KissMeData/025890/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	190900	64609705	1900	1900	1900	1900	128
3	20241212	190800	64609705	1900	1900	1900	1900	0
4	20241212	190700	64609705	1900	1900	1900	1900	0
5	20241212	190600	64609705	1900	1900	1900	1900	0
6	20241212	190500	64609705	1900	1900	1900	1900	0
7	20241212	190400	64609705	1900	1900	1900	1900	0
8	20241212	190300	64609705	1900	1900	1900	1900	0
9	20241212	190200	64609705	1900	1900	1900	1900	0
10	20241212	190100	64609705	1900	1900	1900	1900	0
11	20241212	190000	64609705	1900	1900	1900	1900	0
12	20241212	185900	64609705	1900	1900	1900	1900	0
13	20241212	185800	64609705	1900	1900	1900	1900	0
14	20241212	185700	64609705	1900	1900	1900	1900	0
15	20241212	185600	64609705	1900	1900	1900	1900	0
16	20241212	185500	64609705	1900	1900	1900	1900	0
17	20241212	185400	64609705	1900	1900	1900	1900	0
18	20241212	185300	64609705	1900	1900	1900	1900	0
19	20241212	185200	64609705	1900	1900	1900	1900	0
20	20241212	185100	64609705	1900	1900	1900	1900	0
21	20241212	185000	64609705	1900	1900	1900	1900	0
22	20241212	184900	64609705	1900	1900	1900	1900	0
23	20241212	184800	64609705	1900	1900	1900	1900	0
24	20241212	184700	64609705	1900	1900	1900	1900	0
25	20241212	184600	64609705	1900	1900	1900	1900	0
26	20241212	184500	64609705	1900	1900	1900	1900	0
27	20241212	184400	64609705	1900	1900	1900	1900	0
28	20241212	184300	64609705	1900	1900	1900	1900	0
29	20241212	184200	64609705	1900	1900	1900	1900	0
30	20241212	184100	64609705	1900	1900	1900	1900	0
31	20241212	184000	64609705	1900	1900	1900	1900	0
32	20241212	183900	64609705	1900	1900	1900	1900	128
33	20241212	183800	64609705	1900	1900	1900	1900	0
34	20241212	183700	64609705	1900	1900	1900	1900	0
35	20241212	183600	64609705	1900	1900	1900	1900	0
36	20241212	183500	64609705	1900	1900	1900	1900	0
37	20241212	183400	64609705	1900	1900	1900	1900	0
38	20241212	183300	64609705	1900	1900	1900	1900	0
39	20241212	183200	64609705	1900	1900	1900	1900	0
40	20241212	183100	64609705	1900	1900	1900	1900	0
41	20241212	183000	64609705	1900	1900	1900	1900	0
42	20241212	182900	64609705	1900	1900	1900	1900	0
43	20241212	182800	64609705	1900	1900	1900	1900	0
44	20241212	182700	64609705	1900	1900	1900	1900	0
45	20241212	182600	64609705	1900	1900	1900	1900	0
46	20241212	182500	64609705	1900	1900	1900	1900	0
47	20241212	182400	64609705	1900	1900	1900	1900	0
48	20241212	182300	64609705	1900	1900	1900	1900	0
49	20241212	182200	64609705	1900	1900	1900	1900	0
50	20241212	182100	64609705	1900	1900	1900	1900	0
51	20241212	182000	64609705	1900	1900	1900	1900	0
52	20241212	181900	64609705	1900	1900	1900	1900	0
53	20241212	181800	64609705	1900	1900	1900	1900	0
54	20241212	181700	64609705	1900	1900	1900	1900	0
55	20241212	181600	64609705	1900	1900	1900	1900	0
56	20241212	181500	64609705	1900	1900	1900	1900	0
57	20241212	181400	64609705	1900	1900	1900	1900	0
58	20241212	181300	64609705	1900	1900	1900	1900	0
59	20241212	181200	64609705	1900	1900	1900	1900	0
60	20241212	181100	64609705	1900	1900	1900	1900	0
61	20241212	181000	64609705	1900	1900	1900	1900	0
62	20241212	180900	64609705	1900	1900	1900	1900	128
63	20241212	180800	64609705	1900	1900	1900	1900	0
64	20241212	180700	64609705	1900	1900	1900	1900	0
65	20241212	180600	64609705	1900	1900	1900	1900	0
66	20241212	180500	64609705	1900	1900	1900	1900	0
67	20241212	180400	64609705	1900	1900	1900	1900	0
68	20241212	180300	64609705	1900	1900	1900	1900	0
69	20241212	180200	64609705	1900	1900	1900	1900	0
70	20241212	180100	64609705	1900	1900	1900	1900	0
71	20241212	180000	64609705	1900	1900	1900	1900	0
72	20241212	175900	64609705	1900	1900	1900	1900	0
73	20241212	175800	64609705	1900	1900	1900	1900	0
74	20241212	175700	64609705	1900	1900	1900	1900	0
75	20241212	175600	64609705	1900	1900	1900	1900	0
76	20241212	175500	64609705	1900	1900	1900	1900	0
77	20241212	175400	64609705	1900	1900	1900	1900	0
78	20241212	175300	64609705	1900	1900	1900	1900	0
