KissMeData/048770/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	192700	37229472	1939	1939	1939	1939	674
3	20241212	192600	37229472	1939	1939	1939	1939	0
4	20241212	192500	37229472	1939	1939	1939	1939	0
5	20241212	192400	37229472	1939	1939	1939	1939	0
6	20241212	192300	37229472	1939	1939	1939	1939	0
7	20241212	192200	37229472	1939	1939	1939	1939	0
8	20241212	192100	37229472	1939	1939	1939	1939	0
9	20241212	192000	37229472	1939	1939	1939	1939	0
10	20241212	191900	37229472	1939	1939	1939	1939	0
11	20241212	191800	37229472	1939	1939	1939	1939	0
12	20241212	191700	37229472	1939	1939	1939	1939	0
13	20241212	191600	37229472	1939	1939	1939	1939	0
14	20241212	191500	37229472	1939	1939	1939	1939	0
15	20241212	191400	37229472	1939	1939	1939	1939	0
16	20241212	191300	37229472	1939	1939	1939	1939	0
17	20241212	191200	37229472	1939	1939	1939	1939	0
18	20241212	191100	37229472	1939	1939	1939	1939	0
19	20241212	191000	37229472	1939	1939	1939	1939	0
20	20241212	190900	37229472	1939	1939	1939	1939	0
21	20241212	190800	37229472	1939	1939	1939	1939	0
22	20241212	190700	37229472	1939	1939	1939	1939	0
23	20241212	190600	37229472	1939	1939	1939	1939	0
24	20241212	190500	37229472	1939	1939	1939	1939	0
25	20241212	190400	37229472	1939	1939	1939	1939	0
26	20241212	190300	37229472	1939	1939	1939	1939	0
27	20241212	190200	37229472	1939	1939	1939	1939	0
28	20241212	190100	37229472	1939	1939	1939	1939	0
29	20241212	190000	37229472	1939	1939	1939	1939	0
30	20241212	185900	37229472	1939	1939	1939	1939	0
31	20241212	185800	37229472	1939	1939	1939	1939	0
32	20241212	185700	37229472	1939	1939	1939	1939	674
33	20241212	185600	37229472	1939	1939	1939	1939	0
34	20241212	185500	37229472	1939	1939	1939	1939	0
35	20241212	185400	37229472	1939	1939	1939	1939	0
36	20241212	185300	37229472	1939	1939	1939	1939	0
37	20241212	185200	37229472	1939	1939	1939	1939	0
38	20241212	185100	37229472	1939	1939	1939	1939	0
39	20241212	185000	37229472	1939	1939	1939	1939	0
40	20241212	184900	37229472	1939	1939	1939	1939	0
41	20241212	184800	37229472	1939	1939	1939	1939	0
42	20241212	184700	37229472	1939	1939	1939	1939	0
43	20241212	184600	37229472	1939	1939	1939	1939	0
44	20241212	184500	37229472	1939	1939	1939	1939	0
45	20241212	184400	37229472	1939	1939	1939	1939	0
46	20241212	184300	37229472	1939	1939	1939	1939	0
47	20241212	184200	37229472	1939	1939	1939	1939	0
48	20241212	184100	37229472	1939	1939	1939	1939	0
49	20241212	184000	37229472	1939	1939	1939	1939	0
50	20241212	183900	37229472	1939	1939	1939	1939	0
51	20241212	183800	37229472	1939	1939	1939	1939	0
52	20241212	183700	37229472	1939	1939	1939	1939	0
53	20241212	183600	37229472	1939	1939	1939	1939	0
54	20241212	183500	37229472	1939	1939	1939	1939	0
55	20241212	183400	37229472	1939	1939	1939	1939	0
56	20241212	183300	37229472	1939	1939	1939	1939	0
57	20241212	183200	37229472	1939	1939	1939	1939	0
58	20241212	183100	37229472	1939	1939	1939	1939	0
59	20241212	183000	37229472	1939	1939	1939	1939	0
60	20241212	182900	37229472	1939	1939	1939	1939	0
61	20241212	182800	37229472	1939	1939	1939	1939	0
62	20241212	182700	37229472	1939	1939	1939	1939	674
63	20241212	182600	37229472	1939	1939	1939	1939	0
64	20241212	182500	37229472	1939	1939	1939	1939	0
65	20241212	182400	37229472	1939	1939	1939	1939	0
