KissMeData/058450/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	194000	46769389	1852	1852	1852	1852	990
3	20241203	193900	46769389	1852	1852	1852	1852	0
4	20241203	193800	46769389	1852	1852	1852	1852	0
5	20241203	193700	46769389	1852	1852	1852	1852	0
6	20241203	193600	46769389	1852	1852	1852	1852	0
7	20241203	193500	46769389	1852	1852	1852	1852	0
8	20241203	193400	46769389	1852	1852	1852	1852	0
9	20241203	193300	46769389	1852	1852	1852	1852	0
10	20241203	193200	46769389	1852	1852	1852	1852	0
11	20241203	193100	46769389	1852	1852	1852	1852	0
12	20241203	193000	46769389	1852	1852	1852	1852	0
13	20241203	192900	46769389	1852	1852	1852	1852	0
14	20241203	192800	46769389	1852	1852	1852	1852	0
15	20241203	192700	46769389	1852	1852	1852	1852	0
16	20241203	192600	46769389	1852	1852	1852	1852	0
17	20241203	192500	46769389	1852	1852	1852	1852	0
18	20241203	192400	46769389	1852	1852	1852	1852	0
19	20241203	192300	46769389	1852	1852	1852	1852	0
20	20241203	192200	46769389	1852	1852	1852	1852	0
21	20241203	192100	46769389	1852	1852	1852	1852	0
22	20241203	192000	46769389	1852	1852	1852	1852	0
23	20241203	191900	46769389	1852	1852	1852	1852	0
24	20241203	191800	46769389	1852	1852	1852	1852	0
25	20241203	191700	46769389	1852	1852	1852	1852	0
26	20241203	191600	46769389	1852	1852	1852	1852	0
27	20241203	191500	46769389	1852	1852	1852	1852	0
28	20241203	191400	46769389	1852	1852	1852	1852	0
29	20241203	191300	46769389	1852	1852	1852	1852	0
30	20241203	191200	46769389	1852	1852	1852	1852	0
31	20241203	191100	46769389	1852	1852	1852	1852	0
32	20241203	191000	46769389	1852	1852	1852	1852	990
33	20241203	190900	46769389	1852	1852	1852	1852	0
34	20241203	190800	46769389	1852	1852	1852	1852	0
35	20241203	190700	46769389	1852	1852	1852	1852	0
36	20241203	190600	46769389	1852	1852	1852	1852	0
37	20241203	190500	46769389	1852	1852	1852	1852	0
38	20241203	190400	46769389	1852	1852	1852	1852	0
39	20241203	190300	46769389	1852	1852	1852	1852	0
40	20241203	190200	46769389	1852	1852	1852	1852	0
41	20241203	190100	46769389	1852	1852	1852	1852	0
42	20241203	190000	46769389	1852	1852	1852	1852	0
43	20241203	185900	46769389	1852	1852	1852	1852	0
44	20241203	185800	46769389	1852	1852	1852	1852	0
45	20241203	185700	46769389	1852	1852	1852	1852	0
46	20241203	185600	46769389	1852	1852	1852	1852	0
47	20241203	185500	46769389	1852	1852	1852	1852	0
48	20241203	185400	46769389	1852	1852	1852	1852	0
49	20241203	185300	46769389	1852	1852	1852	1852	0
50	20241203	185200	46769389	1852	1852	1852	1852	0
51	20241203	185100	46769389	1852	1852	1852	1852	0
52	20241203	185000	46769389	1852	1852	1852	1852	0
53	20241203	184900	46769389	1852	1852	1852	1852	0
54	20241203	184800	46769389	1852	1852	1852	1852	0
55	20241203	184700	46769389	1852	1852	1852	1852	0
56	20241203	184600	46769389	1852	1852	1852	1852	0
57	20241203	184500	46769389	1852	1852	1852	1852	0
58	20241203	184400	46769389	1852	1852	1852	1852	0
59	20241203	184300	46769389	1852	1852	1852	1852	0
60	20241203	184200	46769389	1852	1852	1852	1852	0
61	20241203	184100	46769389	1852	1852	1852	1852	0
62	20241203	184000	46769389	1852	1852	1852	1852	990
63	20241203	183900	46769389	1852	1852	1852	1852	0
64	20241203	183800	46769389	1852	1852	1852	1852	0
65	20241203	183700	46769389	1852	1852	1852	1852	0
66	20241203	183600	46769389	1852	1852	1852	1852	0
67	20241203	183500	46769389	1852	1852	1852	1852	0
68	20241203	183400	46769389	1852	1852	1852	1852	0
69	20241203	183300	46769389	1852	1852	1852	1852	0
70	20241203	183200	46769389	1852	1852	1852	1852	0
71	20241203	183100	46769389	1852	1852	1852	1852	0
72	20241203	183000	46769389	1852	1852	1852	1852	0
73	20241203	182900	46769389	1852	1852	1852	1852	0
74	20241203	182800	46769389	1852	1852	1852	1852	0
75	20241203	182700	46769389	1852	1852	1852	1852	0
76	20241203	182600	46769389	1852	1852	1852	1852	0
77	20241203	182500	46769389	1852	1852	1852	1852	0
78	20241203	182400	46769389	1852	1852	1852	1852	0
79	20241203	182300	46769389	1852	1852	1852	1852	0
80	20241203	182200	46769389	1852	1852	1852	1852	0
81	20241203	182100	46769389	1852	1852	1852	1852	0
82	20241203	182000	46769389	1852	1852	1852	1852	0
