KissMeData/026910/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	191200	33178697	1943	1943	1943	1943	80
3	20241210	191100	33178697	1943	1943	1943	1943	0
4	20241210	191000	33178697	1943	1943	1943	1943	0
5	20241210	190900	33178697	1943	1943	1943	1943	0
6	20241210	190800	33178697	1943	1943	1943	1943	0
7	20241210	190700	33178697	1943	1943	1943	1943	0
8	20241210	190600	33178697	1943	1943	1943	1943	0
9	20241210	190500	33178697	1943	1943	1943	1943	0
10	20241210	190400	33178697	1943	1943	1943	1943	0
11	20241210	190300	33178697	1943	1943	1943	1943	0
12	20241210	190200	33178697	1943	1943	1943	1943	0
13	20241210	190100	33178697	1943	1943	1943	1943	0
14	20241210	190000	33178697	1943	1943	1943	1943	0
15	20241210	185900	33178697	1943	1943	1943	1943	0
16	20241210	185800	33178697	1943	1943	1943	1943	0
17	20241210	185700	33178697	1943	1943	1943	1943	0
18	20241210	185600	33178697	1943	1943	1943	1943	0
19	20241210	185500	33178697	1943	1943	1943	1943	0
20	20241210	185400	33178697	1943	1943	1943	1943	0
21	20241210	185300	33178697	1943	1943	1943	1943	0
22	20241210	185200	33178697	1943	1943	1943	1943	0
23	20241210	185100	33178697	1943	1943	1943	1943	0
24	20241210	185000	33178697	1943	1943	1943	1943	0
25	20241210	184900	33178697	1943	1943	1943	1943	0
26	20241210	184800	33178697	1943	1943	1943	1943	0
27	20241210	184700	33178697	1943	1943	1943	1943	0
28	20241210	184600	33178697	1943	1943	1943	1943	0
29	20241210	184500	33178697	1943	1943	1943	1943	0
30	20241210	184400	33178697	1943	1943	1943	1943	0
31	20241210	184300	33178697	1943	1943	1943	1943	0
32	20241210	184200	33178697	1943	1943	1943	1943	80
33	20241210	184100	33178697	1943	1943	1943	1943	0
34	20241210	184000	33178697	1943	1943	1943	1943	0
35	20241210	183900	33178697	1943	1943	1943	1943	0
36	20241210	183800	33178697	1943	1943	1943	1943	0
37	20241210	183700	33178697	1943	1943	1943	1943	0
38	20241210	183600	33178697	1943	1943	1943	1943	0
39	20241210	183500	33178697	1943	1943	1943	1943	0
40	20241210	183400	33178697	1943	1943	1943	1943	0
41	20241210	183300	33178697	1943	1943	1943	1943	0
42	20241210	183200	33178697	1943	1943	1943	1943	0
43	20241210	183100	33178697	1943	1943	1943	1943	0
44	20241210	183000	33178697	1943	1943	1943	1943	0
45	20241210	182900	33178697	1943	1943	1943	1943	0
46	20241210	182800	33178697	1943	1943	1943	1943	0
47	20241210	182700	33178697	1943	1943	1943	1943	0
48	20241210	182600	33178697	1943	1943	1943	1943	0
49	20241210	182500	33178697	1943	1943	1943	1943	0
50	20241210	182400	33178697	1943	1943	1943	1943	0
51	20241210	182300	33178697	1943	1943	1943	1943	0
52	20241210	182200	33178697	1943	1943	1943	1943	0
53	20241210	182100	33178697	1943	1943	1943	1943	0
54	20241210	182000	33178697	1943	1943	1943	1943	0
55	20241210	181900	33178697	1943	1943	1943	1943	0
56	20241210	181800	33178697	1943	1943	1943	1943	0
57	20241210	181700	33178697	1943	1943	1943	1943	0
58	20241210	181600	33178697	1943	1943	1943	1943	0
59	20241210	181500	33178697	1943	1943	1943	1943	0
60	20241210	181400	33178697	1943	1943	1943	1943	0
61	20241210	181300	33178697	1943	1943	1943	1943	0
62	20241210	181200	33178697	1943	1943	1943	1943	80
63	20241210	181100	33178697	1943	1943	1943	1943	0
64	20241210	181000	33178697	1943	1943	1943	1943	0
65	20241210	180900	33178697	1943	1943	1943	1943	0
66	20241210	180800	33178697	1943	1943	1943	1943	0
67	20241210	180700	33178697	1943	1943	1943	1943	0
68	20241210	180600	33178697	1943	1943	1943	1943	0
69	20241210	180500	33178697	1943	1943	1943	1943	0
70	20241210	180400	33178697	1943	1943	1943	1943	0
71	20241210	180300	33178697	1943	1943	1943	1943	0
72	20241210	180200	33178697	1943	1943	1943	1943	0
73	20241210	180100	33178697	1943	1943	1943	1943	0
74	20241210	180000	33178697	1943	1943	1943	1943	0
75	20241210	175900	33178697	1943	1943	1943	1943	0
76	20241210	175800	33178697	1943	1943	1943	1943	0
77	20241210	175700	33178697	1943	1943	1943	1943	0
78	20241210	175600	33178697	1943	1943	1943	1943	0
