KissMeData/026910/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	191200	19338398	1887	1887	1887	1887	30
3	20241206	191100	19338398	1887	1887	1887	1887	0
4	20241206	191000	19338398	1887	1887	1887	1887	0
5	20241206	190900	19338398	1887	1887	1887	1887	0
6	20241206	190800	19338398	1887	1887	1887	1887	0
7	20241206	190700	19338398	1887	1887	1887	1887	0
8	20241206	190600	19338398	1887	1887	1887	1887	0
9	20241206	190500	19338398	1887	1887	1887	1887	0
10	20241206	190400	19338398	1887	1887	1887	1887	0
11	20241206	190300	19338398	1887	1887	1887	1887	0
12	20241206	190200	19338398	1887	1887	1887	1887	0
13	20241206	190100	19338398	1887	1887	1887	1887	0
14	20241206	190000	19338398	1887	1887	1887	1887	0
15	20241206	185900	19338398	1887	1887	1887	1887	0
16	20241206	185800	19338398	1887	1887	1887	1887	0
17	20241206	185700	19338398	1887	1887	1887	1887	0
18	20241206	185600	19338398	1887	1887	1887	1887	0
19	20241206	185500	19338398	1887	1887	1887	1887	0
20	20241206	185400	19338398	1887	1887	1887	1887	0
21	20241206	185300	19338398	1887	1887	1887	1887	0
22	20241206	185200	19338398	1887	1887	1887	1887	0
23	20241206	185100	19338398	1887	1887	1887	1887	0
24	20241206	185000	19338398	1887	1887	1887	1887	0
25	20241206	184900	19338398	1887	1887	1887	1887	0
26	20241206	184800	19338398	1887	1887	1887	1887	0
27	20241206	184700	19338398	1887	1887	1887	1887	0
28	20241206	184600	19338398	1887	1887	1887	1887	0
29	20241206	184500	19338398	1887	1887	1887	1887	0
30	20241206	184400	19338398	1887	1887	1887	1887	0
31	20241206	184300	19338398	1887	1887	1887	1887	0
32	20241206	184200	19338398	1887	1887	1887	1887	30
33	20241206	184100	19338398	1887	1887	1887	1887	0
34	20241206	184000	19338398	1887	1887	1887	1887	0
35	20241206	183900	19338398	1887	1887	1887	1887	0
36	20241206	183800	19338398	1887	1887	1887	1887	0
37	20241206	183700	19338398	1887	1887	1887	1887	0
38	20241206	183600	19338398	1887	1887	1887	1887	0
39	20241206	183500	19338398	1887	1887	1887	1887	0
40	20241206	183400	19338398	1887	1887	1887	1887	0
41	20241206	183300	19338398	1887	1887	1887	1887	0
42	20241206	183200	19338398	1887	1887	1887	1887	0
43	20241206	183100	19338398	1887	1887	1887	1887	0
44	20241206	183000	19338398	1887	1887	1887	1887	0
45	20241206	182900	19338398	1887	1887	1887	1887	0
46	20241206	182800	19338398	1887	1887	1887	1887	0
47	20241206	182700	19338398	1887	1887	1887	1887	0
48	20241206	182600	19338398	1887	1887	1887	1887	0
49	20241206	182500	19338398	1887	1887	1887	1887	0
50	20241206	182400	19338398	1887	1887	1887	1887	0
51	20241206	182300	19338398	1887	1887	1887	1887	0
52	20241206	182200	19338398	1887	1887	1887	1887	0
53	20241206	182100	19338398	1887	1887	1887	1887	0
54	20241206	182000	19338398	1887	1887	1887	1887	0
55	20241206	181900	19338398	1887	1887	1887	1887	0
56	20241206	181800	19338398	1887	1887	1887	1887	0
57	20241206	181700	19338398	1887	1887	1887	1887	0
58	20241206	181600	19338398	1887	1887	1887	1887	0
59	20241206	181500	19338398	1887	1887	1887	1887	0
60	20241206	181400	19338398	1887	1887	1887	1887	0
61	20241206	181300	19338398	1887	1887	1887	1887	0
62	20241206	181200	19338398	1887	1887	1887	1887	30
63	20241206	181100	19338398	1887	1887	1887	1887	0
64	20241206	181000	19338398	1887	1887	1887	1887	0
65	20241206	180900	19338398	1887	1887	1887	1887	0
66	20241206	180800	19338398	1887	1887	1887	1887	0
67	20241206	180700	19338398	1887	1887	1887	1887	0
68	20241206	180600	19338398	1887	1887	1887	1887	0
69	20241206	180500	19338398	1887	1887	1887	1887	0
70	20241206	180400	19338398	1887	1887	1887	1887	0
71	20241206	180300	19338398	1887	1887	1887	1887	0
72	20241206	180200	19338398	1887	1887	1887	1887	0
73	20241206	180100	19338398	1887	1887	1887	1887	0
74	20241206	180000	19338398	1887	1887	1887	1887	0
75	20241206	175900	19338398	1887	1887	1887	1887	0
76	20241206	175800	19338398	1887	1887	1887	1887	0
77	20241206	175700	19338398	1887	1887	1887	1887	0
78	20241206	175600	19338398	1887	1887	1887	1887	0