66	20241212	182300	37229472	1939	1939	1939	1939	0
67	20241212	182200	37229472	1939	1939	1939	1939	0
68	20241212	182100	37229472	1939	1939	1939	1939	0
69	20241212	182000	37229472	1939	1939	1939	1939	0
70	20241212	181900	37229472	1939	1939	1939	1939	0
71	20241212	181800	37229472	1939	1939	1939	1939	0
72	20241212	181700	37229472	1939	1939	1939	1939	0
73	20241212	181600	37229472	1939	1939	1939	1939	0
74	20241212	181500	37229472	1939	1939	1939	1939	0
75	20241212	181400	37229472	1939	1939	1939	1939	0
76	20241212	181300	37229472	1939	1939	1939	1939	0
77	20241212	181200	37229472	1939	1939	1939	1939	0
78	20241212	181100	37229472	1939	1939	1939	1939	0
79	20241212	181000	37229472	1939	1939	1939	1939	0
80	20241212	180900	37229472	1939	1939	1939	1939	0
81	20241212	180800	37229472	1939	1939	1939	1939	0
82	20241212	180700	37229472	1939	1939	1939	1939	0
83	20241212	180600	37229472	1939	1939	1939	1939	0
84	20241212	180500	37229472	1939	1939	1939	1939	0
85	20241212	180400	37229472	1939	1939	1939	1939	0
86	20241212	180300	37229472	1939	1939	1939	1939	0
87	20241212	180200	37229472	1939	1939	1939	1939	0
88	20241212	180100	37229472	1939	1939	1939	1939	0
89	20241212	180000	37229472	1939	1939	1939	1939	0
90	20241212	175900	37229472	1939	1939	1939	1939	0
91	20241212	175800	37229472	1939	1939	1939	1939	0
92	20241212	175700	37229472	1939	1939	1939	1939	674
93	20241212	175600	37229472	1939	1939	1939	1939	0
94	20241212	175500	37229472	1939	1939	1939	1939	0
95	20241212	175400	37229472	1939	1939	1939	1939	0
96	20241212	175300	37229472	1939	1939	1939	1939	0
97	20241212	175200	37229472	1939	1939	1939	1939	0
98	20241212	175100	37229472	1939	1939	1939	1939	0
99	20241212	175000	37229472	1939	1939	1939	1939	0
100	20241212	174900	37229472	1939	1939	1939	1939	0
101	20241212	174800	37229472	1939	1939	1939	1939	0
102	20241212	174700	37229472	1939	1939	1939	1939	0
103	20241212	174600	37229472	1939	1939	1939	1939	0
104	20241212	174500	37229472	1939	1939	1939	1939	0
105	20241212	174400	37229472	1939	1939	1939	1939	0
106	20241212	174300	37229472	1939	1939	1939	1939	0
107	20241212	174200	37229472	1939	1939	1939	1939	0
108	20241212	174100	37229472	1939	1939	1939	1939	0
109	20241212	174000	37229472	1939	1939	1939	1939	0
110	20241212	173900	37229472	1939	1939	1939	1939	0
111	20241212	173800	37229472	1939	1939	1939	1939	0
112	20241212	173700	37229472	1939	1939	1939	1939	0
113	20241212	173600	37229472	1939	1939	1939	1939	0
114	20241212	173500	37229472	1939	1939	1939	1939	0
115	20241212	173400	37229472	1939	1939	1939	1939	0
116	20241212	173300	37229472	1939	1939	1939	1939	0
117	20241212	173200	37229472	1939	1939	1939	1939	0
118	20241212	173100	37229472	1939	1939	1939	1939	0
119	20241212	173000	37229472	1939	1939	1939	1939	0
120	20241212	172900	37229472	1939	1939	1939	1939	0
121	20241212	172800	37229472	1939	1939	1939	1939	0
122	20241212	172700	37229472	1939	1939	1939	1939	674
123	20241212	172600	37229472	1939	1939	1939	1939	0
124	20241212	172500	37229472	1939	1939	1939	1939	0
125	20241212	172400	37229472	1939	1939	1939	1939	0
126	20241212	172300	37229472	1939	1939	1939	1939	0
127	20241212	172200	37229472	1939	1939	1939	1939	0
128	20241212	172100	37229472	1939	1939	1939	1939	0
129	20241212	172000	37229472	1939	1939	1939	1939	0