79	20241210	175500	33178697	1943	1943	1943	1943	0
80	20241210	175400	33178697	1943	1943	1943	1943	0
81	20241210	175300	33178697	1943	1943	1943	1943	0
82	20241210	175200	33178697	1943	1943	1943	1943	0
83	20241210	175100	33178697	1943	1943	1943	1943	0
84	20241210	175000	33178697	1943	1943	1943	1943	0
85	20241210	174900	33178697	1943	1943	1943	1943	0
86	20241210	174800	33178697	1943	1943	1943	1943	0
87	20241210	174700	33178697	1943	1943	1943	1943	0
88	20241210	174600	33178697	1943	1943	1943	1943	0
89	20241210	174500	33178697	1943	1943	1943	1943	0
90	20241210	174400	33178697	1943	1943	1943	1943	0
91	20241210	174300	33178697	1943	1943	1943	1943	0
92	20241210	174200	33178697	1943	1943	1943	1943	80
93	20241210	174100	33178697	1943	1943	1943	1943	0
94	20241210	174000	33178697	1943	1943	1943	1943	0
95	20241210	173900	33178697	1943	1943	1943	1943	0
96	20241210	173800	33178697	1943	1943	1943	1943	0
97	20241210	173700	33178697	1943	1943	1943	1943	0
98	20241210	173600	33178697	1943	1943	1943	1943	0
99	20241210	173500	33178697	1943	1943	1943	1943	0
100	20241210	173400	33178697	1943	1943	1943	1943	0
101	20241210	173300	33178697	1943	1943	1943	1943	0
102	20241210	173200	33178697	1943	1943	1943	1943	0
103	20241210	173100	33178697	1943	1943	1943	1943	0
104	20241210	173000	33178697	1943	1943	1943	1943	0
105	20241210	172900	33178697	1943	1943	1943	1943	0
106	20241210	172800	33178697	1943	1943	1943	1943	0
107	20241210	172700	33178697	1943	1943	1943	1943	0
108	20241210	172600	33178697	1943	1943	1943	1943	0
109	20241210	172500	33178697	1943	1943	1943	1943	0
110	20241210	172400	33178697	1943	1943	1943	1943	0
111	20241210	172300	33178697	1943	1943	1943	1943	0
112	20241210	172200	33178697	1943	1943	1943	1943	0
113	20241210	172100	33178697	1943	1943	1943	1943	0
114	20241210	172000	33178697	1943	1943	1943	1943	0
115	20241210	171900	33178697	1943	1943	1943	1943	0
116	20241210	171800	33178697	1943	1943	1943	1943	0
117	20241210	171700	33178697	1943	1943	1943	1943	0
118	20241210	171600	33178697	1943	1943	1943	1943	0
119	20241210	171500	33178697	1943	1943	1943	1943	0
120	20241210	171400	33178697	1943	1943	1943	1943	0
121	20241210	171300	33178697	1943	1943	1943	1943	0
122	20241210	171200	33178697	1943	1943	1943	1943	80
123	20241210	171100	33178697	1943	1943	1943	1943	0
124	20241210	171000	33178697	1943	1943	1943	1943	0
125	20241210	170900	33178697	1943	1943	1943	1943	0
126	20241210	170800	33178697	1943	1943	1943	1943	0
127	20241210	170700	33178697	1943	1943	1943	1943	0
128	20241210	170600	33178697	1943	1943	1943	1943	0
129	20241210	170500	33178697	1943	1943	1943	1943	0
130	20241210	170400	33178697	1943	1943	1943	1943	0
131	20241210	170300	33178697	1943	1943	1943	1943	0
132	20241210	170200	33178697	1943	1943	1943	1943	0
133	20241210	170100	33178697	1943	1943	1943	1943	0
134	20241210	170000	33178697	1943	1943	1943	1943	0
135	20241210	165900	33178697	1943	1943	1943	1943	0
136	20241210	165800	33178697	1943	1943	1943	1943	0
137	20241210	165700	33178697	1943	1943	1943	1943	0
138	20241210	165600	33178697	1943	1943	1943	1943	0
139	20241210	165500	33178697	1943	1943	1943	1943	0
140	20241210	165400	33178697	1943	1943	1943	1943	0
141	20241210	165300	33178697	1943	1943	1943	1943	0
142	20241210	165200	33178697	1943	1943	1943	1943	0
143	20241210	165100	33178697	1943	1943	1943	1943	0
144	20241210	165000	33178697	1943	1943	1943	1943	0
145	20241210	164900	33178697	1943	1943	1943	1943	0
146	20241210	164800	33178697	1943	1943	1943	1943	0
147	20241210	164700	33178697	1943	1943	1943	1943	0
148	20241210	164600	33178697	1943	1943	1943	1943	0
149	20241210	164500	33178697	1943	1943	1943	1943	0
150	20241210	164400	33178697	1943	1943	1943	1943	0
151	20241210	164300	33178697	1943	1943	1943	1943	0
152	20241210	164200	33178697	1943	1943	1943	1943	80
153	20241210	164100	33178697	1943	1943	1943	1943	0
154	20241210	164000	33178697	1943	1943	1943	1943	0