79	20241206	175500	19338398	1887	1887	1887	1887	0
80	20241206	175400	19338398	1887	1887	1887	1887	0
81	20241206	175300	19338398	1887	1887	1887	1887	0
82	20241206	175200	19338398	1887	1887	1887	1887	0
83	20241206	175100	19338398	1887	1887	1887	1887	0
84	20241206	175000	19338398	1887	1887	1887	1887	0
85	20241206	174900	19338398	1887	1887	1887	1887	0
86	20241206	174800	19338398	1887	1887	1887	1887	0
87	20241206	174700	19338398	1887	1887	1887	1887	0
88	20241206	174600	19338398	1887	1887	1887	1887	0
89	20241206	174500	19338398	1887	1887	1887	1887	0
90	20241206	174400	19338398	1887	1887	1887	1887	0
91	20241206	174300	19338398	1887	1887	1887	1887	0
92	20241206	174200	19338398	1887	1887	1887	1887	30
93	20241206	174100	19338398	1887	1887	1887	1887	0
94	20241206	174000	19338398	1887	1887	1887	1887	0
95	20241206	173900	19338398	1887	1887	1887	1887	0
96	20241206	173800	19338398	1887	1887	1887	1887	0
97	20241206	173700	19338398	1887	1887	1887	1887	0
98	20241206	173600	19338398	1887	1887	1887	1887	0
99	20241206	173500	19338398	1887	1887	1887	1887	0
100	20241206	173400	19338398	1887	1887	1887	1887	0
101	20241206	173300	19338398	1887	1887	1887	1887	0
102	20241206	173200	19338398	1887	1887	1887	1887	0
103	20241206	173100	19338398	1887	1887	1887	1887	0
104	20241206	173000	19338398	1887	1887	1887	1887	0
105	20241206	172900	19338398	1887	1887	1887	1887	0
106	20241206	172800	19338398	1887	1887	1887	1887	0
107	20241206	172700	19338398	1887	1887	1887	1887	0
108	20241206	172600	19338398	1887	1887	1887	1887	0
109	20241206	172500	19338398	1887	1887	1887	1887	0
110	20241206	172400	19338398	1887	1887	1887	1887	0
111	20241206	172300	19338398	1887	1887	1887	1887	0
112	20241206	172200	19338398	1887	1887	1887	1887	0
113	20241206	172100	19338398	1887	1887	1887	1887	0
114	20241206	172000	19338398	1887	1887	1887	1887	0
115	20241206	171900	19338398	1887	1887	1887	1887	0
116	20241206	171800	19338398	1887	1887	1887	1887	0
117	20241206	171700	19338398	1887	1887	1887	1887	0
118	20241206	171600	19338398	1887	1887	1887	1887	0
119	20241206	171500	19338398	1887	1887	1887	1887	0
120	20241206	171400	19338398	1887	1887	1887	1887	0
121	20241206	171300	19338398	1887	1887	1887	1887	0
122	20241206	171200	19338398	1887	1887	1887	1887	30
123	20241206	171100	19338398	1887	1887	1887	1887	0
124	20241206	171000	19338398	1887	1887	1887	1887	0
125	20241206	170900	19338398	1887	1887	1887	1887	0
126	20241206	170800	19338398	1887	1887	1887	1887	0
127	20241206	170700	19338398	1887	1887	1887	1887	0
128	20241206	170600	19338398	1887	1887	1887	1887	0
129	20241206	170500	19338398	1887	1887	1887	1887	0
130	20241206	170400	19338398	1887	1887	1887	1887	0
131	20241206	170300	19338398	1887	1887	1887	1887	0
132	20241206	170200	19338398	1887	1887	1887	1887	0
133	20241206	170100	19338398	1887	1887	1887	1887	0
134	20241206	170000	19338398	1887	1887	1887	1887	0
135	20241206	165900	19338398	1887	1887	1887	1887	0
136	20241206	165800	19338398	1887	1887	1887	1887	0
137	20241206	165700	19338398	1887	1887	1887	1887	0
138	20241206	165600	19338398	1887	1887	1887	1887	0
139	20241206	165500	19338398	1887	1887	1887	1887	0
140	20241206	165400	19338398	1887	1887	1887	1887	0
141	20241206	165300	19338398	1887	1887	1887	1887	0
142	20241206	165200	19338398	1887	1887	1887	1887	0
143	20241206	165100	19338398	1887	1887	1887	1887	0
144	20241206	165000	19338398	1887	1887	1887	1887	0
145	20241206	164900	19338398	1887	1887	1887	1887	0
146	20241206	164800	19338398	1887	1887	1887	1887	0
147	20241206	164700	19338398	1887	1887	1887	1887	0
148	20241206	164600	19338398	1887	1887	1887	1887	0
149	20241206	164500	19338398	1887	1887	1887	1887	0
150	20241206	164400	19338398	1887	1887	1887	1887	0
151	20241206	164300	19338398	1887	1887	1887	1887	0
152	20241206	164200	19338398	1887	1887	1887	1887	30
153	20241206	164100	19338398	1887	1887	1887	1887	0
154	20241206	164000	19338398	1887	1887	1887	1887	0
155	20241206	163900	19338398	1887	1887	1887	1887	0