79	20241212	175200	64609705	1900	1900	1900	1900	0
80	20241212	175100	64609705	1900	1900	1900	1900	0
81	20241212	175000	64609705	1900	1900	1900	1900	0
82	20241212	174900	64609705	1900	1900	1900	1900	0
83	20241212	174800	64609705	1900	1900	1900	1900	0
84	20241212	174700	64609705	1900	1900	1900	1900	0
85	20241212	174600	64609705	1900	1900	1900	1900	0
86	20241212	174500	64609705	1900	1900	1900	1900	0
87	20241212	174400	64609705	1900	1900	1900	1900	0
88	20241212	174300	64609705	1900	1900	1900	1900	0
89	20241212	174200	64609705	1900	1900	1900	1900	0
90	20241212	174100	64609705	1900	1900	1900	1900	0
91	20241212	174000	64609705	1900	1900	1900	1900	0
92	20241212	173900	64609705	1900	1900	1900	1900	128
93	20241212	173800	64609705	1900	1900	1900	1900	0
94	20241212	173700	64609705	1900	1900	1900	1900	0
95	20241212	173600	64609705	1900	1900	1900	1900	0
96	20241212	173500	64609705	1900	1900	1900	1900	0
97	20241212	173400	64609705	1900	1900	1900	1900	0
98	20241212	173300	64609705	1900	1900	1900	1900	0
99	20241212	173200	64609705	1900	1900	1900	1900	0
100	20241212	173100	64609705	1900	1900	1900	1900	0
101	20241212	173000	64609705	1900	1900	1900	1900	0
102	20241212	172900	64609705	1900	1900	1900	1900	0
103	20241212	172800	64609705	1900	1900	1900	1900	0
104	20241212	172700	64609705	1900	1900	1900	1900	0
105	20241212	172600	64609705	1900	1900	1900	1900	0
106	20241212	172500	64609705	1900	1900	1900	1900	0
107	20241212	172400	64609705	1900	1900	1900	1900	0
108	20241212	172300	64609705	1900	1900	1900	1900	0
109	20241212	172200	64609705	1900	1900	1900	1900	0
110	20241212	172100	64609705	1900	1900	1900	1900	0
111	20241212	172000	64609705	1900	1900	1900	1900	0
112	20241212	171900	64609705	1900	1900	1900	1900	0
113	20241212	171800	64609705	1900	1900	1900	1900	0
114	20241212	171700	64609705	1900	1900	1900	1900	0
115	20241212	171600	64609705	1900	1900	1900	1900	0
116	20241212	171500	64609705	1900	1900	1900	1900	0
117	20241212	171400	64609705	1900	1900	1900	1900	0
118	20241212	171300	64609705	1900	1900	1900	1900	0
119	20241212	171200	64609705	1900	1900	1900	1900	0
120	20241212	171100	64609705	1900	1900	1900	1900	0
121	20241212	171000	64609705	1900	1900	1900	1900	0
122	20241212	170900	64609705	1900	1900	1900	1900	128
123	20241212	170800	64609705	1900	1900	1900	1900	0
124	20241212	170700	64609705	1900	1900	1900	1900	0
125	20241212	170600	64609705	1900	1900	1900	1900	0
126	20241212	170500	64609705	1900	1900	1900	1900	0
127	20241212	170400	64609705	1900	1900	1900	1900	0
128	20241212	170300	64609705	1900	1900	1900	1900	0
129	20241212	170200	64609705	1900	1900	1900	1900	0
130	20241212	170100	64609705	1900	1900	1900	1900	0
131	20241212	170000	64609705	1900	1900	1900	1900	0
132	20241212	165900	64609705	1900	1900	1900	1900	0
133	20241212	165800	64609705	1900	1900	1900	1900	0
134	20241212	165700	64609705	1900	1900	1900	1900	0
135	20241212	165600	64609705	1900	1900	1900	1900	0
136	20241212	165500	64609705	1900	1900	1900	1900	0
137	20241212	165400	64609705	1900	1900	1900	1900	0
138	20241212	165300	64609705	1900	1900	1900	1900	0
139	20241212	165200	64609705	1900	1900	1900	1900	0
140	20241212	165100	64609705	1900	1900	1900	1900	0
141	20241212	165000	64609705	1900	1900	1900	1900	0
142	20241212	164900	64609705	1900	1900	1900	1900	0
143	20241212	164800	64609705	1900	1900	1900	1900	0
144	20241212	164700	64609705	1900	1900	1900	1900	0
145	20241212	164600	64609705	1900	1900	1900	1900	0
146	20241212	164500	64609705	1900	1900	1900	1900	0
147	20241212	164400	64609705	1900	1900	1900	1900	0
148	20241212	164300	64609705	1900	1900	1900	1900	0
149	20241212	164200	64609705	1900	1900	1900	1900	0
150	20241212	164100	64609705	1900	1900	1900	1900	0
151	20241212	164000	64609705	1900	1900	1900	1900	0
152	20241212	163900	64609705	1900	1900	1900	1900	128
153	20241212	163800	64609705	1900	1900	1900	1900	0
154	20241212	163700	64609705	1900	1900	1900	1900	0
155	20241212	163600	64609705	1900	1900	1900	1900	0