155	20241210	163900	33178697	1943	1943	1943	1943	0
156	20241210	163800	33178697	1943	1943	1943	1943	0
157	20241210	163700	33178697	1943	1943	1943	1943	0
158	20241210	163600	33178697	1943	1943	1943	1943	0
159	20241210	163500	33178697	1943	1943	1943	1943	0
160	20241210	163400	33178697	1943	1943	1943	1943	0
161	20241210	163300	33178697	1943	1943	1943	1943	0
162	20241210	163200	33178697	1943	1943	1943	1943	0
163	20241210	163100	33178697	1943	1943	1943	1943	0
164	20241210	163000	33178697	1943	1943	1943	1943	0
165	20241210	162900	33178697	1943	1943	1943	1943	0
166	20241210	162800	33178697	1943	1943	1943	1943	0
167	20241210	162700	33178697	1943	1943	1943	1943	0
168	20241210	162600	33178697	1943	1943	1943	1943	0
169	20241210	162500	33178697	1943	1943	1943	1943	0
170	20241210	162400	33178697	1943	1943	1943	1943	0
171	20241210	162300	33178697	1943	1943	1943	1943	0
172	20241210	162200	33178697	1943	1943	1943	1943	0
173	20241210	162100	33178697	1943	1943	1943	1943	0
174	20241210	162000	33178697	1943	1943	1943	1943	0
175	20241210	161900	33178697	1943	1943	1943	1943	0
176	20241210	161800	33178697	1943	1943	1943	1943	0
177	20241210	161700	33178697	1943	1943	1943	1943	0
178	20241210	161600	33178697	1943	1943	1943	1943	0
179	20241210	161500	33178697	1943	1943	1943	1943	0
180	20241210	161400	33178697	1943	1943	1943	1943	0
181	20241210	161300	33178697	1943	1943	1943	1943	0
182	20241210	161200	33178697	1943	1943	1943	1943	80
183	20241210	161100	33178697	1943	1943	1943	1943	0
184	20241210	161000	33178697	1943	1943	1943	1943	0
185	20241210	160900	33178697	1943	1943	1943	1943	0
186	20241210	160800	33178697	1943	1943	1943	1943	0
187	20241210	160700	33178697	1943	1943	1943	1943	0
188	20241210	160600	33178697	1943	1943	1943	1943	0
189	20241210	160500	33178697	1943	1943	1943	1943	0
190	20241210	160400	33178697	1943	1943	1943	1943	0
191	20241210	160300	33178697	1943	1943	1943	1943	0
192	20241210	160200	33178697	1943	1943	1943	1943	0
193	20241210	160100	33178697	1943	1943	1943	1943	0
194	20241210	160000	33178697	1943	1943	1943	1943	0
195	20241210	155900	33178697	1943	1943	1943	1943	0
196	20241210	155800	33178697	1943	1943	1943	1943	0
197	20241210	155700	33178697	1943	1943	1943	1943	0
198	20241210	155600	33178697	1943	1943	1943	1943	0
199	20241210	155500	33178697	1943	1943	1943	1943	0
200	20241210	155400	33178697	1943	1943	1943	1943	0
201	20241210	155300	33178697	1943	1943	1943	1943	0
202	20241210	155200	33178697	1943	1943	1943	1943	0
203	20241210	155100	33178697	1943	1943	1943	1943	0
204	20241210	155000	33178697	1943	1943	1943	1943	0
205	20241210	154900	33178697	1943	1943	1943	1943	0
206	20241210	154800	33178697	1943	1943	1943	1943	0
207	20241210	154700	33178697	1943	1943	1943	1943	0
208	20241210	154600	33178697	1943	1943	1943	1943	0
209	20241210	154500	33178697	1943	1943	1943	1943	0
210	20241210	154400	33178697	1943	1943	1943	1943	0
211	20241210	154300	33178697	1943	1943	1943	1943	0
212	20241210	154200	33178697	1943	1943	1943	1943	80
213	20241210	154100	33178697	1943	1943	1943	1943	0
214	20241210	154000	33178697	1943	1943	1943	1943	0
215	20241210	153900	33178697	1943	1943	1943	1943	0
216	20241210	153800	33178697	1943	1943	1943	1943	0
217	20241210	153700	33178697	1943	1943	1943	1943	0
218	20241210	153600	33178697	1943	1943	1943	1943	0
219	20241210	153500	33178697	1943	1943	1943	1943	0
220	20241210	153400	33178697	1943	1943	1943	1943	0
221	20241210	153300	33178697	1943	1943	1943	1943	0
222	20241210	153200	33178697	1943	1943	1943	1943	0
223	20241210	153100	33178697	1943	1943	1943	1943	0
224	20241210	153000	33178697	1943	1943	1943	1943	80
225	20241210	152900	33023257	1943	1943	1943	1943	0
226	20241210	152800	33023257	1943	1943	1943	1943	0
227	20241210	152700	33023257	1943	1943	1943	1943	0
228	20241210	152600	33023257	1943	1943	1943	1943	0
229	20241210	152500	33023257	1943	1943	1943	1943	0
230	20241210	152400	33023257	1943	1943	1943	1943	0
231	20241210	152300	33023257	1943	1943	1943	1943	0