156	20241206	163800	19338398	1887	1887	1887	1887	0
157	20241206	163700	19338398	1887	1887	1887	1887	0
158	20241206	163600	19338398	1887	1887	1887	1887	0
159	20241206	163500	19338398	1887	1887	1887	1887	0
160	20241206	163400	19338398	1887	1887	1887	1887	0
161	20241206	163300	19338398	1887	1887	1887	1887	0
162	20241206	163200	19338398	1887	1887	1887	1887	0
163	20241206	163100	19338398	1887	1887	1887	1887	0
164	20241206	163000	19338398	1887	1887	1887	1887	0
165	20241206	162900	19338398	1887	1887	1887	1887	0
166	20241206	162800	19338398	1887	1887	1887	1887	0
167	20241206	162700	19338398	1887	1887	1887	1887	0
168	20241206	162600	19338398	1887	1887	1887	1887	0
169	20241206	162500	19338398	1887	1887	1887	1887	0
170	20241206	162400	19338398	1887	1887	1887	1887	0
171	20241206	162300	19338398	1887	1887	1887	1887	0
172	20241206	162200	19338398	1887	1887	1887	1887	0
173	20241206	162100	19338398	1887	1887	1887	1887	0
174	20241206	162000	19338398	1887	1887	1887	1887	0
175	20241206	161900	19338398	1887	1887	1887	1887	0
176	20241206	161800	19338398	1887	1887	1887	1887	0
177	20241206	161700	19338398	1887	1887	1887	1887	0
178	20241206	161600	19338398	1887	1887	1887	1887	0
179	20241206	161500	19338398	1887	1887	1887	1887	0
180	20241206	161400	19338398	1887	1887	1887	1887	0
181	20241206	161300	19338398	1887	1887	1887	1887	0
182	20241206	161200	19338398	1887	1887	1887	1887	30
183	20241206	161100	19338398	1887	1887	1887	1887	0
184	20241206	161000	19338398	1887	1887	1887	1887	0
185	20241206	160900	19338398	1887	1887	1887	1887	0
186	20241206	160800	19338398	1887	1887	1887	1887	0
187	20241206	160700	19338398	1887	1887	1887	1887	0
188	20241206	160600	19338398	1887	1887	1887	1887	0
189	20241206	160500	19338398	1887	1887	1887	1887	0
190	20241206	160400	19338398	1887	1887	1887	1887	0
191	20241206	160300	19338398	1887	1887	1887	1887	0
192	20241206	160200	19338398	1887	1887	1887	1887	0
193	20241206	160100	19338398	1887	1887	1887	1887	0
194	20241206	160000	19338398	1887	1887	1887	1887	0
195	20241206	155900	19338398	1887	1887	1887	1887	0
196	20241206	155800	19338398	1887	1887	1887	1887	0
197	20241206	155700	19338398	1887	1887	1887	1887	0
198	20241206	155600	19338398	1887	1887	1887	1887	0
199	20241206	155500	19338398	1887	1887	1887	1887	0
200	20241206	155400	19338398	1887	1887	1887	1887	0
201	20241206	155300	19338398	1887	1887	1887	1887	0
202	20241206	155200	19338398	1887	1887	1887	1887	0
203	20241206	155100	19338398	1887	1887	1887	1887	0
204	20241206	155000	19338398	1887	1887	1887	1887	0
205	20241206	154900	19338398	1887	1887	1887	1887	0
206	20241206	154800	19338398	1887	1887	1887	1887	0
207	20241206	154700	19338398	1887	1887	1887	1887	0
208	20241206	154600	19338398	1887	1887	1887	1887	0
209	20241206	154500	19338398	1887	1887	1887	1887	0
210	20241206	154400	19338398	1887	1887	1887	1887	0
211	20241206	154300	19338398	1887	1887	1887	1887	0
212	20241206	154200	19338398	1887	1887	1887	1887	30
213	20241206	154100	19338398	1887	1887	1887	1887	0
214	20241206	154000	19338398	1887	1887	1887	1887	0
215	20241206	153900	19338398	1887	1887	1887	1887	0
216	20241206	153800	19338398	1887	1887	1887	1887	0
217	20241206	153700	19338398	1887	1887	1887	1887	0
218	20241206	153600	19338398	1887	1887	1887	1887	0
219	20241206	153500	19338398	1887	1887	1887	1887	0
220	20241206	153400	19338398	1887	1887	1887	1887	0
221	20241206	153300	19338398	1887	1887	1887	1887	0
222	20241206	153200	19338398	1887	1887	1887	1887	0
223	20241206	153100	19338398	1887	1887	1887	1887	0
224	20241206	153000	19338398	1887	1887	1887	1887	30
225	20241206	152900	19281788	1905	1905	1905	1905	0
226	20241206	152800	19281788	1905	1905	1905	1905	0
227	20241206	152700	19281788	1905	1905	1905	1905	0
228	20241206	152600	19281788	1905	1905	1905	1905	0
229	20241206	152500	19281788	1905	1905	1905	1905	0
230	20241206	152400	19281788	1905	1905	1905	1905	0
231	20241206	152300	19281788	1905	1905	1905	1905	0