130	20241212	171900	37229472	1939	1939	1939	1939	0
131	20241212	171800	37229472	1939	1939	1939	1939	0
132	20241212	171700	37229472	1939	1939	1939	1939	0
133	20241212	171600	37229472	1939	1939	1939	1939	0
134	20241212	171500	37229472	1939	1939	1939	1939	0
135	20241212	171400	37229472	1939	1939	1939	1939	0
136	20241212	171300	37229472	1939	1939	1939	1939	0
137	20241212	171200	37229472	1939	1939	1939	1939	0
138	20241212	171100	37229472	1939	1939	1939	1939	0
139	20241212	171000	37229472	1939	1939	1939	1939	0
140	20241212	170900	37229472	1939	1939	1939	1939	0
141	20241212	170800	37229472	1939	1939	1939	1939	0
142	20241212	170700	37229472	1939	1939	1939	1939	0
143	20241212	170600	37229472	1939	1939	1939	1939	0
144	20241212	170500	37229472	1939	1939	1939	1939	0
145	20241212	170400	37229472	1939	1939	1939	1939	0
146	20241212	170300	37229472	1939	1939	1939	1939	0
147	20241212	170200	37229472	1939	1939	1939	1939	0
148	20241212	170100	37229472	1939	1939	1939	1939	0
149	20241212	170000	37229472	1939	1939	1939	1939	0
150	20241212	165900	37229472	1939	1939	1939	1939	0
151	20241212	165800	37229472	1939	1939	1939	1939	0
152	20241212	165700	37229472	1939	1939	1939	1939	674
153	20241212	165600	37229472	1939	1939	1939	1939	0
154	20241212	165500	37229472	1939	1939	1939	1939	0
155	20241212	165400	37229472	1939	1939	1939	1939	0
156	20241212	165300	37229472	1939	1939	1939	1939	0
157	20241212	165200	37229472	1939	1939	1939	1939	0
158	20241212	165100	37229472	1939	1939	1939	1939	0
159	20241212	165000	37229472	1939	1939	1939	1939	0
160	20241212	164900	37229472	1939	1939	1939	1939	0
161	20241212	164800	37229472	1939	1939	1939	1939	0
162	20241212	164700	37229472	1939	1939	1939	1939	0
163	20241212	164600	37229472	1939	1939	1939	1939	0
164	20241212	164500	37229472	1939	1939	1939	1939	0
165	20241212	164400	37229472	1939	1939	1939	1939	0
166	20241212	164300	37229472	1939	1939	1939	1939	0
167	20241212	164200	37229472	1939	1939	1939	1939	0
168	20241212	164100	37229472	1939	1939	1939	1939	0
169	20241212	164000	37229472	1939	1939	1939	1939	0
170	20241212	163900	37229472	1939	1939	1939	1939	0
171	20241212	163800	37229472	1939	1939	1939	1939	0
172	20241212	163700	37229472	1939	1939	1939	1939	0
173	20241212	163600	37229472	1939	1939	1939	1939	0
174	20241212	163500	37229472	1939	1939	1939	1939	0
175	20241212	163400	37229472	1939	1939	1939	1939	0
176	20241212	163300	37229472	1939	1939	1939	1939	0
177	20241212	163200	37229472	1939	1939	1939	1939	0
178	20241212	163100	37229472	1939	1939	1939	1939	0
179	20241212	163000	37229472	1939	1939	1939	1939	0
180	20241212	162900	37229472	1939	1939	1939	1939	0
181	20241212	162800	37229472	1939	1939	1939	1939	0
182	20241212	162700	37229472	1939	1939	1939	1939	674
183	20241212	162600	37229472	1939	1939	1939	1939	0
184	20241212	162500	37229472	1939	1939	1939	1939	0
185	20241212	162400	37229472	1939	1939	1939	1939	0
186	20241212	162300	37229472	1939	1939	1939	1939	0
187	20241212	162200	37229472	1939	1939	1939	1939	0
188	20241212	162100	37229472	1939	1939	1939	1939	0
189	20241212	162000	37229472	1939	1939	1939	1939	0
190	20241212	161900	37229472	1939	1939	1939	1939	0
191	20241212	161800	37229472	1939	1939	1939	1939	0
192	20241212	161700	37229472	1939	1939	1939	1939	0
193	20241212	161600	37229472	1939	1939	1939	1939	0