232	20241210	152200	33023257	1943	1943	1943	1943	0
233	20241210	152100	33023257	1943	1943	1943	1943	0
234	20241210	152000	33023257	1943	1943	1943	1943	0
235	20241210	151900	33023257	1943	1895	1943	1895	552
236	20241210	151800	31974372	1895	1895	1895	1895	300
237	20241210	151700	31405872	1895	1888	1895	1888	877
238	20241210	151600	29744197	1895	1895	1895	1895	0
239	20241210	151500	29744197	1895	1888	1895	1888	11
240	20241210	151400	29723380	1889	1888	1895	1888	10
241	20241210	151300	29704470	1895	1895	1895	1895	0
242	20241210	151200	29704470	1895	1895	1895	1895	0
243	20241210	151100	29704470	1895	1895	1895	1895	0
244	20241210	151000	29704470	1895	1895	1895	1895	0
245	20241210	150900	29704470	1895	1895	1895	1895	30
246	20241210	150800	29647620	1895	1895	1895	1895	0
247	20241210	150700	29647620	1895	1895	1895	1895	0
248	20241210	150600	29647620	1895	1895	1895	1895	0
249	20241210	150500	29647620	1895	1895	1895	1895	0
250	20241210	150400	29647620	1895	1895	1895	1895	0
251	20241210	150300	29647620	1895	1895	1895	1895	0
252	20241210	150200	29647620	1895	1895	1895	1895	0
253	20241210	150100	29647620	1895	1895	1895	1895	0
254	20241210	150000	29647620	1895	1895	1895	1895	0
255	20241210	145900	29647620	1895	1895	1895	1895	0
256	20241210	145800	29647620	1895	1895	1895	1895	0
257	20241210	145700	29647620	1895	1895	1895	1895	0
258	20241210	145600	29647620	1895	1895	1895	1895	56
259	20241210	145500	29541500	1895	1895	1895	1895	0
260	20241210	145400	29541500	1895	1895	1895	1895	0
261	20241210	145300	29541500	1895	1895	1895	1895	0
262	20241210	145200	29541500	1895	1891	1895	1891	563
263	20241210	145100	28475614	1891	1891	1891	1891	0
264	20241210	145000	28475614	1891	1891	1891	1891	0
265	20241210	144900	28475614	1891	1891	1891	1891	0
266	20241210	144800	28475614	1891	1891	1891	1891	1
267	20241210	144700	28473723	1891	1891	1891	1891	0
268	20241210	144600	28473723	1891	1891	1891	1891	0
269	20241210	144500	28473723	1891	1891	1891	1891	0
270	20241210	144400	28473723	1891	1891	1891	1891	0
271	20241210	144300	28473723	1891	1891	1891	1891	0
272	20241210	144200	28473723	1891	1891	1891	1891	0
273	20241210	144100	28473723	1891	1891	1891	1891	1
274	20241210	144000	28471832	1891	1891	1891	1891	0
275	20241210	143900	28471832	1891	1891	1891	1891	0
276	20241210	143800	28471832	1891	1891	1891	1891	0
277	20241210	143700	28471832	1891	1891	1891	1891	0
278	20241210	143600	28471832	1891	1891	1891	1891	0
279	20241210	143500	28471832	1891	1891	1891	1891	0
280	20241210	143400	28471832	1891	1890	1891	1890	6
281	20241210	143300	28460487	1885	1885	1885	1885	0
282	20241210	143200	28460487	1885	1885	1885	1885	0
283	20241210	143100	28460487	1885	1885	1885	1885	0
284	20241210	143000	28460487	1885	1885	1885	1885	0
285	20241210	142900	28460487	1885	1885	1885	1885	0
286	20241210	142800	28460487	1885	1885	1885	1885	0
287	20241210	142700	28460487	1885	1885	1885	1885	0
288	20241210	142600	28460487	1885	1885	1885	1885	0
289	20241210	142500	28460487	1885	1885	1885	1885	0
290	20241210	142400	28460487	1885	1887	1887	1885	140
291	20241210	142300	28196581	1885	1885	1885	1885	0
292	20241210	142200	28196581	1885	1885	1885	1885	0
293	20241210	142100	28196581	1885	1885	1885	1885	0
294	20241210	142000	28196581	1885	1885	1885	1885	0
295	20241210	141900	28196581	1885	1885	1885	1885	0
296	20241210	141800	28196581	1885	1885	1885	1885	0
297	20241210	141700	28196581	1885	1885	1885	1885	0
298	20241210	141600	28196581	1885	1885	1885	1885	0
299	20241210	141500	28196581	1885	1885	1885	1885	0
300	20241210	141400	28196581	1885	1885	1885	1885	0
301	20241210	141300	28196581	1885	1885	1885	1885	0
302	20241210	141200	28196581	1885	1885	1885	1885	2
303	20241210	141100	28192811	1885	1885	1885	1885	0
304	20241210	141000	28192811	1885	1885	1885	1885	0
305	20241210	140900	28192811	1885	1885	1885	1885	0
306	20241210	140800	28192811	1885	1885	1885	1885	0
307	20241210	140700	28192811	1885	1885	1885	1885	2