232	20241206	152200	19281788	1905	1905	1905	1905	0
233	20241206	152100	19281788	1905	1905	1905	1905	0
234	20241206	152000	19281788	1905	1905	1905	1905	0
235	20241206	151900	19281788	1905	1905	1905	1905	0
236	20241206	151800	19281788	1905	1905	1905	1905	0
237	20241206	151700	19281788	1905	1905	1905	1905	0
238	20241206	151600	19281788	1905	1905	1905	1905	0
239	20241206	151500	19281788	1905	1905	1905	1905	0
240	20241206	151400	19281788	1905	1905	1905	1905	0
241	20241206	151300	19281788	1905	1905	1905	1905	0
242	20241206	151200	19281788	1905	1905	1905	1905	0
243	20241206	151100	19281788	1905	1905	1905	1905	0
244	20241206	151000	19281788	1905	1905	1905	1905	0
245	20241206	150900	19281788	1905	1905	1905	1905	0
246	20241206	150800	19281788	1905	1905	1905	1905	0
247	20241206	150700	19281788	1905	1905	1905	1905	0
248	20241206	150600	19281788	1905	1905	1905	1905	0
249	20241206	150500	19281788	1905	1905	1905	1905	0
250	20241206	150400	19281788	1905	1905	1905	1905	0
251	20241206	150300	19281788	1905	1905	1905	1905	0
252	20241206	150200	19281788	1905	1905	1905	1905	0
253	20241206	150100	19281788	1905	1905	1905	1905	0
254	20241206	150000	19281788	1905	1905	1905	1905	0
255	20241206	145900	19281788	1905	1905	1905	1905	0
256	20241206	145800	19281788	1905	1905	1905	1905	0
257	20241206	145700	19281788	1905	1905	1905	1905	0
258	20241206	145600	19281788	1905	1905	1905	1905	0
259	20241206	145500	19281788	1905	1905	1905	1905	0
260	20241206	145400	19281788	1905	1905	1905	1905	0
261	20241206	145300	19281788	1905	1905	1905	1905	0
262	20241206	145200	19281788	1905	1905	1905	1905	0
263	20241206	145100	19281788	1905	1905	1905	1905	2
264	20241206	145000	19277978	1882	1882	1882	1882	0
265	20241206	144900	19277978	1882	1882	1882	1882	0
266	20241206	144800	19277978	1882	1882	1882	1882	0
267	20241206	144700	19277978	1882	1882	1882	1882	0
268	20241206	144600	19277978	1882	1882	1882	1882	0
269	20241206	144500	19277978	1882	1882	1882	1882	0
270	20241206	144400	19277978	1882	1882	1882	1882	0
271	20241206	144300	19277978	1882	1882	1882	1882	0
272	20241206	144200	19277978	1882	1882	1882	1882	0
273	20241206	144100	19277978	1882	1882	1882	1882	0
274	20241206	144000	19277978	1882	1882	1882	1882	0
275	20241206	143900	19277978	1882	1882	1882	1882	0
276	20241206	143800	19277978	1882	1882	1882	1882	0
277	20241206	143700	19277978	1882	1895	1895	1882	76
278	20241206	143600	19134790	1895	1894	1895	1894	84
279	20241206	143500	18975618	1894	1894	1894	1894	0
280	20241206	143400	18975618	1894	1894	1894	1894	0
281	20241206	143300	18975618	1894	1894	1894	1894	0
282	20241206	143200	18975618	1894	1894	1894	1894	0
283	20241206	143100	18975618	1894	1894	1894	1894	0
284	20241206	143000	18975618	1894	1894	1894	1894	0
285	20241206	142900	18975618	1894	1894	1894	1894	0
286	20241206	142800	18975618	1894	1894	1894	1894	3
287	20241206	142700	18969936	1895	1895	1895	1895	0
288	20241206	142600	18969936	1895	1895	1895	1895	0
289	20241206	142500	18969936	1895	1895	1895	1895	0
290	20241206	142400	18969936	1895	1895	1895	1895	0
291	20241206	142300	18969936	1895	1895	1895	1895	0
292	20241206	142200	18969936	1895	1895	1895	1895	0
293	20241206	142100	18969936	1895	1895	1895	1895	0
294	20241206	142000	18969936	1895	1895	1895	1895	0
295	20241206	141900	18969936	1895	1895	1895	1895	0
296	20241206	141800	18969936	1895	1895	1895	1895	0
297	20241206	141700	18969936	1895	1895	1895	1895	0
298	20241206	141600	18969936	1895	1895	1895	1895	0
299	20241206	141500	18969936	1895	1895	1895	1895	0
300	20241206	141400	18969936	1895	1895	1895	1895	0
301	20241206	141300	18969936	1895	1895	1895	1895	0
302	20241206	141200	18969936	1895	1895	1895	1895	0
303	20241206	141100	18969936	1895	1895	1895	1895	0
304	20241206	141000	18969936	1895	1895	1895	1895	0
305	20241206	140900	18969936	1895	1895	1895	1895	0
306	20241206	140800	18969936	1895	1895	1895	1895	0
307	20241206	140700	18969936	1895	1895	1895	1895	0