156	20241212	163500	64609705	1900	1900	1900	1900	0
157	20241212	163400	64609705	1900	1900	1900	1900	0
158	20241212	163300	64609705	1900	1900	1900	1900	0
159	20241212	163200	64609705	1900	1900	1900	1900	0
160	20241212	163100	64609705	1900	1900	1900	1900	0
161	20241212	163000	64609705	1900	1900	1900	1900	0
162	20241212	162900	64609705	1900	1900	1900	1900	0
163	20241212	162800	64609705	1900	1900	1900	1900	0
164	20241212	162700	64609705	1900	1900	1900	1900	0
165	20241212	162600	64609705	1900	1900	1900	1900	0
166	20241212	162500	64609705	1900	1900	1900	1900	0
167	20241212	162400	64609705	1900	1900	1900	1900	0
168	20241212	162300	64609705	1900	1900	1900	1900	0
169	20241212	162200	64609705	1900	1900	1900	1900	0
170	20241212	162100	64609705	1900	1900	1900	1900	0
171	20241212	162000	64609705	1900	1900	1900	1900	0
172	20241212	161900	64609705	1900	1900	1900	1900	0
173	20241212	161800	64609705	1900	1900	1900	1900	0
174	20241212	161700	64609705	1900	1900	1900	1900	0
175	20241212	161600	64609705	1900	1900	1900	1900	0
176	20241212	161500	64609705	1900	1900	1900	1900	0
177	20241212	161400	64609705	1900	1900	1900	1900	0
178	20241212	161300	64609705	1900	1900	1900	1900	0
179	20241212	161200	64609705	1900	1900	1900	1900	0
180	20241212	161100	64609705	1900	1900	1900	1900	0
181	20241212	161000	64609705	1900	1900	1900	1900	0
182	20241212	160900	64609705	1900	1900	1900	1900	128
183	20241212	160800	64609705	1900	1900	1900	1900	0
184	20241212	160700	64609705	1900	1900	1900	1900	0
185	20241212	160600	64609705	1900	1900	1900	1900	0
186	20241212	160500	64609705	1900	1900	1900	1900	0
187	20241212	160400	64609705	1900	1900	1900	1900	0
188	20241212	160300	64609705	1900	1900	1900	1900	0
189	20241212	160200	64609705	1900	1900	1900	1900	0
190	20241212	160100	64609705	1900	1900	1900	1900	0
191	20241212	160000	64609705	1900	1900	1900	1900	0
192	20241212	155900	64609705	1900	1900	1900	1900	0
193	20241212	155800	64609705	1900	1900	1900	1900	0
194	20241212	155700	64609705	1900	1900	1900	1900	0
195	20241212	155600	64609705	1900	1900	1900	1900	0
196	20241212	155500	64609705	1900	1900	1900	1900	0
197	20241212	155400	64609705	1900	1900	1900	1900	0
198	20241212	155300	64609705	1900	1900	1900	1900	0
199	20241212	155200	64609705	1900	1900	1900	1900	0
200	20241212	155100	64609705	1900	1900	1900	1900	0
201	20241212	155000	64609705	1900	1900	1900	1900	0
202	20241212	154900	64609705	1900	1900	1900	1900	0
203	20241212	154800	64609705	1900	1900	1900	1900	0
204	20241212	154700	64609705	1900	1900	1900	1900	0
205	20241212	154600	64609705	1900	1900	1900	1900	0
206	20241212	154500	64609705	1900	1900	1900	1900	0
207	20241212	154400	64609705	1900	1900	1900	1900	0
208	20241212	154300	64609705	1900	1900	1900	1900	0
209	20241212	154200	64609705	1900	1900	1900	1900	0
210	20241212	154100	64609705	1900	1900	1900	1900	0
211	20241212	154000	64609705	1900	1900	1900	1900	0
212	20241212	153900	64609705	1900	1900	1900	1900	128
213	20241212	153800	64609705	1900	1900	1900	1900	0
214	20241212	153700	64609705	1900	1900	1900	1900	0
215	20241212	153600	64609705	1900	1900	1900	1900	0
216	20241212	153500	64609705	1900	1900	1900	1900	0
217	20241212	153400	64609705	1900	1900	1900	1900	0
218	20241212	153300	64609705	1900	1900	1900	1900	0
219	20241212	153200	64609705	1900	1900	1900	1900	0
220	20241212	153100	64609705	1900	1900	1900	1900	0
221	20241212	153000	64609705	1900	1900	1900	1900	128
222	20241212	152900	64366505	1893	1893	1893	1893	0
223	20241212	152800	64366505	1893	1893	1893	1893	0
224	20241212	152700	64366505	1893	1893	1893	1893	0
225	20241212	152600	64366505	1893	1893	1893	1893	0
226	20241212	152500	64366505	1893	1893	1893	1893	0
227	20241212	152400	64366505	1893	1893	1893	1893	0
228	20241212	152300	64366505	1893	1893	1893	1893	0
229	20241212	152200	64366505	1893	1893	1893	1893	0
230	20241212	152100	64366505	1893	1893	1893	1893	0
231	20241212	152000	64366505	1893	1893	1893	1893	0