308	20241210	140600	28189041	1884	1884	1884	1884	0
309	20241210	140500	28189041	1884	1884	1884	1884	0
310	20241210	140400	28189041	1884	1884	1884	1884	0
311	20241210	140300	28189041	1884	1884	1884	1884	0
312	20241210	140200	28189041	1884	1884	1884	1884	7
313	20241210	140100	28175853	1884	1884	1884	1884	0
314	20241210	140000	28175853	1884	1884	1884	1884	0
315	20241210	135900	28175853	1884	1884	1884	1884	0
316	20241210	135800	28175853	1884	1883	1884	1883	4
317	20241210	135700	28168318	1868	1868	1868	1868	0
318	20241210	135600	28168318	1868	1868	1868	1868	0
319	20241210	135500	28168318	1868	1868	1868	1868	0
320	20241210	135400	28168318	1868	1868	1868	1868	0
321	20241210	135300	28168318	1868	1868	1868	1868	0
322	20241210	135200	28168318	1868	1868	1868	1868	0
323	20241210	135100	28168318	1868	1868	1868	1868	4
324	20241210	135000	28160846	1867	1867	1867	1867	0
325	20241210	134900	28160846	1867	1867	1867	1867	0
326	20241210	134800	28160846	1867	1867	1867	1867	0
327	20241210	134700	28160846	1867	1867	1867	1867	0
328	20241210	134600	28160846	1867	1867	1867	1867	0
329	20241210	134500	28160846	1867	1867	1867	1867	0
330	20241210	134400	28160846	1867	1867	1867	1867	0
331	20241210	134300	28160846	1867	1867	1867	1867	0
332	20241210	134200	28160846	1867	1867	1867	1867	0
333	20241210	134100	28160846	1867	1867	1867	1867	0
334	20241210	134000	28160846	1867	1867	1867	1867	2
335	20241210	133900	28157112	1895	1895	1895	1895	5
336	20241210	133800	28147637	1867	1867	1867	1867	0
337	20241210	133700	28147637	1867	1867	1867	1867	0
338	20241210	133600	28147637	1867	1867	1867	1867	0
339	20241210	133500	28147637	1867	1867	1867	1867	0
340	20241210	133400	28147637	1867	1867	1867	1867	0
341	20241210	133300	28147637	1867	1867	1867	1867	0
342	20241210	133200	28147637	1867	1867	1867	1867	0
343	20241210	133100	28147637	1867	1867	1867	1867	0
344	20241210	133000	28147637	1867	1867	1867	1867	0
345	20241210	132900	28147637	1867	1867	1867	1867	0
346	20241210	132800	28147637	1867	1867	1867	1867	0
347	20241210	132700	28147637	1867	1867	1867	1867	0
348	20241210	132600	28147637	1867	1867	1867	1867	0
349	20241210	132500	28147637	1867	1867	1867	1867	2
350	20241210	132400	28143903	1897	1897	1897	1897	0
351	20241210	132300	28143903	1897	1897	1897	1897	0
352	20241210	132200	28143903	1897	1897	1897	1897	0
353	20241210	132100	28143903	1897	1897	1897	1897	0
354	20241210	132000	28143903	1897	1897	1897	1897	0
355	20241210	131900	28143903	1897	1897	1897	1897	0
356	20241210	131800	28143903	1897	1897	1897	1897	0
357	20241210	131700	28143903	1897	1897	1897	1897	0
358	20241210	131600	28143903	1897	1897	1897	1897	0
359	20241210	131500	28143903	1897	1897	1897	1897	0
360	20241210	131400	28143903	1897	1897	1897	1897	0
361	20241210	131300	28143903	1897	1897	1897	1897	0
362	20241210	131200	28143903	1897	1897	1897	1897	0
363	20241210	131100	28143903	1897	1897	1897	1897	0
364	20241210	131000	28143903	1897	1897	1897	1897	0
365	20241210	130900	28143903	1897	1897	1897	1897	0
366	20241210	130800	28143903	1897	1897	1897	1897	0
367	20241210	130700	28143903	1897	1897	1897	1897	0
368	20241210	130600	28143903	1897	1897	1897	1897	4
369	20241210	130500	28136315	1898	1867	1898	1864	415
370	20241210	130400	27360845	1897	1897	1897	1897	0
371	20241210	130300	27360845	1897	1897	1897	1897	0
372	20241210	130200	27360845	1897	1897	1897	1897	0
373	20241210	130100	27360845	1897	1897	1897	1897	0
374	20241210	130000	27360845	1897	1897	1897	1897	0
375	20241210	125900	27360845	1897	1897	1897	1897	0
376	20241210	125800	27360845	1897	1897	1897	1897	0
377	20241210	125700	27360845	1897	1897	1897	1897	0
378	20241210	125600	27360845	1897	1897	1897	1897	0
379	20241210	125500	27360845	1897	1897	1897	1897	0
380	20241210	125400	27360845	1897	1891	1897	1864	2615
381	20241210	125300	22469717	1891	1891	1891	1891	0
382	20241210	125200	22469717	1891	1891	1891	1891	0
383	20241210	125100	22469717	1891	1891	1891	1891	0