308	20241206	140600	18969936	1895	1882	1895	1882	105
309	20241206	140500	18772261	1882	1882	1882	1882	0
310	20241206	140400	18772261	1882	1882	1882	1882	0
311	20241206	140300	18772261	1882	1882	1882	1882	0
312	20241206	140200	18772261	1882	1882	1882	1882	0
313	20241206	140100	18772261	1882	1882	1882	1882	0
314	20241206	140000	18772261	1882	1882	1882	1882	0
315	20241206	135900	18772261	1882	1882	1882	1882	0
316	20241206	135800	18772261	1882	1882	1882	1882	0
317	20241206	135700	18772261	1882	1882	1882	1882	0
318	20241206	135600	18772261	1882	1882	1882	1882	0
319	20241206	135500	18772261	1882	1882	1882	1882	0
320	20241206	135400	18772261	1882	1882	1882	1882	149
321	20241206	135300	18491843	1882	1882	1882	1882	0
322	20241206	135200	18491843	1882	1882	1882	1882	0
323	20241206	135100	18491843	1882	1882	1882	1882	178
324	20241206	135000	18156847	1895	1895	1895	1895	0
325	20241206	134900	18156847	1895	1895	1895	1895	0
326	20241206	134800	18156847	1895	1895	1895	1895	0
327	20241206	134700	18156847	1895	1895	1895	1895	0
328	20241206	134600	18156847	1895	1895	1895	1895	0
329	20241206	134500	18156847	1895	1895	1895	1895	0
330	20241206	134400	18156847	1895	1895	1895	1895	0
331	20241206	134300	18156847	1895	1895	1895	1895	0
332	20241206	134200	18156847	1895	1895	1895	1895	0
333	20241206	134100	18156847	1895	1895	1895	1895	0
334	20241206	134000	18156847	1895	1895	1895	1895	0
335	20241206	133900	18156847	1895	1895	1895	1895	0
336	20241206	133800	18156847	1895	1895	1895	1895	0
337	20241206	133700	18156847	1895	1895	1895	1895	0
338	20241206	133600	18156847	1895	1895	1895	1895	0
339	20241206	133500	18156847	1895	1895	1895	1895	0
340	20241206	133400	18156847	1895	1895	1895	1895	0
341	20241206	133300	18156847	1895	1895	1895	1895	0
342	20241206	133200	18156847	1895	1895	1895	1895	0
343	20241206	133100	18156847	1895	1895	1895	1895	0
344	20241206	133000	18156847	1895	1895	1895	1895	0
345	20241206	132900	18156847	1895	1895	1895	1895	0
346	20241206	132800	18156847	1895	1895	1895	1895	0
347	20241206	132700	18156847	1895	1895	1895	1895	0
348	20241206	132600	18156847	1895	1895	1895	1895	0
349	20241206	132500	18156847	1895	1895	1895	1895	0
350	20241206	132400	18156847	1895	1895	1895	1895	30
351	20241206	132300	18099997	1895	1895	1895	1895	0
352	20241206	132200	18099997	1895	1895	1895	1895	0
353	20241206	132100	18099997	1895	1895	1895	1895	0
354	20241206	132000	18099997	1895	1895	1895	1895	0
355	20241206	131900	18099997	1895	1895	1895	1895	0
356	20241206	131800	18099997	1895	1895	1895	1895	0
357	20241206	131700	18099997	1895	1894	1895	1894	200
358	20241206	131600	17721174	1895	1895	1895	1895	0
359	20241206	131500	17721174	1895	1895	1895	1895	0
360	20241206	131400	17721174	1895	1895	1895	1895	0
361	20241206	131300	17721174	1895	1895	1895	1895	0
362	20241206	131200	17721174	1895	1895	1895	1895	0
363	20241206	131100	17721174	1895	1895	1895	1895	0
364	20241206	131000	17721174	1895	1895	1895	1895	0
365	20241206	130900	17721174	1895	1895	1895	1895	0
366	20241206	130800	17721174	1895	1895	1895	1895	0
367	20241206	130700	17721174	1895	1890	1895	1890	144
368	20241206	130600	17448369	1882	1882	1882	1882	0
369	20241206	130500	17448369	1882	1882	1882	1882	0
370	20241206	130400	17448369	1882	1882	1882	1882	0
371	20241206	130300	17448369	1882	1882	1882	1882	7
372	20241206	130200	17435195	1882	1882	1882	1882	0
373	20241206	130100	17435195	1882	1882	1882	1882	189
374	20241206	130000	17079497	1882	1882	1882	1882	0
375	20241206	125900	17079497	1882	1882	1882	1882	0
376	20241206	125800	17079497	1882	1882	1882	1882	0
377	20241206	125700	17079497	1882	1882	1882	1882	0
378	20241206	125600	17079497	1882	1882	1882	1882	0
379	20241206	125500	17079497	1882	1882	1882	1882	0
380	20241206	125400	17079497	1882	1882	1882	1882	0
381	20241206	125300	17079497	1882	1882	1882	1882	0
382	20241206	125200	17079497	1882	1882	1882	1882	0
383	20241206	125100	17079497	1882	1882	1882	1882	0
384	20241206	125000	17079497	1882	1882	1882	1882	0