232	20241212	151900	64366505	1893	1897	1900	1893	2107
233	20241212	151800	60370855	1897	1897	1897	1897	4
234	20241212	151700	60363267	1897	1897	1897	1897	8
235	20241212	151600	60348091	1897	1897	1897	1897	2
236	20241212	151500	60344297	1897	1897	1897	1897	0
237	20241212	151400	60344297	1897	1897	1897	1897	2
238	20241212	151300	60340503	1897	1897	1897	1897	2
239	20241212	151200	60336709	1897	1897	1897	1897	2
240	20241212	151100	60332915	1896	1896	1896	1896	0
241	20241212	151000	60332915	1896	1896	1896	1896	10
242	20241212	150900	60313955	1897	1897	1897	1897	0
243	20241212	150800	60313955	1897	1897	1897	1897	3
244	20241212	150700	60308264	1896	1896	1896	1896	0
245	20241212	150600	60308264	1896	1896	1896	1896	100
246	20241212	150500	60118664	1895	1895	1896	1895	567
247	20241212	150400	59044179	1895	1895	1895	1895	3
248	20241212	150300	59038494	1895	1895	1895	1895	2
249	20241212	150200	59034704	1895	1895	1895	1895	0
250	20241212	150100	59034704	1895	1895	1895	1895	30
251	20241212	150000	58977854	1895	1895	1895	1895	5
252	20241212	145900	58968379	1895	1895	1895	1895	22
253	20241212	145800	58926689	1895	1895	1895	1895	2
254	20241212	145700	58922899	1895	1895	1895	1895	0
255	20241212	145600	58922899	1895	1894	1895	1894	343
256	20241212	145500	58273235	1894	1894	1894	1894	302
257	20241212	145400	57701247	1894	1893	1894	1893	8
258	20241212	145300	57686100	1893	1893	1893	1893	90
259	20241212	145200	57515730	1893	1893	1893	1893	3
260	20241212	145100	57510051	1893	1893	1893	1893	0
261	20241212	145000	57510051	1893	1893	1893	1893	0
262	20241212	144900	57510051	1893	1893	1893	1893	0
263	20241212	144800	57510051	1893	1893	1893	1893	3
264	20241212	144700	57504372	1893	1893	1893	1893	0
265	20241212	144600	57504372	1893	1893	1893	1893	113
266	20241212	144500	57290463	1893	1893	1893	1893	0
267	20241212	144400	57290463	1893	1893	1893	1893	3
268	20241212	144300	57284784	1893	1893	1893	1893	0
269	20241212	144200	57284784	1893	1893	1893	1893	0
270	20241212	144100	57284784	1893	1893	1893	1893	0
271	20241212	144000	57284784	1893	1893	1893	1890	236
272	20241212	143900	56838096	1892	1892	1892	1892	100
273	20241212	143800	56648896	1892	1892	1892	1892	100
274	20241212	143700	56459696	1893	1893	1893	1893	0
275	20241212	143600	56459696	1893	1893	1893	1893	503
276	20241212	143500	55507517	1892	1892	1892	1892	0
277	20241212	143400	55507517	1892	1892	1892	1892	6000
278	20241212	143300	44155517	1891	1891	1891	1891	0
279	20241212	143200	44155517	1891	1893	1893	1891	56
280	20241212	143100	44049613	1893	1893	1893	1893	0
281	20241212	143000	44049613	1893	1892	1893	1892	97
282	20241212	142900	43866087	1892	1892	1892	1892	0
283	20241212	142800	43866087	1892	1892	1892	1892	4
284	20241212	142700	43858519	1892	1892	1892	1892	0
285	20241212	142600	43858519	1892	1892	1892	1892	0
286	20241212	142500	43858519	1892	1892	1892	1892	0
287	20241212	142400	43858519	1892	1892	1892	1892	4
288	20241212	142300	43850951	1892	1892	1892	1892	0
289	20241212	142200	43850951	1892	1892	1892	1892	0
290	20241212	142100	43850951	1892	1892	1892	1892	0
291	20241212	142000	43850951	1892	1892	1892	1892	4
292	20241212	141900	43843383	1892	1892	1892	1892	0
293	20241212	141800	43843383	1892	1892	1892	1892	0
294	20241212	141700	43843383	1892	1892	1892	1892	0
295	20241212	141600	43843383	1892	1892	1892	1892	4
296	20241212	141500	43835815	1890	1892	1892	1890	312
297	20241212	141400	43246111	1892	1892	1892	1892	67
298	20241212	141300	43119347	1892	1892	1892	1892	121
299	20241212	141200	42890415	1892	1892	1892	1892	4
300	20241212	141100	42882847	1892	1892	1892	1892	0
301	20241212	141000	42882847	1892	1892	1892	1892	0
302	20241212	140900	42882847	1892	1892	1892	1892	0
303	20241212	140800	42882847	1892	1892	1892	1892	4
304	20241212	140700	42875279	1892	1892	1892	1892	0
305	20241212	140600	42875279	1892	1892	1892	1892	0
306	20241212	140500	42875279	1892	1892	1892	1892	0
307	20241212	140400	42875279	1892	1892	1892	1892	4