83	20241203	181900	46769389	1852	1852	1852	1852	0
84	20241203	181800	46769389	1852	1852	1852	1852	0
85	20241203	181700	46769389	1852	1852	1852	1852	0
86	20241203	181600	46769389	1852	1852	1852	1852	0
87	20241203	181500	46769389	1852	1852	1852	1852	0
88	20241203	181400	46769389	1852	1852	1852	1852	0
89	20241203	181300	46769389	1852	1852	1852	1852	0
90	20241203	181200	46769389	1852	1852	1852	1852	0
91	20241203	181100	46769389	1852	1852	1852	1852	0
92	20241203	181000	46769389	1852	1852	1852	1852	990
93	20241203	180900	46769389	1852	1852	1852	1852	0
94	20241203	180800	46769389	1852	1852	1852	1852	0
95	20241203	180700	46769389	1852	1852	1852	1852	0
96	20241203	180600	46769389	1852	1852	1852	1852	0
97	20241203	180500	46769389	1852	1852	1852	1852	0
98	20241203	180400	46769389	1852	1852	1852	1852	0
99	20241203	180300	46769389	1852	1852	1852	1852	0
100	20241203	180200	46769389	1852	1852	1852	1852	0
101	20241203	180100	46769389	1852	1852	1852	1852	0
102	20241203	180000	46769389	1852	1852	1852	1852	0
103	20241203	175900	46769389	1852	1852	1852	1852	0
104	20241203	175800	46769389	1852	1852	1852	1852	0
105	20241203	175700	46769389	1852	1852	1852	1852	0
106	20241203	175600	46769389	1852	1852	1852	1852	0
107	20241203	175500	46769389	1852	1852	1852	1852	0
108	20241203	175400	46769389	1852	1852	1852	1852	0
109	20241203	175300	46769389	1852	1852	1852	1852	0
110	20241203	175200	46769389	1852	1852	1852	1852	0
111	20241203	175100	46769389	1852	1852	1852	1852	0
112	20241203	175000	46769389	1852	1852	1852	1852	0
113	20241203	174900	46769389	1852	1852	1852	1852	0
114	20241203	174800	46769389	1852	1852	1852	1852	0
115	20241203	174700	46769389	1852	1852	1852	1852	0
116	20241203	174600	46769389	1852	1852	1852	1852	0
117	20241203	174500	46769389	1852	1852	1852	1852	0
118	20241203	174400	46769389	1852	1852	1852	1852	0
119	20241203	174300	46769389	1852	1852	1852	1852	0
120	20241203	174200	46769389	1852	1852	1852	1852	0
121	20241203	174100	46769389	1852	1852	1852	1852	0
122	20241203	174000	46769389	1852	1852	1852	1852	990
123	20241203	173900	46769389	1852	1852	1852	1852	0
124	20241203	173800	46769389	1852	1852	1852	1852	0
125	20241203	173700	46769389	1852	1852	1852	1852	0
126	20241203	173600	46769389	1852	1852	1852	1852	0
127	20241203	173500	46769389	1852	1852	1852	1852	0
128	20241203	173400	46769389	1852	1852	1852	1852	0
129	20241203	173300	46769389	1852	1852	1852	1852	0
130	20241203	173200	46769389	1852	1852	1852	1852	0
131	20241203	173100	46769389	1852	1852	1852	1852	0
132	20241203	173000	46769389	1852	1852	1852	1852	0
133	20241203	172900	46769389	1852	1852	1852	1852	0
134	20241203	172800	46769389	1852	1852	1852	1852	0
135	20241203	172700	46769389	1852	1852	1852	1852	0
136	20241203	172600	46769389	1852	1852	1852	1852	0
137	20241203	172500	46769389	1852	1852	1852	1852	0
138	20241203	172400	46769389	1852	1852	1852	1852	0
139	20241203	172300	46769389	1852	1852	1852	1852	0
140	20241203	172200	46769389	1852	1852	1852	1852	0
141	20241203	172100	46769389	1852	1852	1852	1852	0
142	20241203	172000	46769389	1852	1852	1852	1852	0
143	20241203	171900	46769389	1852	1852	1852	1852	0
144	20241203	171800	46769389	1852	1852	1852	1852	0
145	20241203	171700	46769389	1852	1852	1852	1852	0
146	20241203	171600	46769389	1852	1852	1852	1852	0
147	20241203	171500	46769389	1852	1852	1852	1852	0
148	20241203	171400	46769389	1852	1852	1852	1852	0
149	20241203	171300	46769389	1852	1852	1852	1852	0
150	20241203	171200	46769389	1852	1852	1852	1852	0
151	20241203	171100	46769389	1852	1852	1852	1852	0
152	20241203	171000	46769389	1852	1852	1852	1852	990
153	20241203	170900	46769389	1852	1852	1852	1852	0
154	20241203	170800	46769389	1852	1852	1852	1852	0
155	20241203	170700	46769389	1852	1852	1852	1852	0
156	20241203	170600	46769389	1852	1852	1852	1852	0
157	20241203	170500	46769389	1852	1852	1852	1852	0
158	20241203	170400	46769389	1852	1852	1852	1852	0
159	20241203	170300	46769389	1852	1852	1852	1852	0
160	20241203	170200	46769389	1852	1852	1852	1852	0
161	20241203	170100	46769389	1852	1852	1852	1852	0
162	20241203	170000	46769389	1852	1852	1852	1852	0