385	20241206	124900	17079497	1882	1882	1882	1882	0
386	20241206	124800	17079497	1882	1882	1882	1882	0
387	20241206	124700	17079497	1882	1882	1882	1882	0
388	20241206	124600	17079497	1882	1882	1882	1882	0
389	20241206	124500	17079497	1882	1882	1882	1882	0
390	20241206	124400	17079497	1882	1882	1882	1882	0
391	20241206	124300	17079497	1882	1882	1882	1882	0
392	20241206	124200	17079497	1882	1882	1882	1882	0
393	20241206	124100	17079497	1882	1882	1882	1882	0
394	20241206	124000	17079497	1882	1882	1882	1882	0
395	20241206	123900	17079497	1882	1882	1882	1882	0
396	20241206	123800	17079497	1882	1882	1882	1882	0
397	20241206	123700	17079497	1882	1882	1882	1882	0
398	20241206	123600	17079497	1882	1882	1882	1882	0
399	20241206	123500	17079497	1882	1882	1882	1882	0
400	20241206	123400	17079497	1882	1882	1882	1882	20
401	20241206	123300	17041857	1882	1882	1882	1882	0
402	20241206	123200	17041857	1882	1879	1882	1879	47
403	20241206	123100	16953475	1878	1878	1878	1878	0
404	20241206	123000	16953475	1878	1878	1878	1878	55
405	20241206	122900	16850185	1857	1857	1857	1857	199
406	20241206	122800	16480642	1857	1857	1857	1857	0
407	20241206	122700	16480642	1857	1857	1857	1857	0
408	20241206	122600	16480642	1857	1857	1857	1857	0
409	20241206	122500	16480642	1857	1857	1857	1857	0
410	20241206	122400	16480642	1857	1857	1857	1857	0
411	20241206	122300	16480642	1857	1857	1857	1857	0
412	20241206	122200	16480642	1857	1857	1857	1857	0
413	20241206	122100	16480642	1857	1857	1857	1857	0
414	20241206	122000	16480642	1857	1857	1857	1857	0
415	20241206	121900	16480642	1857	1857	1857	1857	0
416	20241206	121800	16480642	1857	1857	1857	1857	0
417	20241206	121700	16480642	1857	1857	1857	1857	0
418	20241206	121600	16480642	1857	1857	1857	1857	3
419	20241206	121500	16475071	1880	1880	1880	1880	0
420	20241206	121400	16475071	1880	1880	1880	1880	0
421	20241206	121300	16475071	1880	1880	1880	1880	0
422	20241206	121200	16475071	1880	1880	1880	1880	0
423	20241206	121100	16475071	1880	1880	1880	1880	0
424	20241206	121000	16475071	1880	1880	1880	1880	1
425	20241206	120900	16473191	1880	1880	1880	1880	0
426	20241206	120800	16473191	1880	1880	1880	1880	0
427	20241206	120700	16473191	1880	1880	1880	1880	0
428	20241206	120600	16473191	1880	1880	1880	1880	0
429	20241206	120500	16473191	1880	1880	1880	1880	0
430	20241206	120400	16473191	1880	1880	1880	1880	0
431	20241206	120300	16473191	1880	1880	1880	1880	0
432	20241206	120200	16473191	1880	1880	1880	1880	0
433	20241206	120100	16473191	1880	1880	1880	1880	0
434	20241206	120000	16473191	1880	1880	1880	1880	0
435	20241206	115900	16473191	1880	1880	1880	1880	0
436	20241206	115800	16473191	1880	1880	1880	1880	0
437	20241206	115700	16473191	1880	1880	1880	1880	0
438	20241206	115600	16473191	1880	1880	1880	1880	0
439	20241206	115500	16473191	1880	1880	1880	1880	0
440	20241206	115400	16473191	1880	1880	1880	1880	0
441	20241206	115300	16473191	1880	1880	1880	1880	0
442	20241206	115200	16473191	1880	1880	1880	1880	1
443	20241206	115100	16471311	1881	1881	1881	1881	0
444	20241206	115000	16471311	1881	1881	1881	1881	0
445	20241206	114900	16471311	1881	1881	1881	1881	0
446	20241206	114800	16471311	1881	1881	1881	1881	0
447	20241206	114700	16471311	1881	1881	1881	1881	0
448	20241206	114600	16471311	1881	1881	1881	1881	0
449	20241206	114500	16471311	1881	1881	1881	1881	0
450	20241206	114400	16471311	1881	1881	1881	1881	0
451	20241206	114300	16471311	1881	1881	1881	1881	0
452	20241206	114200	16471311	1881	1881	1881	1881	0
453	20241206	114100	16471311	1881	1881	1881	1881	0
454	20241206	114000	16471311	1881	1881	1881	1881	0
455	20241206	113900	16471311	1881	1881	1881	1881	0
456	20241206	113800	16471311	1881	1881	1881	1881	0
457	20241206	113700	16471311	1881	1881	1881	1881	0
458	20241206	113600	16471311	1881	1881	1881	1881	0
459	20241206	113500	16471311	1881	1881	1881	1881	1
460	20241206	113400	16469430	1857	1857	1857	1857	0