384	20241210	125000	22469717	1891	1891	1891	1891	0
385	20241210	124900	22469717	1891	1891	1891	1891	0
386	20241210	124800	22469717	1891	1891	1891	1891	0
387	20241210	124700	22469717	1891	1891	1891	1891	0
388	20241210	124600	22469717	1891	1891	1891	1891	44
389	20241210	124500	22386513	1891	1891	1891	1891	0
390	20241210	124400	22386513	1891	1891	1891	1891	0
391	20241210	124300	22386513	1891	1891	1891	1891	0
392	20241210	124200	22386513	1891	1891	1891	1891	0
393	20241210	124100	22386513	1891	1891	1891	1891	0
394	20241210	124000	22386513	1891	1891	1891	1891	0
395	20241210	123900	22386513	1891	1891	1891	1891	0
396	20241210	123800	22386513	1891	1891	1891	1891	0
397	20241210	123700	22386513	1891	1891	1891	1891	0
398	20241210	123600	22386513	1891	1891	1891	1891	0
399	20241210	123500	22386513	1891	1891	1891	1891	0
400	20241210	123400	22386513	1891	1891	1891	1891	94
401	20241210	123300	22208759	1891	1891	1891	1891	0
402	20241210	123200	22208759	1891	1891	1891	1891	0
403	20241210	123100	22208759	1891	1891	1891	1891	0
404	20241210	123000	22208759	1891	1891	1891	1891	0
405	20241210	122900	22208759	1891	1891	1891	1891	0
406	20241210	122800	22208759	1891	1889	1891	1889	3
407	20241210	122700	22203089	1894	1894	1894	1894	0
408	20241210	122600	22203089	1894	1894	1894	1894	0
409	20241210	122500	22203089	1894	1894	1894	1894	0
410	20241210	122400	22203089	1894	1894	1894	1894	0
411	20241210	122300	22203089	1894	1894	1894	1894	0
412	20241210	122200	22203089	1894	1894	1894	1894	11
413	20241210	122100	22182255	1881	1881	1881	1881	0
414	20241210	122000	22182255	1881	1881	1881	1881	0
415	20241210	121900	22182255	1881	1881	1881	1881	0
416	20241210	121800	22182255	1881	1881	1881	1881	0
417	20241210	121700	22182255	1881	1881	1881	1881	106
418	20241210	121600	21982869	1873	1880	1880	1873	8
419	20241210	121500	21967857	1860	1860	1860	1860	0
420	20241210	121400	21967857	1860	1860	1860	1860	0
421	20241210	121300	21967857	1860	1860	1860	1860	0
422	20241210	121200	21967857	1860	1860	1860	1860	0
423	20241210	121100	21967857	1860	1871	1871	1860	6000
424	20241210	121000	10795152	1916	1916	1916	1916	0
425	20241210	120900	10795152	1916	1916	1916	1916	0
426	20241210	120800	10795152	1916	1916	1916	1916	0
427	20241210	120700	10795152	1916	1916	1916	1916	0
428	20241210	120600	10795152	1916	1916	1916	1916	0
429	20241210	120500	10795152	1916	1916	1916	1916	0
430	20241210	120400	10795152	1916	1916	1916	1916	0
431	20241210	120300	10795152	1916	1916	1916	1916	0
432	20241210	120200	10795152	1916	1916	1916	1916	0
433	20241210	120100	10795152	1916	1916	1916	1916	0
434	20241210	120000	10795152	1916	1916	1916	1916	0
435	20241210	115900	10795152	1916	1916	1916	1916	0
436	20241210	115800	10795152	1916	1916	1916	1916	0
437	20241210	115700	10795152	1916	1916	1916	1916	0
438	20241210	115600	10795152	1916	1916	1916	1916	0
439	20241210	115500	10795152	1916	1916	1916	1916	0
440	20241210	115400	10795152	1916	1916	1916	1916	0
441	20241210	115300	10795152	1916	1916	1916	1916	11
442	20241210	115200	10774076	1915	1915	1915	1915	0
443	20241210	115100	10774076	1915	1915	1915	1915	0
444	20241210	115000	10774076	1915	1915	1915	1915	2
445	20241210	114900	10770246	1917	1917	1917	1917	0
446	20241210	114800	10770246	1917	1917	1917	1917	0
447	20241210	114700	10770246	1917	1917	1917	1917	0
448	20241210	114600	10770246	1917	1917	1917	1917	0
449	20241210	114500	10770246	1917	1917	1917	1917	0
450	20241210	114400	10770246	1917	1917	1917	1917	0
451	20241210	114300	10770246	1917	1917	1917	1917	0
452	20241210	114200	10770246	1917	1917	1917	1917	0
453	20241210	114100	10770246	1917	1917	1917	1917	0
454	20241210	114000	10770246	1917	1917	1917	1917	0
455	20241210	113900	10770246	1917	1917	1917	1917	0
456	20241210	113800	10770246	1917	1917	1917	1917	0
457	20241210	113700	10770246	1917	1917	1917	1917	0
458	20241210	113600	10770246	1917	1917	1917	1917	0
459	20241210	113500	10770246	1917	1917	1917	1917	1