194	20241212	161500	37229472	1939	1939	1939	1939	0
195	20241212	161400	37229472	1939	1939	1939	1939	0
196	20241212	161300	37229472	1939	1939	1939	1939	0
197	20241212	161200	37229472	1939	1939	1939	1939	0
198	20241212	161100	37229472	1939	1939	1939	1939	0
199	20241212	161000	37229472	1939	1939	1939	1939	0
200	20241212	160900	37229472	1939	1939	1939	1939	0
201	20241212	160800	37229472	1939	1939	1939	1939	0
202	20241212	160700	37229472	1939	1939	1939	1939	0
203	20241212	160600	37229472	1939	1939	1939	1939	0
204	20241212	160500	37229472	1939	1939	1939	1939	0
205	20241212	160400	37229472	1939	1939	1939	1939	0
206	20241212	160300	37229472	1939	1939	1939	1939	0
207	20241212	160200	37229472	1939	1939	1939	1939	0
208	20241212	160100	37229472	1939	1939	1939	1939	0
209	20241212	160000	37229472	1939	1939	1939	1939	0
210	20241212	155900	37229472	1939	1939	1939	1939	0
211	20241212	155800	37229472	1939	1939	1939	1939	0
212	20241212	155700	37229472	1939	1939	1939	1939	674
213	20241212	155600	37229472	1939	1939	1939	1939	0
214	20241212	155500	37229472	1939	1939	1939	1939	0
215	20241212	155400	37229472	1939	1939	1939	1939	0
216	20241212	155300	37229472	1939	1939	1939	1939	0
217	20241212	155200	37229472	1939	1939	1939	1939	0
218	20241212	155100	37229472	1939	1939	1939	1939	0
219	20241212	155000	37229472	1939	1939	1939	1939	0
220	20241212	154900	37229472	1939	1939	1939	1939	0
221	20241212	154800	37229472	1939	1939	1939	1939	0
222	20241212	154700	37229472	1939	1939	1939	1939	0
223	20241212	154600	37229472	1939	1939	1939	1939	0
224	20241212	154500	37229472	1939	1939	1939	1939	0
225	20241212	154400	37229472	1939	1939	1939	1939	0
226	20241212	154300	37229472	1939	1939	1939	1939	0
227	20241212	154200	37229472	1939	1939	1939	1939	0
228	20241212	154100	37229472	1939	1939	1939	1939	0
229	20241212	154000	37229472	1939	1939	1939	1939	0
230	20241212	153900	37229472	1939	1939	1939	1939	0
231	20241212	153800	37229472	1939	1939	1939	1939	0
232	20241212	153700	37229472	1939	1939	1939	1939	0
233	20241212	153600	37229472	1939	1939	1939	1939	0
234	20241212	153500	37229472	1939	1939	1939	1939	0
235	20241212	153400	37229472	1939	1939	1939	1939	0
236	20241212	153300	37229472	1939	1939	1939	1939	0
237	20241212	153200	37229472	1939	1939	1939	1939	0
238	20241212	153100	37229472	1939	1939	1939	1939	0
239	20241212	153000	37229472	1939	1939	1939	1939	674
240	20241212	152900	35922586	1935	1935	1935	1935	0
241	20241212	152800	35922586	1935	1935	1935	1935	0
242	20241212	152700	35922586	1935	1935	1935	1935	0
243	20241212	152600	35922586	1935	1935	1935	1935	0
244	20241212	152500	35922586	1935	1935	1935	1935	0
245	20241212	152400	35922586	1935	1935	1935	1935	0
246	20241212	152300	35922586	1935	1935	1935	1935	0
247	20241212	152200	35922586	1935	1935	1935	1935	0
248	20241212	152100	35922586	1935	1935	1935	1935	0
249	20241212	152000	35922586	1935	1935	1935	1935	0
250	20241212	151900	35922586	1935	1935	1935	1935	0
251	20241212	151800	35922586	1935	1935	1935	1935	0
252	20241212	151700	35922586	1935	1935	1935	1935	0
253	20241212	151600	35922586	1935	1935	1935	1935	0
254	20241212	151500	35922586	1935	1935	1935	1935	0
255	20241212	151400	35922586	1935	1935	1935	1935	0
256	20241212	151300	35922586	1935	1935	1935	1935	0
257	20241212	151200	35922586	1935	1935	1935	1935	0