461	20241206	113300	16469430	1857	1857	1857	1857	0
462	20241206	113200	16469430	1857	1857	1857	1857	0
463	20241206	113100	16469430	1857	1857	1857	1857	1
464	20241206	113000	16467573	1883	1883	1883	1883	0
465	20241206	112900	16467573	1883	1883	1883	1883	0
466	20241206	112800	16467573	1883	1883	1883	1883	0
467	20241206	112700	16467573	1883	1883	1883	1883	0
468	20241206	112600	16467573	1883	1883	1883	1883	0
469	20241206	112500	16467573	1883	1883	1883	1883	1
470	20241206	112400	16465690	1883	1883	1883	1883	0
471	20241206	112300	16465690	1883	1883	1883	1883	0
472	20241206	112200	16465690	1883	1883	1883	1883	0
473	20241206	112100	16465690	1883	1883	1883	1883	0
474	20241206	112000	16465690	1883	1883	1883	1883	0
475	20241206	111900	16465690	1883	1883	1883	1883	0
476	20241206	111800	16465690	1883	1883	1883	1883	1
477	20241206	111700	16463807	1862	1862	1862	1862	0
478	20241206	111600	16463807	1862	1862	1862	1862	0
479	20241206	111500	16463807	1862	1862	1862	1862	0
480	20241206	111400	16463807	1862	1862	1862	1862	99
481	20241206	111300	16279469	1862	1859	1862	1859	679
482	20241206	111200	15015291	1857	1857	1857	1857	259
483	20241206	111100	14534328	1833	1833	1833	1833	0
484	20241206	111000	14534328	1833	1833	1833	1833	0
485	20241206	110900	14534328	1833	1833	1833	1833	0
486	20241206	110800	14534328	1833	1833	1833	1833	0
487	20241206	110700	14534328	1833	1833	1833	1833	0
488	20241206	110600	14534328	1833	1833	1833	1833	0
489	20241206	110500	14534328	1833	1833	1833	1833	0
490	20241206	110400	14534328	1833	1833	1833	1833	0
491	20241206	110300	14534328	1833	1833	1833	1833	0
492	20241206	110200	14534328	1833	1833	1833	1833	0
493	20241206	110100	14534328	1833	1833	1833	1833	1
494	20241206	110000	14532495	1866	1866	1866	1866	1
495	20241206	105900	14530629	1832	1832	1832	1832	0
496	20241206	105800	14530629	1832	1835	1835	1832	500
497	20241206	105700	13613602	1835	1837	1837	1835	410
498	20241206	105600	12860644	1837	1839	1839	1837	51
499	20241206	105500	12766857	1840	1840	1840	1840	7
500	20241206	105400	12753977	1840	1840	1840	1840	0
501	20241206	105300	12753977	1840	1844	1844	1840	402
502	20241206	105200	12014017	1879	1879	1879	1879	0
503	20241206	105100	12014017	1879	1879	1879	1879	0
504	20241206	105000	12014017	1879	1879	1879	1879	0
505	20241206	104900	12014017	1879	1879	1879	1879	0
506	20241206	104800	12014017	1879	1879	1879	1879	0
507	20241206	104700	12014017	1879	1879	1879	1879	0
508	20241206	104600	12014017	1879	1879	1879	1879	0
509	20241206	104500	12014017	1879	1879	1879	1879	0
510	20241206	104400	12014017	1879	1879	1879	1879	0
511	20241206	104300	12014017	1879	1879	1879	1879	1
512	20241206	104200	12012138	1858	1858	1858	1858	0
513	20241206	104100	12012138	1858	1858	1858	1858	0
514	20241206	104000	12012138	1858	1858	1858	1858	0
515	20241206	103900	12012138	1858	1858	1858	1858	0
516	20241206	103800	12012138	1858	1858	1858	1858	0
517	20241206	103700	12012138	1858	1855	1858	1855	439
518	20241206	103600	11196576	1840	1840	1840	1840	2680
519	20241206	103500	6265376	1840	1840	1840	1840	0
520	20241206	103400	6265376	1840	1849	1849	1840	689
521	20241206	103300	4997568	1841	1881	1881	1841	1159
522	20241206	103200	2858591	1891	1891	1891	1891	58
523	20241206	103100	2748913	1892	1921	1921	1892	434
524	20241206	103000	1922677	1939	1939	1939	1939	0
525	20241206	102900	1922677	1939	1939	1939	1939	0
526	20241206	102800	1922677	1939	1939	1939	1939	0
527	20241206	102700	1922677	1939	1939	1939	1939	0
528	20241206	102600	1922677	1939	1939	1939	1939	1
529	20241206	102500	1920738	1939	1939	1939	1939	0
530	20241206	102400	1920738	1939	1939	1939	1939	0
531	20241206	102300	1920738	1939	1939	1939	1939	0
532	20241206	102200	1920738	1939	1939	1939	1939	0
533	20241206	102100	1920738	1939	1939	1939	1939	0
534	20241206	102000	1920738	1939	1939	1939	1939	0
535	20241206	101900	1920738	1939	1939	1939	1939	0
536	20241206	101800	1920738	1939	1939	1939	1939	0