460	20241210	113400	10768329	1885	1885	1885	1885	0
461	20241210	113300	10768329	1885	1885	1885	1885	0
462	20241210	113200	10768329	1885	1885	1885	1885	0
463	20241210	113100	10768329	1885	1885	1885	1885	0
464	20241210	113000	10768329	1885	1885	1885	1885	0
465	20241210	112900	10768329	1885	1885	1885	1885	4
466	20241210	112800	10760789	1885	1885	1885	1885	0
467	20241210	112700	10760789	1885	1885	1885	1885	0
468	20241210	112600	10760789	1885	1885	1885	1885	0
469	20241210	112500	10760789	1885	1885	1885	1885	195
470	20241210	112400	10393214	1885	1888	1888	1885	427
471	20241210	112300	9587668	1888	1888	1888	1888	0
472	20241210	112200	9587668	1888	1888	1888	1888	0
473	20241210	112100	9587668	1888	1888	1888	1888	0
474	20241210	112000	9587668	1888	1888	1888	1888	0
475	20241210	111900	9587668	1888	1888	1888	1888	0
476	20241210	111800	9587668	1888	1888	1888	1888	0
477	20241210	111700	9587668	1888	1888	1888	1888	0
478	20241210	111600	9587668	1888	1888	1888	1888	0
479	20241210	111500	9587668	1888	1888	1888	1888	0
480	20241210	111400	9587668	1888	1888	1888	1888	0
481	20241210	111300	9587668	1888	1888	1888	1888	0
482	20241210	111200	9587668	1888	1888	1888	1888	0
483	20241210	111100	9587668	1888	1888	1888	1888	0
484	20241210	111000	9587668	1888	1888	1888	1888	0
485	20241210	110900	9587668	1888	1888	1888	1888	2
486	20241210	110800	9583892	1919	1919	1919	1919	1
487	20241210	110700	9581973	1896	1896	1896	1896	0
488	20241210	110600	9581973	1896	1896	1896	1896	0
489	20241210	110500	9581973	1896	1896	1896	1896	0
490	20241210	110400	9581973	1896	1896	1896	1896	0
491	20241210	110300	9581973	1896	1896	1896	1896	0
492	20241210	110200	9581973	1896	1896	1896	1896	0
493	20241210	110100	9581973	1896	1896	1896	1896	0
494	20241210	110000	9581973	1896	1896	1896	1896	0
495	20241210	105900	9581973	1896	1896	1896	1896	0
496	20241210	105800	9581973	1896	1896	1896	1896	0
497	20241210	105700	9581973	1896	1896	1896	1896	0
498	20241210	105600	9581973	1896	1896	1896	1896	0
499	20241210	105500	9581973	1896	1896	1896	1896	0
500	20241210	105400	9581973	1896	1896	1896	1896	0
501	20241210	105300	9581973	1896	1896	1896	1896	0
502	20241210	105200	9581973	1896	1896	1896	1896	0
503	20241210	105100	9581973	1896	1896	1896	1896	0
504	20241210	105000	9581973	1896	1896	1896	1896	0
505	20241210	104900	9581973	1896	1897	1897	1896	540
506	20241210	104800	8557906	1897	1897	1897	1897	0
507	20241210	104700	8557906	1897	1897	1897	1897	0
508	20241210	104600	8557906	1897	1897	1897	1897	0
509	20241210	104500	8557906	1897	1896	1897	1896	196
510	20241210	104400	8186281	1896	1896	1896	1896	0
511	20241210	104300	8186281	1896	1896	1896	1896	0
512	20241210	104200	8186281	1896	1896	1896	1896	0
513	20241210	104100	8186281	1896	1896	1896	1896	0
514	20241210	104000	8186281	1896	1896	1896	1896	0
515	20241210	103900	8186281	1896	1896	1896	1896	0
516	20241210	103800	8186281	1896	1896	1896	1896	0
517	20241210	103700	8186281	1896	1896	1896	1896	0
518	20241210	103600	8186281	1896	1896	1896	1896	0
519	20241210	103500	8186281	1896	1896	1896	1896	0
520	20241210	103400	8186281	1896	1896	1896	1896	0
521	20241210	103300	8186281	1896	1896	1896	1896	0
522	20241210	103200	8186281	1896	1896	1896	1896	0
523	20241210	103100	8186281	1896	1896	1896	1896	0
524	20241210	103000	8186281	1896	1896	1896	1896	0
525	20241210	102900	8186281	1896	1896	1896	1896	0
526	20241210	102800	8186281	1896	1896	1896	1896	0
527	20241210	102700	8186281	1896	1896	1896	1896	0
528	20241210	102600	8186281	1896	1896	1896	1896	0
529	20241210	102500	8186281	1896	1896	1896	1896	13
530	20241210	102400	8161633	1896	1888	1896	1888	22
531	20241210	102300	8120018	1888	1888	1888	1888	100
532	20241210	102200	7931218	1888	1888	1888	1888	0
533	20241210	102100	7931218	1888	1888	1888	1888	0
534	20241210	102000	7931218	1888	1888	1888	1888	0
535	20241210	101900	7931218	1888	1888	1888	1888	0
536	20241210	101800	7931218	1888	1888	1888	1888	0
537	20241210	101700	7931218	1888	1886	1888	1886	10