258	20241212	151100	35922586	1935	1935	1935	1935	3
259	20241212	151000	35916781	1935	1935	1935	1935	0
260	20241212	150900	35916781	1935	1935	1935	1935	0
261	20241212	150800	35916781	1935	1935	1935	1935	0
262	20241212	150700	35916781	1935	1935	1935	1935	1
263	20241212	150600	35914846	1938	1937	1938	1935	16
264	20241212	150500	35883861	1935	1935	1935	1935	0
265	20241212	150400	35883861	1935	1935	1935	1935	344
266	20241212	150300	35218221	1935	1935	1935	1935	0
267	20241212	150200	35218221	1935	1932	1935	1932	251
268	20241212	150100	34732566	1935	1935	1935	1935	0
269	20241212	150000	34732566	1935	1935	1935	1935	0
270	20241212	145900	34732566	1935	1935	1935	1935	0
271	20241212	145800	34732566	1935	1935	1935	1935	0
272	20241212	145700	34732566	1935	1935	1935	1935	0
273	20241212	145600	34732566	1935	1935	1935	1935	0
274	20241212	145500	34732566	1935	1935	1935	1935	0
275	20241212	145400	34732566	1935	1935	1935	1935	0
276	20241212	145300	34732566	1935	1934	1935	1934	12
277	20241212	145200	34709356	1935	1935	1935	1935	0
278	20241212	145100	34709356	1935	1935	1935	1935	0
279	20241212	145000	34709356	1935	1935	1935	1935	0
280	20241212	144900	34709356	1935	1935	1935	1935	0
281	20241212	144800	34709356	1935	1935	1935	1935	0
282	20241212	144700	34709356	1935	1935	1935	1935	0
283	20241212	144600	34709356	1935	1934	1935	1934	20
284	20241212	144500	34670668	1919	1919	1919	1919	0
285	20241212	144400	34670668	1919	1921	1921	1919	1542
286	20241212	144300	31710718	1921	1921	1921	1921	5
287	20241212	144200	31701113	1935	1935	1935	1935	0
288	20241212	144100	31701113	1935	1935	1935	1935	0
289	20241212	144000	31701113	1935	1935	1935	1935	0
290	20241212	143900	31701113	1935	1935	1935	1935	0
291	20241212	143800	31701113	1935	1935	1935	1935	0
292	20241212	143700	31701113	1935	1935	1935	1935	1
293	20241212	143600	31699178	1935	1935	1935	1935	0
294	20241212	143500	31699178	1935	1935	1935	1935	0
295	20241212	143400	31699178	1935	1935	1935	1935	0
296	20241212	143300	31699178	1935	1935	1935	1935	2
297	20241212	143200	31695308	1934	1934	1934	1934	19
298	20241212	143100	31658562	1934	1934	1934	1934	0
299	20241212	143000	31658562	1934	1925	1935	1921	1583
300	20241212	142900	28605018	1925	1925	1925	1925	30
301	20241212	142800	28547268	1920	1920	1920	1920	248
302	20241212	142700	28071108	1920	1920	1920	1920	30
303	20241212	142600	28013508	1920	1919	1920	1919	330
304	20241212	142500	27380191	1919	1919	1919	1919	26
305	20241212	142400	27330297	1915	1915	1915	1915	0
306	20241212	142300	27330297	1915	1915	1915	1915	25
307	20241212	142200	27282422	1915	1915	1915	1915	0
308	20241212	142100	27282422	1915	1915	1915	1915	0
309	20241212	142000	27282422	1915	1915	1915	1915	0
310	20241212	141900	27282422	1915	1915	1915	1915	20
311	20241212	141800	27244122	1915	1915	1915	1915	0
312	20241212	141700	27244122	1915	1915	1915	1915	0
313	20241212	141600	27244122	1915	1915	1915	1915	0
314	20241212	141500	27244122	1915	1915	1915	1915	0
315	20241212	141400	27244122	1915	1915	1915	1915	0
316	20241212	141300	27244122	1915	1915	1915	1915	0
317	20241212	141200	27244122	1915	1915	1915	1915	0
318	20241212	141100	27244122	1915	1915	1915	1915	0
319	20241212	141000	27244122	1915	1915	1915	1915	0
320	20241212	140900	27244122	1915	1915	1915	1915	55