163	20241203	165900	46769389	1852	1852	1852	1852	0
164	20241203	165800	46769389	1852	1852	1852	1852	0
165	20241203	165700	46769389	1852	1852	1852	1852	0
166	20241203	165600	46769389	1852	1852	1852	1852	0
167	20241203	165500	46769389	1852	1852	1852	1852	0
168	20241203	165400	46769389	1852	1852	1852	1852	0
169	20241203	165300	46769389	1852	1852	1852	1852	0
170	20241203	165200	46769389	1852	1852	1852	1852	0
171	20241203	165100	46769389	1852	1852	1852	1852	0
172	20241203	165000	46769389	1852	1852	1852	1852	0
173	20241203	164900	46769389	1852	1852	1852	1852	0
174	20241203	164800	46769389	1852	1852	1852	1852	0
175	20241203	164700	46769389	1852	1852	1852	1852	0
176	20241203	164600	46769389	1852	1852	1852	1852	0
177	20241203	164500	46769389	1852	1852	1852	1852	0
178	20241203	164400	46769389	1852	1852	1852	1852	0
179	20241203	164300	46769389	1852	1852	1852	1852	0
180	20241203	164200	46769389	1852	1852	1852	1852	0
181	20241203	164100	46769389	1852	1852	1852	1852	0
182	20241203	164000	46769389	1852	1852	1852	1852	990
183	20241203	163900	46769389	1852	1852	1852	1852	0
184	20241203	163800	46769389	1852	1852	1852	1852	0
185	20241203	163700	46769389	1852	1852	1852	1852	0
186	20241203	163600	46769389	1852	1852	1852	1852	0
187	20241203	163500	46769389	1852	1852	1852	1852	0
188	20241203	163400	46769389	1852	1852	1852	1852	0
189	20241203	163300	46769389	1852	1852	1852	1852	0
190	20241203	163200	46769389	1852	1852	1852	1852	0
191	20241203	163100	46769389	1852	1852	1852	1852	0
192	20241203	163000	46769389	1852	1852	1852	1852	0
193	20241203	162900	46769389	1852	1852	1852	1852	0
194	20241203	162800	46769389	1852	1852	1852	1852	0
195	20241203	162700	46769389	1852	1852	1852	1852	0
196	20241203	162600	46769389	1852	1852	1852	1852	0
197	20241203	162500	46769389	1852	1852	1852	1852	0
198	20241203	162400	46769389	1852	1852	1852	1852	0
199	20241203	162300	46769389	1852	1852	1852	1852	0
200	20241203	162200	46769389	1852	1852	1852	1852	0
201	20241203	162100	46769389	1852	1852	1852	1852	0
202	20241203	162000	46769389	1852	1852	1852	1852	0
203	20241203	161900	46769389	1852	1852	1852	1852	0
204	20241203	161800	46769389	1852	1852	1852	1852	0
205	20241203	161700	46769389	1852	1852	1852	1852	0
206	20241203	161600	46769389	1852	1852	1852	1852	0
207	20241203	161500	46769389	1852	1852	1852	1852	0
208	20241203	161400	46769389	1852	1852	1852	1852	0
209	20241203	161300	46769389	1852	1852	1852	1852	0
210	20241203	161200	46769389	1852	1852	1852	1852	0
211	20241203	161100	46769389	1852	1852	1852	1852	0
212	20241203	161000	46769389	1852	1852	1852	1852	990
213	20241203	160900	46769389	1852	1852	1852	1852	0
214	20241203	160800	46769389	1852	1852	1852	1852	0
215	20241203	160700	46769389	1852	1852	1852	1852	0
216	20241203	160600	46769389	1852	1852	1852	1852	0
217	20241203	160500	46769389	1852	1852	1852	1852	0
218	20241203	160400	46769389	1852	1852	1852	1852	0
219	20241203	160300	46769389	1852	1852	1852	1852	0
220	20241203	160200	46769389	1852	1852	1852	1852	0
221	20241203	160100	46769389	1852	1852	1852	1852	0
222	20241203	160000	46769389	1852	1852	1852	1852	0
223	20241203	155900	46769389	1852	1852	1852	1852	0
224	20241203	155800	46769389	1852	1852	1852	1852	0
225	20241203	155700	46769389	1852	1852	1852	1852	0
226	20241203	155600	46769389	1852	1852	1852	1852	0
227	20241203	155500	46769389	1852	1852	1852	1852	0
228	20241203	155400	46769389	1852	1852	1852	1852	0
229	20241203	155300	46769389	1852	1852	1852	1852	0
230	20241203	155200	46769389	1852	1852	1852	1852	0
231	20241203	155100	46769389	1852	1852	1852	1852	0
232	20241203	155000	46769389	1852	1852	1852	1852	0
233	20241203	154900	46769389	1852	1852	1852	1852	0
234	20241203	154800	46769389	1852	1852	1852	1852	0
235	20241203	154700	46769389	1852	1852	1852	1852	0
236	20241203	154600	46769389	1852	1852	1852	1852	0
237	20241203	154500	46769389	1852	1852	1852	1852	0
238	20241203	154400	46769389	1852	1852	1852	1852	0
239	20241203	154300	46769389	1852	1852	1852	1852	0
240	20241203	154200	46769389	1852	1852	1852	1852	0
241	20241203	154100	46769389	1852	1852	1852	1852	0
242	20241203	154000	46769389	1852	1852	1852	1852	990