308	20241212	140300	42867711	1892	1892	1892	1892	0
309	20241212	140200	42867711	1892	1892	1892	1892	0
310	20241212	140100	42867711	1892	1892	1892	1892	0
311	20241212	140000	42867711	1892	1892	1892	1892	4
312	20241212	135900	42860143	1892	1892	1892	1892	0
313	20241212	135800	42860143	1892	1892	1892	1892	0
314	20241212	135700	42860143	1892	1892	1892	1892	0
315	20241212	135600	42860143	1892	1892	1892	1892	4
316	20241212	135500	42852575	1892	1892	1892	1892	0
317	20241212	135400	42852575	1892	1892	1892	1892	0
318	20241212	135300	42852575	1892	1892	1892	1892	0
319	20241212	135200	42852575	1892	1892	1892	1892	4
320	20241212	135100	42845007	1890	1890	1890	1890	0
321	20241212	135000	42845007	1890	1890	1890	1890	200
322	20241212	134900	42467007	1890	1890	1890	1890	0
323	20241212	134800	42467007	1890	1890	1890	1890	0
324	20241212	134700	42467007	1890	1890	1890	1890	0
325	20241212	134600	42467007	1890	1890	1890	1890	0
326	20241212	134500	42467007	1890	1890	1890	1890	1
327	20241212	134400	42465117	1890	1890	1890	1890	0
328	20241212	134300	42465117	1890	1890	1890	1890	0
329	20241212	134200	42465117	1890	1890	1890	1890	0
330	20241212	134100	42465117	1890	1892	1892	1890	92
331	20241212	134000	42291233	1892	1892	1892	1892	0
332	20241212	133900	42291233	1892	1892	1892	1892	1
333	20241212	133800	42289341	1890	1890	1890	1890	0
334	20241212	133700	42289341	1890	1890	1890	1890	64
335	20241212	133600	42168381	1890	1890	1890	1890	0
336	20241212	133500	42168381	1890	1890	1890	1890	0
337	20241212	133400	42168381	1890	1890	1890	1890	0
338	20241212	133300	42168381	1890	1890	1890	1890	0
339	20241212	133200	42168381	1890	1890	1890	1890	0
340	20241212	133100	42168381	1890	1890	1890	1890	0
341	20241212	133000	42168381	1890	1890	1890	1890	250
342	20241212	132900	41695881	1892	1892	1892	1892	2
343	20241212	132800	41692097	1892	1892	1892	1892	1
344	20241212	132700	41690205	1890	1890	1890	1890	0
345	20241212	132600	41690205	1890	1890	1890	1890	0
346	20241212	132500	41690205	1890	1890	1890	1890	0
347	20241212	132400	41690205	1890	1891	1891	1890	2301
348	20241212	132300	37340312	1891	1891	1891	1891	0
349	20241212	132200	37340312	1891	1891	1891	1891	0
350	20241212	132100	37340312	1891	1891	1891	1891	0
351	20241212	132000	37340312	1891	1891	1891	1891	0
352	20241212	131900	37340312	1891	1891	1891	1891	0
353	20241212	131800	37340312	1891	1891	1891	1891	0
354	20241212	131700	37340312	1891	1891	1891	1891	0
355	20241212	131600	37340312	1891	1891	1891	1891	0
356	20241212	131500	37340312	1891	1891	1891	1891	0
357	20241212	131400	37340312	1891	1891	1891	1891	0
358	20241212	131300	37340312	1891	1891	1891	1891	27
359	20241212	131200	37289255	1890	1890	1890	1890	0
360	20241212	131100	37289255	1890	1890	1890	1890	0
361	20241212	131000	37289255	1890	1890	1890	1890	0
362	20241212	130900	37289255	1890	1890	1890	1890	0
363	20241212	130800	37289255	1890	1890	1890	1890	0
364	20241212	130700	37289255	1890	1890	1890	1890	0
365	20241212	130600	37289255	1890	1890	1890	1890	0
366	20241212	130500	37289255	1890	1890	1890	1890	0
367	20241212	130400	37289255	1890	1890	1890	1890	0
368	20241212	130300	37289255	1890	1890	1890	1890	0
369	20241212	130200	37289255	1890	1890	1890	1890	0
370	20241212	130100	37289255	1890	1890	1890	1890	0
371	20241212	130000	37289255	1890	1890	1890	1890	0
372	20241212	125900	37289255	1890	1890	1890	1890	0
373	20241212	125800	37289255	1890	1890	1890	1890	0
374	20241212	125700	37289255	1890	1890	1890	1890	0
375	20241212	125600	37289255	1890	1890	1890	1890	0
376	20241212	125500	37289255	1890	1892	1892	1890	90
377	20241212	125400	37119001	1892	1892	1892	1892	20
378	20241212	125300	37081161	1892	1892	1892	1892	10
379	20241212	125200	37062241	1892	1892	1892	1892	157
380	20241212	125100	36765197	1891	1887	1891	1887	466
381	20241212	125000	35884721	1887	1887	1887	1887	0
382	20241212	124900	35884721	1887	1887	1887	1887	0
383	20241212	124800	35884721	1887	1887	1887	1887	0