321	20241212	140800	27138797	1919	1919	1919	1919	0
322	20241212	140700	27138797	1919	1919	1919	1919	0
323	20241212	140600	27138797	1919	1919	1919	1919	0
324	20241212	140500	27138797	1919	1919	1919	1919	0
325	20241212	140400	27138797	1919	1919	1919	1919	0
326	20241212	140300	27138797	1919	1918	1919	1918	11
327	20241212	140200	27117698	1920	1920	1920	1920	0
328	20241212	140100	27117698	1920	1920	1920	1920	0
329	20241212	140000	27117698	1920	1920	1920	1920	0
330	20241212	135900	27117698	1920	1920	1920	1920	0
331	20241212	135800	27117698	1920	1920	1920	1920	0
332	20241212	135700	27117698	1920	1920	1920	1920	0
333	20241212	135600	27117698	1920	1920	1920	1920	0
334	20241212	135500	27117698	1920	1918	1920	1915	131
335	20241212	135400	26866773	1915	1915	1915	1915	11
336	20241212	135300	26845708	1915	1915	1915	1915	0
337	20241212	135200	26845708	1915	1915	1915	1915	119
338	20241212	135100	26617823	1915	1915	1915	1915	0
339	20241212	135000	26617823	1915	1915	1915	1915	0
340	20241212	134900	26617823	1915	1915	1915	1915	0
341	20241212	134800	26617823	1915	1915	1915	1915	0
342	20241212	134700	26617823	1915	1915	1915	1915	0
343	20241212	134600	26617823	1915	1915	1915	1915	0
344	20241212	134500	26617823	1915	1915	1915	1915	0
345	20241212	134400	26617823	1915	1915	1915	1915	0
346	20241212	134300	26617823	1915	1915	1915	1915	0
347	20241212	134200	26617823	1915	1915	1915	1915	0
348	20241212	134100	26617823	1915	1915	1915	1915	0
349	20241212	134000	26617823	1915	1915	1915	1915	0
350	20241212	133900	26617823	1915	1915	1915	1915	0
351	20241212	133800	26617823	1915	1915	1915	1915	0
352	20241212	133700	26617823	1915	1915	1915	1915	1
353	20241212	133600	26615908	1915	1915	1915	1915	0
354	20241212	133500	26615908	1915	1915	1915	1915	0
355	20241212	133400	26615908	1915	1915	1915	1915	1
356	20241212	133300	26613993	1915	1915	1915	1915	13
357	20241212	133200	26589098	1915	1912	1915	1912	100
358	20241212	133100	26397698	1912	1911	1912	1911	2800
359	20241212	133000	21044113	1907	1907	1907	1907	49
360	20241212	132900	20950670	1907	1907	1907	1907	2000
361	20241212	132800	17136670	1907	1907	1907	1907	0
362	20241212	132700	17136670	1907	1907	1907	1907	0
363	20241212	132600	17136670	1907	1907	1907	1907	0
364	20241212	132500	17136670	1907	1907	1907	1907	0
365	20241212	132400	17136670	1907	1907	1907	1907	0
366	20241212	132300	17136670	1907	1907	1907	1907	0
367	20241212	132200	17136670	1907	1907	1907	1907	0
368	20241212	132100	17136670	1907	1907	1907	1907	0
369	20241212	132000	17136670	1907	1907	1907	1907	0
370	20241212	131900	17136670	1907	1907	1907	1907	0
371	20241212	131800	17136670	1907	1907	1907	1907	0
372	20241212	131700	17136670	1907	1907	1907	1907	0
373	20241212	131600	17136670	1907	1907	1907	1907	0
374	20241212	131500	17136670	1907	1907	1907	1907	0
375	20241212	131400	17136670	1907	1907	1907	1907	0
376	20241212	131300	17136670	1907	1907	1907	1907	0
377	20241212	131200	17136670	1907	1907	1907	1907	0
378	20241212	131100	17136670	1907	1907	1907	1907	0
379	20241212	131000	17136670	1907	1907	1907	1907	4
380	20241212	130900	17129042	1907	1907	1907	1907	0
381	20241212	130800	17129042	1907	1907	1907	1907	0
382	20241212	130700	17129042	1907	1907	1907	1907	0
383	20241212	130600	17129042	1907	1907	1907	1907	0
384	20241212	130500	17129042	1907	1907	1907	1907	0