243	20241203	153900	46769389	1852	1852	1852	1852	0
244	20241203	153800	46769389	1852	1852	1852	1852	0
245	20241203	153700	46769389	1852	1852	1852	1852	0
246	20241203	153600	46769389	1852	1852	1852	1852	0
247	20241203	153500	46769389	1852	1852	1852	1852	0
248	20241203	153400	46769389	1852	1852	1852	1852	0
249	20241203	153300	46769389	1852	1852	1852	1852	0
250	20241203	153200	46769389	1852	1852	1852	1852	0
251	20241203	153100	46769389	1852	1852	1852	1852	0
252	20241203	153000	46769389	1852	1852	1852	1852	990
253	20241203	152900	44935909	1867	1867	1867	1867	0
254	20241203	152800	44935909	1867	1867	1867	1867	0
255	20241203	152700	44935909	1867	1867	1867	1867	0
256	20241203	152600	44935909	1867	1867	1867	1867	0
257	20241203	152500	44935909	1867	1867	1867	1867	0
258	20241203	152400	44935909	1867	1867	1867	1867	0
259	20241203	152300	44935909	1867	1867	1867	1867	0
260	20241203	152200	44935909	1867	1867	1867	1867	0
261	20241203	152100	44935909	1867	1867	1867	1867	0
262	20241203	152000	44935909	1867	1867	1867	1867	0
263	20241203	151900	44935909	1867	1851	1867	1848	84
264	20241203	151800	44780447	1873	1873	1873	1873	0
265	20241203	151700	44780447	1873	1873	1873	1873	0
266	20241203	151600	44780447	1873	1873	1873	1873	0
267	20241203	151500	44780447	1873	1873	1873	1873	0
268	20241203	151400	44780447	1873	1873	1873	1873	0
269	20241203	151300	44780447	1873	1873	1873	1873	0
270	20241203	151200	44780447	1873	1873	1873	1873	50
271	20241203	151100	44686797	1873	1873	1873	1873	0
272	20241203	151000	44686797	1873	1872	1873	1872	26
273	20241203	150900	44638109	1874	1874	1874	1874	0
274	20241203	150800	44638109	1874	1874	1874	1874	0
275	20241203	150700	44638109	1874	1874	1874	1874	0
276	20241203	150600	44638109	1874	1874	1874	1874	0
277	20241203	150500	44638109	1874	1855	1874	1847	905
278	20241203	150400	42966126	1855	1855	1855	1855	1
279	20241203	150300	42964271	1874	1874	1874	1874	0
280	20241203	150200	42964271	1874	1874	1874	1874	0
281	20241203	150100	42964271	1874	1874	1874	1874	0
282	20241203	150000	42964271	1874	1874	1874	1874	0
283	20241203	145900	42964271	1874	1874	1874	1874	0
284	20241203	145800	42964271	1874	1874	1874	1874	0
285	20241203	145700	42964271	1874	1874	1874	1874	0
286	20241203	145600	42964271	1874	1874	1874	1874	0
287	20241203	145500	42964271	1874	1874	1874	1874	0
288	20241203	145400	42964271	1874	1874	1874	1874	0
289	20241203	145300	42964271	1874	1874	1874	1874	0
290	20241203	145200	42964271	1874	1874	1874	1874	0
291	20241203	145100	42964271	1874	1874	1874	1874	1
292	20241203	145000	42962397	1855	1855	1855	1855	10
293	20241203	144900	42943847	1876	1876	1876	1876	0
294	20241203	144800	42943847	1876	1876	1876	1876	0
295	20241203	144700	42943847	1876	1876	1876	1876	0
296	20241203	144600	42943847	1876	1876	1876	1876	0
297	20241203	144500	42943847	1876	1876	1876	1876	0
298	20241203	144400	42943847	1876	1876	1876	1876	0
299	20241203	144300	42943847	1876	1875	1876	1875	50
300	20241203	144200	42850087	1875	1875	1875	1875	0
301	20241203	144100	42850087	1875	1875	1875	1875	0
302	20241203	144000	42850087	1875	1875	1875	1875	0
303	20241203	143900	42850087	1875	1875	1875	1875	1
304	20241203	143800	42848212	1875	1875	1875	1875	0
305	20241203	143700	42848212	1875	1875	1875	1875	0
306	20241203	143600	42848212	1875	1875	1875	1875	0
307	20241203	143500	42848212	1875	1875	1875	1875	0
308	20241203	143400	42848212	1875	1875	1875	1875	0
309	20241203	143300	42848212	1875	1875	1875	1875	0
310	20241203	143200	42848212	1875	1875	1875	1875	0
311	20241203	143100	42848212	1875	1875	1875	1875	0
312	20241203	143000	42848212	1875	1875	1875	1875	0
313	20241203	142900	42848212	1875	1875	1875	1875	0
314	20241203	142800	42848212	1875	1875	1875	1875	0
315	20241203	142700	42848212	1875	1875	1875	1875	0
316	20241203	142600	42848212	1875	1875	1875	1875	0
317	20241203	142500	42848212	1875	1875	1875	1875	0
318	20241203	142400	42848212	1875	1875	1875	1875	0
319	20241203	142300	42848212	1875	1875	1875	1875	0
320	20241203	142200	42848212	1875	1875	1875	1875	0
321	20241203	142100	42848212	1875	1875	1875	1875	0
322	20241203	142000	42848212	1875	1875	1875	1875	0