384	20241212	124700	35884721	1887	1887	1887	1887	0
385	20241212	124600	35884721	1887	1887	1887	1887	0
386	20241212	124500	35884721	1887	1887	1887	1887	0
387	20241212	124400	35884721	1887	1887	1887	1887	0
388	20241212	124300	35884721	1887	1887	1887	1887	0
389	20241212	124200	35884721	1887	1887	1887	1887	111
390	20241212	124100	35675264	1887	1887	1887	1887	0
391	20241212	124000	35675264	1887	1887	1887	1887	0
392	20241212	123900	35675264	1887	1887	1887	1887	0
393	20241212	123800	35675264	1887	1887	1887	1887	0
394	20241212	123700	35675264	1887	1887	1887	1887	0
395	20241212	123600	35675264	1887	1887	1887	1887	0
396	20241212	123500	35675264	1887	1887	1887	1887	0
397	20241212	123400	35675264	1887	1887	1887	1887	0
398	20241212	123300	35675264	1887	1887	1887	1887	0
399	20241212	123200	35675264	1887	1887	1887	1887	0
400	20241212	123100	35675264	1887	1887	1887	1887	0
401	20241212	123000	35675264	1887	1887	1887	1887	0
402	20241212	122900	35675264	1887	1887	1887	1887	0
403	20241212	122800	35675264	1887	1887	1887	1887	0
404	20241212	122700	35675264	1887	1887	1887	1887	0
405	20241212	122600	35675264	1887	1887	1887	1887	0
406	20241212	122500	35675264	1887	1887	1887	1887	0
407	20241212	122400	35675264	1887	1887	1887	1887	0
408	20241212	122300	35675264	1887	1887	1887	1887	0
409	20241212	122200	35675264	1887	1887	1887	1887	0
410	20241212	122100	35675264	1887	1887	1887	1887	0
411	20241212	122000	35675264	1887	1887	1887	1887	0
412	20241212	121900	35675264	1887	1887	1887	1887	5
413	20241212	121800	35665829	1891	1891	1891	1891	0
414	20241212	121700	35665829	1891	1891	1891	1891	0
415	20241212	121600	35665829	1891	1891	1891	1891	0
416	20241212	121500	35665829	1891	1891	1891	1891	0
417	20241212	121400	35665829	1891	1891	1891	1891	200
418	20241212	121300	35287629	1892	1892	1892	1892	0
419	20241212	121200	35287629	1892	1892	1892	1892	0
420	20241212	121100	35287629	1892	1892	1892	1892	0
421	20241212	121000	35287629	1892	1892	1892	1892	0
422	20241212	120900	35287629	1892	1892	1892	1892	50
423	20241212	120800	35193029	1887	1887	1887	1887	0
424	20241212	120700	35193029	1887	1887	1887	1887	0
425	20241212	120600	35193029	1887	1887	1887	1887	0
426	20241212	120500	35193029	1887	1887	1887	1887	0
427	20241212	120400	35193029	1887	1887	1887	1887	0
428	20241212	120300	35193029	1887	1887	1887	1887	0
429	20241212	120200	35193029	1887	1887	1887	1887	0
430	20241212	120100	35193029	1887	1887	1887	1887	0
431	20241212	120000	35193029	1887	1887	1887	1887	0
432	20241212	115900	35193029	1887	1887	1887	1887	0
433	20241212	115800	35193029	1887	1886	1887	1886	1717
434	20241212	115700	31953950	1886	1886	1886	1886	0
435	20241212	115600	31953950	1886	1886	1886	1886	100
436	20241212	115500	31765350	1886	1886	1886	1886	0
437	20241212	115400	31765350	1886	1886	1886	1886	0
438	20241212	115300	31765350	1886	1886	1886	1886	0
439	20241212	115200	31765350	1886	1886	1886	1886	0
440	20241212	115100	31765350	1886	1886	1886	1886	0
441	20241212	115000	31765350	1886	1886	1886	1886	0
442	20241212	114900	31765350	1886	1886	1886	1886	0
443	20241212	114800	31765350	1886	1886	1886	1886	0
444	20241212	114700	31765350	1886	1886	1886	1886	0
445	20241212	114600	31765350	1886	1886	1886	1886	0
446	20241212	114500	31765350	1886	1886	1886	1886	0
447	20241212	114400	31765350	1886	1886	1886	1886	0
448	20241212	114300	31765350	1886	1886	1886	1886	0
449	20241212	114200	31765350	1886	1886	1886	1886	1281
450	20241212	114100	29349384	1886	1886	1886	1886	0
451	20241212	114000	29349384	1886	1886	1886	1886	0
452	20241212	113900	29349384	1886	1886	1886	1886	129
453	20241212	113800	29106090	1886	1886	1886	1886	90
454	20241212	113700	28936350	1886	1886	1886	1886	0
455	20241212	113600	28936350	1886	1886	1886	1886	0
456	20241212	113500	28936350	1886	1886	1886	1886	200
457	20241212	113400	28559150	1887	1887	1887	1887	50
458	20241212	113300	28464800	1886	1886	1886	1886	152
459	20241212	113200	28178128	1886	1886	1886	1886	0