538	20241210	101600	7912341	1888	1888	1888	1888	0
539	20241210	101500	7912341	1888	1888	1888	1888	0
540	20241210	101400	7912341	1888	1884	1888	1884	10
541	20241210	101300	7893471	1893	1893	1893	1893	0
542	20241210	101200	7893471	1893	1893	1893	1893	0
543	20241210	101100	7893471	1893	1893	1893	1893	0
544	20241210	101000	7893471	1893	1893	1893	1893	0
545	20241210	100900	7893471	1893	1893	1893	1893	0
546	20241210	100800	7893471	1893	1893	1893	1893	0
547	20241210	100700	7893471	1893	1893	1893	1893	0
548	20241210	100600	7893471	1893	1893	1893	1893	0
549	20241210	100500	7893471	1893	1893	1893	1893	0
550	20241210	100400	7893471	1893	1893	1893	1893	100
551	20241210	100300	7704171	1899	1899	1899	1899	0
552	20241210	100200	7704171	1899	1899	1899	1899	0
553	20241210	100100	7704171	1899	1899	1899	1899	0
554	20241210	100000	7704171	1899	1899	1899	1899	0
555	20241210	095900	7704171	1899	1899	1899	1899	0
556	20241210	095800	7704171	1899	1899	1899	1899	0
557	20241210	095700	7704171	1899	1899	1899	1899	0
558	20241210	095600	7704171	1899	1899	1899	1899	0
559	20241210	095500	7704171	1899	1899	1899	1899	0
560	20241210	095400	7704171	1899	1899	1899	1899	0
561	20241210	095300	7704171	1899	1899	1899	1899	0
562	20241210	095200	7704171	1899	1899	1899	1899	0
563	20241210	095100	7704171	1899	1899	1899	1899	0
564	20241210	095000	7704171	1899	1899	1899	1899	0
565	20241210	094900	7704171	1899	1899	1899	1899	0
566	20241210	094800	7704171	1899	1899	1899	1899	0
567	20241210	094700	7704171	1899	1899	1899	1899	1
568	20241210	094600	7702272	1869	1869	1869	1869	0
569	20241210	094500	7702272	1869	1869	1869	1869	0
570	20241210	094400	7702272	1869	1869	1869	1869	0
571	20241210	094300	7702272	1869	1869	1869	1869	0
572	20241210	094200	7702272	1869	1869	1869	1869	0
573	20241210	094100	7702272	1869	1869	1869	1869	0
574	20241210	094000	7702272	1869	1869	1869	1869	0
575	20241210	093900	7702272	1869	1869	1869	1869	0
576	20241210	093800	7702272	1869	1869	1869	1869	0
577	20241210	093700	7702272	1869	1869	1869	1869	0
578	20241210	093600	7702272	1869	1869	1869	1869	400
579	20241210	093500	6954672	1869	1869	1869	1869	352
580	20241210	093400	6296784	1875	1875	1875	1875	752
581	20241210	093300	4886784	1947	1947	1947	1947	0
582	20241210	093200	4886784	1947	1947	1947	1947	0
583	20241210	093100	4886784	1947	1947	1947	1947	272
584	20241210	093000	4357200	1835	1835	1835	1835	0
585	20241210	092900	4357200	1835	1835	1835	1835	0
586	20241210	092800	4357200	1835	1839	1839	1835	573
587	20241210	092700	3304190	1950	1950	1950	1950	0
588	20241210	092600	3304190	1950	1950	1950	1950	0
589	20241210	092500	3304190	1950	1950	1950	1950	0
590	20241210	092400	3304190	1950	1950	1950	1950	0
591	20241210	092300	3304190	1950	1950	1950	1950	0
592	20241210	092200	3304190	1950	1950	1950	1950	0
593	20241210	092100	3304190	1950	1950	1950	1950	0
594	20241210	092000	3304190	1950	1950	1950	1950	0
595	20241210	091900	3304190	1950	1950	1950	1950	0
596	20241210	091800	3304190	1950	1950	1950	1950	0
597	20241210	091700	3304190	1950	1950	1950	1950	0
598	20241210	091600	3304190	1950	1950	1950	1950	0
599	20241210	091500	3304190	1950	1950	1950	1950	0
600	20241210	091400	3304190	1950	1950	1950	1950	0
601	20241210	091300	3304190	1950	1950	1950	1950	0
602	20241210	091200	3304190	1950	1950	1950	1950	0
603	20241210	091100	3304190	1950	1935	1950	1935	60
604	20241210	091000	3187660	1926	1898	1926	1898	110
605	20241210	090900	2977500	1885	1885	1885	1885	0
606	20241210	090800	2977500	1885	1884	1885	1884	72
607	20241210	090700	2841837	1884	1872	1884	1872	521
608	20241210	090600	1866473	1864	1838	1864	1830	376
609	20241210	090500	1177178	1859	1859	1859	1859	0
610	20241210	090400	1177178	1859	1859	1859	1859	0
611	20241210	090300	1177178	1859	1859	1859	1859	0
612	20241210	090200	1177178	1859	1859	1859	1859	0
613	20241210	090100	1177178	1859	1864	1864	1859	390
614	20241210	090000	452148	1838	1838	1838	1838	246