323	20241203	141900	42848212	1875	1875	1875	1875	0
324	20241203	141800	42848212	1875	1875	1875	1875	0
325	20241203	141700	42848212	1875	1875	1875	1875	0
326	20241203	141600	42848212	1875	1875	1875	1875	0
327	20241203	141500	42848212	1875	1875	1875	1875	0
328	20241203	141400	42848212	1875	1875	1875	1875	0
329	20241203	141300	42848212	1875	1875	1875	1875	0
330	20241203	141200	42848212	1875	1875	1875	1875	0
331	20241203	141100	42848212	1875	1875	1875	1875	0
332	20241203	141000	42848212	1875	1858	1876	1851	456
333	20241203	140900	41998129	1858	1858	1858	1858	0
334	20241203	140800	41998129	1858	1858	1858	1858	0
335	20241203	140700	41998129	1858	1857	1858	1857	2
336	20241203	140600	41994414	1864	1864	1864	1864	0
337	20241203	140500	41994414	1864	1864	1864	1864	0
338	20241203	140400	41994414	1864	1864	1864	1864	0
339	20241203	140300	41994414	1864	1864	1864	1864	0
340	20241203	140200	41994414	1864	1864	1864	1864	0
341	20241203	140100	41994414	1864	1864	1864	1864	0
342	20241203	140000	41994414	1864	1864	1864	1864	0
343	20241203	135900	41994414	1864	1864	1864	1864	0
344	20241203	135800	41994414	1864	1864	1864	1864	0
345	20241203	135700	41994414	1864	1864	1864	1864	0
346	20241203	135600	41994414	1864	1864	1864	1864	0
347	20241203	135500	41994414	1864	1864	1864	1864	0
348	20241203	135400	41994414	1864	1864	1864	1864	0
349	20241203	135300	41994414	1864	1864	1864	1864	0
350	20241203	135200	41994414	1864	1864	1864	1864	0
351	20241203	135100	41994414	1864	1864	1864	1864	5
352	20241203	135000	41985094	1864	1864	1864	1864	1
353	20241203	134900	41983230	1850	1850	1850	1850	0
354	20241203	134800	41983230	1850	1850	1850	1850	1
355	20241203	134700	41981380	1864	1864	1864	1864	0
356	20241203	134600	41981380	1864	1864	1864	1864	0
357	20241203	134500	41981380	1864	1864	1864	1864	1
358	20241203	134400	41979516	1850	1850	1850	1850	0
359	20241203	134300	41979516	1850	1850	1850	1850	0
360	20241203	134200	41979516	1850	1850	1850	1850	0
361	20241203	134100	41979516	1850	1850	1850	1850	0
362	20241203	134000	41979516	1850	1850	1850	1850	0
363	20241203	133900	41979516	1850	1850	1850	1850	0
364	20241203	133800	41979516	1850	1850	1850	1850	8
365	20241203	133700	41964716	1850	1850	1850	1850	0
366	20241203	133600	41964716	1850	1850	1850	1850	0
367	20241203	133500	41964716	1850	1850	1850	1850	0
368	20241203	133400	41964716	1850	1850	1850	1850	53
369	20241203	133300	41866666	1850	1850	1850	1850	0
370	20241203	133200	41866666	1850	1850	1850	1849	35
371	20241203	133100	41801918	1866	1866	1866	1866	0
372	20241203	133000	41801918	1866	1866	1866	1866	0
373	20241203	132900	41801918	1866	1866	1866	1866	0
374	20241203	132800	41801918	1866	1866	1866	1866	0
375	20241203	132700	41801918	1866	1866	1866	1866	0
376	20241203	132600	41801918	1866	1866	1866	1866	0
377	20241203	132500	41801918	1866	1866	1866	1866	0
378	20241203	132400	41801918	1866	1866	1866	1866	0
379	20241203	132300	41801918	1866	1866	1866	1866	0
380	20241203	132200	41801918	1866	1866	1866	1866	0
381	20241203	132100	41801918	1866	1866	1866	1866	0
382	20241203	132000	41801918	1866	1866	1866	1866	0
383	20241203	131900	41801918	1866	1866	1866	1866	300
384	20241203	131800	41242118	1866	1866	1866	1866	0
385	20241203	131700	41242118	1866	1866	1866	1866	0
386	20241203	131600	41242118	1866	1866	1866	1866	0
387	20241203	131500	41242118	1866	1866	1866	1866	0
388	20241203	131400	41242118	1866	1866	1866	1866	0
389	20241203	131300	41242118	1866	1866	1866	1866	0
390	20241203	131200	41242118	1866	1866	1866	1866	0
391	20241203	131100	41242118	1866	1866	1866	1866	0
392	20241203	131000	41242118	1866	1866	1866	1866	1409
393	20241203	130900	38612924	1866	1866	1866	1866	0
394	20241203	130800	38612924	1866	1866	1866	1866	0
395	20241203	130700	38612924	1866	1866	1866	1866	41
396	20241203	130600	38536418	1847	1847	1847	1847	0
397	20241203	130500	38536418	1847	1847	1847	1847	0
398	20241203	130400	38536418	1847	1847	1847	1847	0
399	20241203	130300	38536418	1847	1847	1847	1847	0
400	20241203	130200	38536418	1847	1847	1847	1847	0
401	20241203	130100	38536418	1847	1847	1847	1847	0
402	20241203	130000	38536418	1847	1847	1847	1847	0