460	20241212	113100	28178128	1886	1886	1886	1886	0
461	20241212	113000	28178128	1886	1886	1886	1886	0
462	20241212	112900	28178128	1886	1886	1886	1886	0
463	20241212	112800	28178128	1886	1886	1886	1886	60
464	20241212	112700	28064968	1886	1886	1886	1886	0
465	20241212	112600	28064968	1886	1886	1886	1886	10
466	20241212	112500	28046108	1886	1886	1886	1886	0
467	20241212	112400	28046108	1886	1886	1886	1886	0
468	20241212	112300	28046108	1886	1886	1886	1886	0
469	20241212	112200	28046108	1886	1886	1886	1886	0
470	20241212	112100	28046108	1886	1886	1886	1886	0
471	20241212	112000	28046108	1886	1886	1886	1886	0
472	20241212	111900	28046108	1886	1886	1886	1886	0
473	20241212	111800	28046108	1886	1886	1886	1886	0
474	20241212	111700	28046108	1886	1886	1886	1886	0
475	20241212	111600	28046108	1886	1886	1886	1886	0
476	20241212	111500	28046108	1886	1886	1886	1886	0
477	20241212	111400	28046108	1886	1886	1886	1886	0
478	20241212	111300	28046108	1886	1886	1886	1886	0
479	20241212	111200	28046108	1886	1886	1886	1886	30
480	20241212	111100	27989528	1886	1886	1886	1886	0
481	20241212	111000	27989528	1886	1886	1886	1886	0
482	20241212	110900	27989528	1886	1886	1886	1886	0
483	20241212	110800	27989528	1886	1886	1886	1886	0
484	20241212	110700	27989528	1886	1886	1886	1886	0
485	20241212	110600	27989528	1886	1886	1886	1886	0
486	20241212	110500	27989528	1886	1886	1886	1886	4
487	20241212	110400	27981984	1878	1878	1878	1878	0
488	20241212	110300	27981984	1878	1878	1878	1878	0
489	20241212	110200	27981984	1878	1878	1878	1878	0
490	20241212	110100	27981984	1878	1878	1878	1878	0
491	20241212	110000	27981984	1878	1878	1878	1878	0
492	20241212	105900	27981984	1878	1878	1878	1878	0
493	20241212	105800	27981984	1878	1878	1878	1878	0
494	20241212	105700	27981984	1878	1878	1878	1878	0
495	20241212	105600	27981984	1878	1878	1878	1878	0
496	20241212	105500	27981984	1878	1878	1878	1878	0
497	20241212	105400	27981984	1878	1878	1878	1878	200
498	20241212	105300	27606384	1878	1879	1879	1878	555
499	20241212	105200	26563832	1879	1879	1879	1879	0
500	20241212	105100	26563832	1879	1879	1879	1879	0
501	20241212	105000	26563832	1879	1879	1879	1879	0
502	20241212	104900	26563832	1879	1879	1879	1879	1
503	20241212	104800	26561953	1879	1879	1879	1879	0
504	20241212	104700	26561953	1879	1879	1879	1879	0
505	20241212	104600	26561953	1879	1879	1879	1879	0
506	20241212	104500	26561953	1879	1879	1879	1879	0
507	20241212	104400	26561953	1879	1879	1879	1879	0
508	20241212	104300	26561953	1879	1879	1879	1879	0
509	20241212	104200	26561953	1879	1879	1879	1879	0
510	20241212	104100	26561953	1879	1879	1879	1879	0
511	20241212	104000	26561953	1879	1879	1879	1879	0
512	20241212	103900	26561953	1879	1879	1879	1879	22
513	20241212	103800	26520615	1877	1877	1877	1877	0
514	20241212	103700	26520615	1877	1877	1877	1877	0
515	20241212	103600	26520615	1877	1877	1877	1877	0
516	20241212	103500	26520615	1877	1877	1877	1877	0
517	20241212	103400	26520615	1877	1878	1878	1877	100
518	20241212	103300	26332872	1878	1878	1878	1878	202
519	20241212	103200	25953516	1878	1878	1878	1878	250
520	20241212	103100	25484016	1878	1878	1878	1878	50
521	20241212	103000	25390116	1878	1878	1878	1878	0
522	20241212	102900	25390116	1878	1878	1878	1878	0
523	20241212	102800	25390116	1878	1878	1878	1878	0
524	20241212	102700	25390116	1878	1878	1878	1878	0
525	20241212	102600	25390116	1878	1878	1878	1878	0
526	20241212	102500	25390116	1878	1878	1878	1878	0
527	20241212	102400	25390116	1878	1878	1878	1878	0
528	20241212	102300	25390116	1878	1878	1878	1878	0
529	20241212	102200	25390116	1878	1878	1878	1878	0
530	20241212	102100	25390116	1878	1878	1878	1878	0
531	20241212	102000	25390116	1878	1878	1878	1878	0
532	20241212	101900	25390116	1878	1881	1881	1878	1200
533	20241212	101800	23136061	1881	1881	1881	1881	0
534	20241212	101700	23136061	1881	1881	1881	1881	0
535	20241212	101600	23136061	1881	1881	1881	1881	250