385	20241212	130400	17129042	1907	1907	1907	1907	0
386	20241212	130300	17129042	1907	1907	1907	1907	0
387	20241212	130200	17129042	1907	1896	1907	1896	26
388	20241212	130100	17079517	1895	1882	1895	1882	245
389	20241212	130000	16617702	1884	1882	1884	1882	5
390	20241212	125900	16608286	1882	1882	1882	1882	4
391	20241212	125800	16600758	1882	1882	1882	1882	0
392	20241212	125700	16600758	1882	1882	1882	1882	0
393	20241212	125600	16600758	1882	1882	1882	1882	4
394	20241212	125500	16593230	1886	1886	1886	1886	0
395	20241212	125400	16593230	1886	1886	1886	1886	0
396	20241212	125300	16593230	1886	1885	1886	1885	202
397	20241212	125200	16212259	1882	1882	1882	1882	0
398	20241212	125100	16212259	1882	1882	1882	1882	1
399	20241212	125000	16210377	1894	1894	1894	1894	0
400	20241212	124900	16210377	1894	1894	1894	1894	0
401	20241212	124800	16210377	1894	1894	1894	1894	0
402	20241212	124700	16210377	1894	1894	1894	1894	0
403	20241212	124600	16210377	1894	1894	1894	1894	0
404	20241212	124500	16210377	1894	1894	1894	1894	0
405	20241212	124400	16210377	1894	1894	1894	1894	0
406	20241212	124300	16210377	1894	1894	1894	1894	0
407	20241212	124200	16210377	1894	1894	1894	1894	0
408	20241212	124100	16210377	1894	1894	1894	1894	0
409	20241212	124000	16210377	1894	1894	1894	1894	0
410	20241212	123900	16210377	1894	1894	1894	1894	0
411	20241212	123800	16210377	1894	1894	1894	1894	0
412	20241212	123700	16210377	1894	1894	1894	1894	0
413	20241212	123600	16210377	1894	1894	1894	1894	0
414	20241212	123500	16210377	1894	1894	1894	1894	0
415	20241212	123400	16210377	1894	1894	1894	1894	2
416	20241212	123300	16206589	1895	1895	1895	1895	0
417	20241212	123200	16206589	1895	1895	1895	1895	0
418	20241212	123100	16206589	1895	1895	1895	1895	6
419	20241212	123000	16195219	1896	1896	1896	1896	0
420	20241212	122900	16195219	1896	1896	1896	1896	0
421	20241212	122800	16195219	1896	1896	1896	1896	0
422	20241212	122700	16195219	1896	1896	1896	1896	0
423	20241212	122600	16195219	1896	1896	1896	1896	0
424	20241212	122500	16195219	1896	1896	1896	1896	0
425	20241212	122400	16195219	1896	1896	1896	1896	5
426	20241212	122300	16185739	1896	1896	1896	1896	0
427	20241212	122200	16185739	1896	1896	1896	1896	0
428	20241212	122100	16185739	1896	1896	1896	1896	0
429	20241212	122000	16185739	1896	1896	1896	1896	4
430	20241212	121900	16178155	1896	1898	1898	1896	2472
431	20241212	121800	11490889	1905	1905	1905	1905	2
432	20241212	121700	11487079	1905	1905	1905	1905	1
433	20241212	121600	11485174	1907	1907	1907	1907	0
434	20241212	121500	11485174	1907	1907	1907	1907	0
435	20241212	121400	11485174	1907	1907	1907	1907	0
436	20241212	121300	11485174	1907	1907	1907	1907	0
437	20241212	121200	11485174	1907	1907	1907	1907	0
438	20241212	121100	11485174	1907	1907	1907	1907	0
439	20241212	121000	11485174	1907	1907	1907	1907	0
440	20241212	120900	11485174	1907	1907	1907	1907	0
441	20241212	120800	11485174	1907	1907	1907	1907	0
442	20241212	120700	11485174	1907	1907	1907	1907	0
443	20241212	120600	11485174	1907	1907	1907	1907	0
444	20241212	120500	11485174	1907	1907	1907	1907	0
445	20241212	120400	11485174	1907	1907	1907	1907	0
446	20241212	120300	11485174	1907	1907	1907	1907	0
447	20241212	120200	11485174	1907	1907	1907	1907	0
448	20241212	120100	11485174	1907	1907	1907	1907	0