403	20241203	125900	38536418	1847	1847	1847	1847	0
404	20241203	125800	38536418	1847	1847	1847	1847	0
405	20241203	125700	38536418	1847	1858	1858	1847	200
406	20241203	125600	38166748	1858	1858	1858	1858	206
407	20241203	125500	37784000	1858	1858	1858	1858	0
408	20241203	125400	37784000	1858	1858	1858	1858	0
409	20241203	125300	37784000	1858	1858	1858	1858	0
410	20241203	125200	37784000	1858	1858	1858	1858	0
411	20241203	125100	37784000	1858	1858	1858	1858	0
412	20241203	125000	37784000	1858	1858	1858	1858	0
413	20241203	124900	37784000	1858	1858	1858	1858	0
414	20241203	124800	37784000	1858	1858	1858	1858	0
415	20241203	124700	37784000	1858	1858	1858	1858	0
416	20241203	124600	37784000	1858	1858	1858	1858	0
417	20241203	124500	37784000	1858	1850	1858	1846	1595
418	20241203	124400	34835916	1849	1849	1849	1849	0
419	20241203	124300	34835916	1849	1849	1849	1849	0
420	20241203	124200	34835916	1849	1849	1849	1849	0
421	20241203	124100	34835916	1849	1849	1849	1849	0
422	20241203	124000	34835916	1849	1849	1849	1849	0
423	20241203	123900	34835916	1849	1849	1849	1849	0
424	20241203	123800	34835916	1849	1849	1849	1849	0
425	20241203	123700	34835916	1849	1849	1849	1849	0
426	20241203	123600	34835916	1849	1849	1849	1849	0
427	20241203	123500	34835916	1849	1849	1849	1849	0
428	20241203	123400	34835916	1849	1849	1849	1849	0
429	20241203	123300	34835916	1849	1849	1849	1849	0
430	20241203	123200	34835916	1849	1849	1849	1849	0
431	20241203	123100	34835916	1849	1849	1849	1849	0
432	20241203	123000	34835916	1849	1849	1849	1849	0
433	20241203	122900	34835916	1849	1849	1849	1849	5
434	20241203	122800	34826671	1849	1850	1850	1849	70
435	20241203	122700	34697191	1848	1848	1848	1848	0
436	20241203	122600	34697191	1848	1848	1848	1848	0
437	20241203	122500	34697191	1848	1848	1848	1848	0
438	20241203	122400	34697191	1848	1848	1848	1848	0
439	20241203	122300	34697191	1848	1848	1848	1848	0
440	20241203	122200	34697191	1848	1848	1848	1848	0
441	20241203	122100	34697191	1848	1848	1848	1848	0
442	20241203	122000	34697191	1848	1860	1860	1846	3180
443	20241203	121900	28807895	1870	1870	1870	1870	0
444	20241203	121800	28807895	1870	1870	1870	1870	7
445	20241203	121700	28794805	1870	1867	1870	1867	160
446	20241203	121600	28495983	1867	1867	1867	1867	0
447	20241203	121500	28495983	1867	1867	1867	1867	0
448	20241203	121400	28495983	1867	1867	1867	1867	0
449	20241203	121300	28495983	1867	1867	1867	1867	0
450	20241203	121200	28495983	1867	1867	1867	1867	0
451	20241203	121100	28495983	1867	1867	1867	1867	0
452	20241203	121000	28495983	1867	1867	1867	1867	0
453	20241203	120900	28495983	1867	1867	1867	1867	0
454	20241203	120800	28495983	1867	1867	1867	1867	0
455	20241203	120700	28495983	1867	1867	1867	1867	0
456	20241203	120600	28495983	1867	1867	1867	1867	0
457	20241203	120500	28495983	1867	1867	1867	1867	0
458	20241203	120400	28495983	1867	1867	1867	1867	0
459	20241203	120300	28495983	1867	1867	1867	1867	0
460	20241203	120200	28495983	1867	1867	1867	1867	0
461	20241203	120100	28495983	1867	1867	1867	1867	0
462	20241203	120000	28495983	1867	1867	1867	1867	0
463	20241203	115900	28495983	1867	1867	1867	1867	4
464	20241203	115800	28488515	1867	1867	1867	1867	0
465	20241203	115700	28488515	1867	1867	1867	1867	0
466	20241203	115600	28488515	1867	1867	1867	1867	0
467	20241203	115500	28488515	1867	1867	1867	1867	0
468	20241203	115400	28488515	1867	1867	1867	1867	85
469	20241203	115300	28329820	1867	1867	1867	1867	0
470	20241203	115200	28329820	1867	1867	1867	1867	0
471	20241203	115100	28329820	1867	1867	1867	1867	0
472	20241203	115000	28329820	1867	1867	1867	1867	0
473	20241203	114900	28329820	1867	1867	1867	1867	0
474	20241203	114800	28329820	1867	1867	1867	1867	0
475	20241203	114700	28329820	1867	1867	1867	1867	0
476	20241203	114600	28329820	1867	1867	1867	1867	0
477	20241203	114500	28329820	1867	1867	1867	1867	0
478	20241203	114400	28329820	1867	1867	1867	1867	0
479	20241203	114300	28329820	1867	1867	1867	1867	0
480	20241203	114200	28329820	1867	1867	1867	1867	0
481	20241203	114100	28329820	1867	1867	1867	1867	1
482	20241203	114000	28327953	1858	1860	1860	1858	1200