536	20241212	101500	22665811	1881	1884	1884	1881	860
537	20241212	101400	21047231	1884	1884	1884	1884	100
538	20241212	101300	20858831	1897	1897	1897	1897	0
539	20241212	101200	20858831	1897	1897	1897	1897	0
540	20241212	101100	20858831	1897	1897	1897	1897	0
541	20241212	101000	20858831	1897	1897	1897	1897	0
542	20241212	100900	20858831	1897	1897	1897	1897	0
543	20241212	100800	20858831	1897	1883	1897	1883	101
544	20241212	100700	20668634	1882	1882	1882	1882	0
545	20241212	100600	20668634	1882	1882	1882	1882	0
546	20241212	100500	20668634	1882	1882	1882	1882	0
547	20241212	100400	20668634	1882	1882	1882	1882	1
548	20241212	100300	20666752	1882	1882	1882	1882	0
549	20241212	100200	20666752	1882	1882	1882	1882	0
550	20241212	100100	20666752	1882	1882	1882	1882	0
551	20241212	100000	20666752	1882	1882	1882	1882	0
552	20241212	095900	20666752	1882	1882	1882	1882	0
553	20241212	095800	20666752	1882	1882	1882	1882	0
554	20241212	095700	20666752	1882	1882	1882	1882	0
555	20241212	095600	20666752	1882	1883	1883	1882	325
556	20241212	095500	20054967	1882	1882	1882	1882	0
557	20241212	095400	20054967	1882	1882	1882	1882	0
558	20241212	095300	20054967	1882	1882	1882	1882	105
559	20241212	095200	19857357	1882	1882	1882	1882	0
560	20241212	095100	19857357	1882	1887	1887	1882	750
561	20241212	095000	18444145	1888	1888	1888	1888	329
562	20241212	094900	17822993	1900	1900	1900	1900	10
563	20241212	094800	17803993	1889	1889	1889	1889	0
564	20241212	094700	17803993	1889	1889	1889	1889	100
565	20241212	094600	17615093	1900	1900	1900	1900	10
566	20241212	094500	17596093	1901	1901	1901	1901	0
567	20241212	094400	17596093	1901	1901	1901	1901	0
568	20241212	094300	17596093	1901	1901	1901	1901	0
569	20241212	094200	17596093	1901	1901	1901	1901	0
570	20241212	094100	17596093	1901	1901	1901	1901	0
571	20241212	094000	17596093	1901	1901	1901	1901	0
572	20241212	093900	17596093	1901	1901	1901	1901	0
573	20241212	093800	17596093	1901	1901	1901	1901	1
574	20241212	093700	17594192	1901	1901	1901	1901	0
575	20241212	093600	17594192	1901	1901	1901	1901	0
576	20241212	093500	17594192	1901	1901	1901	1901	0
577	20241212	093400	17594192	1901	1888	1901	1888	3
578	20241212	093300	17588515	1890	1890	1890	1890	0
579	20241212	093200	17588515	1890	1890	1890	1890	0
580	20241212	093100	17588515	1890	1895	1895	1890	669
581	20241212	093000	16321000	1895	1900	1900	1895	2913
582	20241212	092900	10790082	1903	1903	1903	1903	5
583	20241212	092800	10780567	1903	1903	1903	1903	0
584	20241212	092700	10780567	1903	1903	1903	1903	0
585	20241212	092600	10780567	1903	1903	1903	1903	0
586	20241212	092500	10780567	1903	1903	1903	1903	0
587	20241212	092400	10780567	1903	1903	1903	1902	309
588	20241212	092300	10192640	1902	1900	1902	1900	1363
589	20241212	092200	7600801	1899	1898	1899	1898	320
590	20241212	092100	6993221	1898	1897	1898	1897	221
591	20241212	092000	6573864	1896	1895	1896	1895	221
592	20241212	091900	6154949	1894	1893	1894	1893	267
593	20241212	091800	5649375	1892	1891	1892	1891	213
594	20241212	091700	5246391	1891	1891	1891	1891	0
595	20241212	091600	5246391	1891	1889	1891	1888	999
596	20241212	091500	3358748	1887	1887	1887	1887	0
597	20241212	091400	3358748	1887	1887	1887	1887	0
598	20241212	091300	3358748	1887	1887	1887	1887	0
599	20241212	091200	3358748	1887	1885	1887	1885	201
600	20241212	091100	2979563	1884	1884	1884	1884	0
601	20241212	091000	2979563	1884	1883	1884	1883	105
602	20241212	090900	2781747	1883	1883	1883	1883	151
603	20241212	090800	2497414	1882	1882	1882	1882	200
604	20241212	090700	2121014	1882	1882	1882	1882	445
605	20241212	090600	1283524	1882	1882	1882	1882	10
606	20241212	090500	1264704	1882	1882	1882	1882	71
607	20241212	090400	1131082	1882	1882	1882	1882	31
608	20241212	090300	1072740	1882	1882	1882	1882	0
609	20241212	090200	1072740	1882	1882	1882	1882	70
610	20241212	090100	941000	1882	1882	1882	1882	0
611	20241212	090000	941000	1882	1882	1882	1882	500