537	20241206	101700	1920738	1939	1939	1939	1939	0
538	20241206	101600	1920738	1939	1939	1939	1939	0
539	20241206	101500	1920738	1939	1939	1939	1939	0
540	20241206	101400	1920738	1939	1939	1939	1939	0
541	20241206	101300	1920738	1939	1939	1939	1939	0
542	20241206	101200	1920738	1939	1939	1939	1939	0
543	20241206	101100	1920738	1939	1939	1939	1939	0
544	20241206	101000	1920738	1939	1939	1939	1939	0
545	20241206	100900	1920738	1939	1939	1939	1939	1
546	20241206	100800	1918799	1939	1939	1939	1939	0
547	20241206	100700	1918799	1939	1939	1939	1939	0
548	20241206	100600	1918799	1939	1939	1939	1939	0
549	20241206	100500	1918799	1939	1939	1939	1939	0
550	20241206	100400	1918799	1939	1939	1939	1939	0
551	20241206	100300	1918799	1939	1939	1939	1939	0
552	20241206	100200	1918799	1939	1939	1939	1939	0
553	20241206	100100	1918799	1939	1939	1939	1939	0
554	20241206	100000	1918799	1939	1939	1939	1939	0
555	20241206	095900	1918799	1939	1938	1939	1938	5
556	20241206	095800	1909105	1921	1921	1921	1921	1
557	20241206	095700	1907184	1939	1939	1939	1939	0
558	20241206	095600	1907184	1939	1939	1939	1939	0
559	20241206	095500	1907184	1939	1939	1939	1939	0
560	20241206	095400	1907184	1939	1939	1939	1939	0
561	20241206	095300	1907184	1939	1939	1939	1939	0
562	20241206	095200	1907184	1939	1939	1939	1939	0
563	20241206	095100	1907184	1939	1939	1939	1939	1
564	20241206	095000	1905245	1939	1939	1939	1939	0
565	20241206	094900	1905245	1939	1939	1939	1939	0
566	20241206	094800	1905245	1939	1939	1939	1939	0
567	20241206	094700	1905245	1939	1939	1939	1939	0
568	20241206	094600	1905245	1939	1939	1939	1939	0
569	20241206	094500	1905245	1939	1939	1939	1939	0
570	20241206	094400	1905245	1939	1939	1939	1939	0
571	20241206	094300	1905245	1939	1939	1939	1939	0
572	20241206	094200	1905245	1939	1939	1939	1939	0
573	20241206	094100	1905245	1939	1939	1939	1939	0
574	20241206	094000	1905245	1939	1939	1939	1939	0
575	20241206	093900	1905245	1939	1939	1939	1939	0
576	20241206	093800	1905245	1939	1939	1939	1939	0
577	20241206	093700	1905245	1939	1939	1939	1939	0
578	20241206	093600	1905245	1939	1939	1939	1939	0
579	20241206	093500	1905245	1939	1939	1939	1939	0
580	20241206	093400	1905245	1939	1939	1939	1939	1
581	20241206	093300	1903306	1939	1939	1939	1939	0
582	20241206	093200	1903306	1939	1939	1939	1939	0
583	20241206	093100	1903306	1939	1939	1939	1939	0
584	20241206	093000	1903306	1939	1939	1939	1939	0
585	20241206	092900	1903306	1939	1939	1939	1939	0
586	20241206	092800	1903306	1939	1939	1939	1939	0
587	20241206	092700	1903306	1939	1939	1939	1939	0
588	20241206	092600	1903306	1939	1939	1939	1939	0
589	20241206	092500	1903306	1939	1939	1939	1939	0
590	20241206	092400	1903306	1939	1939	1939	1939	0
591	20241206	092300	1903306	1939	1939	1939	1939	0
592	20241206	092200	1903306	1939	1939	1939	1939	0
593	20241206	092100	1903306	1939	1939	1939	1939	0
594	20241206	092000	1903306	1939	1939	1939	1939	0
595	20241206	091900	1903306	1939	1939	1939	1939	0
596	20241206	091800	1903306	1939	1939	1939	1939	0
597	20241206	091700	1903306	1939	1939	1939	1939	1
598	20241206	091600	1901367	1939	1939	1939	1939	0
599	20241206	091500	1901367	1939	1939	1939	1939	1
600	20241206	091400	1899428	1939	1939	1939	1939	0
601	20241206	091300	1899428	1939	1939	1939	1939	0
602	20241206	091200	1899428	1939	1939	1939	1939	0
603	20241206	091100	1899428	1939	1939	1939	1939	0
604	20241206	091000	1899428	1939	1939	1939	1939	11
605	20241206	090900	1878099	1939	1939	1939	1939	0
606	20241206	090800	1878099	1939	1939	1939	1939	0
607	20241206	090700	1878099	1939	1939	1939	1939	0
608	20241206	090600	1878099	1939	1939	1939	1939	20
609	20241206	090500	1839319	1939	1939	1939	1939	71
610	20241206	090400	1701650	1939	1939	1939	1939	0
611	20241206	090300	1701650	1939	1939	1939	1939	567
612	20241206	090200	602237	1948	1948	1948	1948	0
613	20241206	090100	602237	1948	1948	1948	1948	0
614	20241206	090000	602237	1948	1949	1949	1948	309