483	20241203	113900	26097124	1867	1867	1867	1867	13
484	20241203	113800	26072853	1867	1867	1867	1867	0
485	20241203	113700	26072853	1867	1867	1867	1867	0
486	20241203	113600	26072853	1867	1867	1867	1867	1
487	20241203	113500	26070986	1866	1866	1866	1866	0
488	20241203	113400	26070986	1866	1866	1866	1866	0
489	20241203	113300	26070986	1866	1866	1866	1866	1
490	20241203	113200	26069120	1859	1859	1859	1859	86
491	20241203	113100	25909246	1866	1866	1866	1866	0
492	20241203	113000	25909246	1866	1866	1866	1866	60
493	20241203	112900	25797286	1866	1866	1866	1866	0
494	20241203	112800	25797286	1866	1866	1866	1866	0
495	20241203	112700	25797286	1866	1866	1866	1866	2
496	20241203	112600	25793554	1867	1867	1867	1867	0
497	20241203	112500	25793554	1867	1867	1867	1867	0
498	20241203	112400	25793554	1867	1869	1869	1859	242
499	20241203	112300	25342025	1860	1860	1860	1860	6
500	20241203	112200	25330865	1860	1860	1860	1860	0
501	20241203	112100	25330865	1860	1860	1860	1860	5
502	20241203	112000	25321565	1878	1878	1878	1878	0
503	20241203	111900	25321565	1878	1878	1878	1878	0
504	20241203	111800	25321565	1878	1878	1878	1878	0
505	20241203	111700	25321565	1878	1878	1878	1878	0
506	20241203	111600	25321565	1878	1878	1878	1878	0
507	20241203	111500	25321565	1878	1878	1878	1878	0
508	20241203	111400	25321565	1878	1878	1878	1878	0
509	20241203	111300	25321565	1878	1878	1878	1878	0
510	20241203	111200	25321565	1878	1878	1878	1878	2
511	20241203	111100	25317809	1878	1878	1878	1878	0
512	20241203	111000	25317809	1878	1878	1878	1878	0
513	20241203	110900	25317809	1878	1878	1878	1878	110
514	20241203	110800	25111229	1880	1880	1880	1880	0
515	20241203	110700	25111229	1880	1880	1880	1880	0
516	20241203	110600	25111229	1880	1880	1880	1880	0
517	20241203	110500	25111229	1880	1880	1880	1880	0
518	20241203	110400	25111229	1880	1880	1880	1880	0
519	20241203	110300	25111229	1880	1880	1880	1880	0
520	20241203	110200	25111229	1880	1880	1880	1880	0
521	20241203	110100	25111229	1880	1880	1880	1880	0
522	20241203	110000	25111229	1880	1880	1880	1880	0
523	20241203	105900	25111229	1880	1880	1880	1880	0
524	20241203	105800	25111229	1880	1880	1880	1880	1
525	20241203	105700	25109349	1859	1859	1859	1859	56
526	20241203	105600	25005245	1859	1871	1871	1859	456
527	20241203	105500	24154941	1880	1880	1880	1880	0
528	20241203	105400	24154941	1880	1880	1880	1880	10
529	20241203	105300	24136141	1880	1880	1880	1880	1
530	20241203	105200	24134261	1883	1883	1883	1883	0
531	20241203	105100	24134261	1883	1883	1883	1883	0
532	20241203	105000	24134261	1883	1883	1883	1883	0
533	20241203	104900	24134261	1883	1883	1883	1883	1
534	20241203	104800	24132378	1872	1872	1872	1872	0
535	20241203	104700	24132378	1872	1872	1872	1872	106
536	20241203	104600	23933946	1871	1871	1871	1871	0
537	20241203	104500	23933946	1871	1871	1871	1871	200
538	20241203	104400	23559746	1871	1871	1871	1871	200
539	20241203	104300	23185546	1871	1871	1871	1871	0
540	20241203	104200	23185546	1871	1871	1871	1871	151
541	20241203	104100	22903025	1871	1871	1871	1871	0
542	20241203	104000	22903025	1871	1871	1871	1871	1
543	20241203	103900	22901154	1860	1861	1862	1860	816
544	20241203	103800	21382782	1888	1888	1888	1888	0
545	20241203	103700	21382782	1888	1886	1888	1886	50
546	20241203	103600	21288406	1886	1886	1886	1886	0
547	20241203	103500	21288406	1886	1886	1886	1886	0
548	20241203	103400	21288406	1886	1886	1886	1886	0
549	20241203	103300	21288406	1886	1886	1886	1886	0
550	20241203	103200	21288406	1886	1859	1886	1859	87
551	20241203	103100	21126646	1887	1887	1887	1887	0
552	20241203	103000	21126646	1887	1887	1887	1887	0
553	20241203	102900	21126646	1887	1887	1887	1887	0
554	20241203	102800	21126646	1887	1887	1887	1887	178
555	20241203	102700	20790760	1887	1887	1887	1887	0
556	20241203	102600	20790760	1887	1887	1887	1887	0
557	20241203	102500	20790760	1887	1887	1887	1887	0
558	20241203	102400	20790760	1887	1887	1887	1887	0
559	20241203	102300	20790760	1887	1887	1887	1887	1
560	20241203	102200	20788873	1888	1888	1888	1888	0
561	20241203	102100	20788873	1888	1888	1888	1888	0
562	20241203	102000	20788873	1888	1888	1888	1888	0
563	20241203	101900	20788873	1888	1888	1888	1888	0
564	20241203	101800	20788873	1888	1888	1888	1888	100
565	20241203	101700	20600073	1890	1890	1890	1890	0
566	20241203	101600	20600073	1890	1890	1890	1890	0
567	20241203	101500	20600073	1890	1890	1890	1890	20
568	20241203	101400	20562273	1892	1892	1892	1892	1
569	20241203	101300	20560381	1889	1870	1889	1856	582
570	20241203	101200	19473214	1889	1889	1889	1889	973
571	20241203	101100	17635217	1889	1889	1889	1889	1
572	20241203	101000	17633328	1905	1905	1905	1905	0
573	20241203	100900	17633328	1905	1905	1905	1905	0
574	20241203	100800	17633328	1905	1905	1905	1905	0
575	20241203	100700	17633328	1905	1905	1905	1905	0
576	20241203	100600	17633328	1905	1905	1905	1905	0
577	20241203	100500	17633328	1905	1905	1905	1905	0
578	20241203	100400	17633328	1905	1905	1905	1905	0
579	20241203	100300	17633328	1905	1905	1905	1905	0
580	20241203	100200	17633328	1905	1905	1905	1905	0
581	20241203	100100	17633328	1905	1905	1905	1905	0
582	20241203	100000	17633328	1905	1905	1905	1905	0
583	20241203	095900	17633328	1905	1905	1905	1905	0
584	20241203	095800	17633328	1905	1905	1905	1905	0
585	20241203	095700	17633328	1905	1905	1905	1905	0
586	20241203	095600	17633328	1905	1875	1905	1870	4001
587	20241203	095500	10146757	1911	1911	1911	1911	0
588	20241203	095400	10146757	1911	1911	1911	1911	0
589	20241203	095300	10146757	1911	1911	1911	1911	0
590	20241203	095200	10146757	1911	1911	1911	1911	1
591	20241203	095100	10144846	1910	1881	1910	1874	657
592	20241203	095000	8912651	1912	1886	1912	1881	1202
593	20241203	094900	6651033	1912	1912	1912	1912	5
594	20241203	094800	6641473	1911	1911	1911	1911	0
595	20241203	094700	6641473	1911	1910	1911	1910	21
596	20241203	094600	6601362	1910	1910	1910	1910	0
597	20241203	094500	6601362	1910	1910	1910	1910	0
598	20241203	094400	6601362	1910	1910	1910	1910	0
599	20241203	094300	6601362	1910	1910	1910	1910	0
600	20241203	094200	6601362	1910	1907	1910	1907	1061
601	20241203	094100	4576006	1908	1908	1908	1908	10
602	20241203	094000	4556926	1911	1911	1911	1911	0
603	20241203	093900	4556926	1911	1911	1911	1911	0
604	20241203	093800	4556926	1911	1911	1911	1911	0
605	20241203	093700	4556926	1911	1911	1911	1911	0
606	20241203	093600	4556926	1911	1911	1911	1911	5
607	20241203	093500	4547371	1912	1912	1912	1912	0
608	20241203	093400	4547371	1912	1912	1912	1912	0
609	20241203	093300	4547371	1912	1880	1912	1880	3
610	20241203	093200	4541667	1912	1912	1912	1912	1
611	20241203	093100	4539755	1880	1881	1881	1880	900
612	20241203	093000	2847727	1881	1911	1911	1881	7
613	20241203	092900	2834380	1912	1912	1912	1912	0
614	20241203	092800	2834380	1912	1912	1912	1912	0
615	20241203	092700	2834380	1912	1912	1912	1912	0
616	20241203	092600	2834380	1912	1912	1912	1912	0
617	20241203	092500	2834380	1912	1912	1912	1912	0
618	20241203	092400	2834380	1912	1912	1912	1912	0
619	20241203	092300	2834380	1912	1912	1912	1912	0
620	20241203	092200	2834380	1912	1912	1912	1912	0
621	20241203	092100	2834380	1912	1912	1912	1912	0
622	20241203	092000	2834380	1912	1895	1912	1895	570
623	20241203	091900	1752887	1895	1895	1895	1895	0
624	20241203	091800	1752887	1895	1895	1895	1895	0
625	20241203	091700	1752887	1895	1895	1895	1895	0
626	20241203	091600	1752887	1895	1895	1895	1895	0
627	20241203	091500	1752887	1895	1895	1895	1895	0
628	20241203	091400	1752887	1895	1895	1895	1895	0
629	20241203	091300	1752887	1895	1895	1895	1895	0
630	20241203	091200	1752887	1895	1895	1895	1895	0
631	20241203	091100	1752887	1895	1895	1895	1895	0
632	20241203	091000	1752887	1895	1895	1895	1895	0
633	20241203	090900	1752887	1895	1895	1895	1895	0
634	20241203	090800	1752887	1895	1895	1895	1895	0
635	20241203	090700	1752887	1895	1895	1895	1895	9
636	20241203	090600	1735832	1913	1913	1913	1913	0
637	20241203	090500	1735832	1913	1895	1913	1895	26
638	20241203	090400	1686544	1895	1895	1895	1895	66
639	20241203	090300	1561474	1895	1895	1895	1895	0
640	20241203	090200	1561474	1895	1895	1895	1895	0
641	20241203	090100	1561474	1895	1895	1895	1895	100
642	20241203	090000	1371974	1892	1895	1895	1892	724