449	20241212	120000	11485174	1907	1907	1907	1907	0
450	20241212	115900	11485174	1907	1907	1907	1907	0
451	20241212	115800	11485174	1907	1907	1907	1907	0
452	20241212	115700	11485174	1907	1907	1907	1907	0
453	20241212	115600	11485174	1907	1907	1907	1907	0
454	20241212	115500	11485174	1907	1907	1907	1907	0
455	20241212	115400	11485174	1907	1907	1907	1907	2
456	20241212	115300	11481360	1897	1897	1897	1897	105
457	20241212	115200	11282175	1907	1907	1907	1907	4
458	20241212	115100	11274547	1897	1897	1897	1897	0
459	20241212	115000	11274547	1897	1897	1897	1897	0
460	20241212	114900	11274547	1897	1897	1897	1897	0
461	20241212	114800	11274547	1897	1897	1897	1897	1
462	20241212	114700	11272650	1910	1910	1910	1910	0
463	20241212	114600	11272650	1910	1910	1910	1910	0
464	20241212	114500	11272650	1910	1910	1910	1910	0
465	20241212	114400	11272650	1910	1910	1910	1910	0
466	20241212	114300	11272650	1910	1910	1910	1910	0
467	20241212	114200	11272650	1910	1910	1910	1910	0
468	20241212	114100	11272650	1910	1910	1910	1910	0
469	20241212	114000	11272650	1910	1910	1910	1910	0
470	20241212	113900	11272650	1910	1910	1910	1910	0
471	20241212	113800	11272650	1910	1910	1910	1910	0
472	20241212	113700	11272650	1910	1910	1910	1910	0
473	20241212	113600	11272650	1910	1910	1910	1910	500
474	20241212	113500	10317650	1910	1910	1910	1910	0
475	20241212	113400	10317650	1910	1910	1910	1910	17
476	20241212	113300	10285180	1912	1912	1912	1912	0
477	20241212	113200	10285180	1912	1912	1912	1912	0
478	20241212	113100	10285180	1912	1912	1912	1912	0
479	20241212	113000	10285180	1912	1912	1912	1912	0
480	20241212	112900	10285180	1912	1912	1912	1912	0
481	20241212	112800	10285180	1912	1912	1912	1912	10
482	20241212	112700	10266060	1914	1914	1914	1914	0
483	20241212	112600	10266060	1914	1914	1914	1914	0
484	20241212	112500	10266060	1914	1914	1914	1914	0
485	20241212	112400	10266060	1914	1914	1914	1914	0
486	20241212	112300	10266060	1914	1914	1914	1914	0
487	20241212	112200	10266060	1914	1914	1914	1914	0
488	20241212	112100	10266060	1914	1914	1914	1914	0
489	20241212	112000	10266060	1914	1914	1914	1914	0
490	20241212	111900	10266060	1914	1914	1914	1914	0
491	20241212	111800	10266060	1914	1914	1914	1914	0
492	20241212	111700	10266060	1914	1914	1914	1914	0
493	20241212	111600	10266060	1914	1914	1914	1914	0
494	20241212	111500	10266060	1914	1914	1914	1914	0
495	20241212	111400	10266060	1914	1914	1914	1914	0
496	20241212	111300	10266060	1914	1914	1914	1914	227
497	20241212	111200	9831582	1915	1915	1915	1915	0
498	20241212	111100	9831582	1915	1915	1915	1915	0
499	20241212	111000	9831582	1915	1915	1915	1915	0
500	20241212	110900	9831582	1915	1915	1915	1915	0
501	20241212	110800	9831582	1915	1915	1915	1915	0
502	20241212	110700	9831582	1915	1915	1915	1915	0
503	20241212	110600	9831582	1915	1915	1915	1915	0
504	20241212	110500	9831582	1915	1915	1915	1915	0
505	20241212	110400	9831582	1915	1915	1915	1915	0
506	20241212	110300	9831582	1915	1915	1915	1915	0
507	20241212	110200	9831582	1915	1915	1915	1915	26
508	20241212	110100	9781792	1915	1915	1915	1915	0
509	20241212	110000	9781792	1915	1915	1915	1915	0
510	20241212	105900	9781792	1915	1914	1915	1914	5
511	20241212	105800	9772221	1914	1914	1914	1914	0
512	20241212	105700	9772221	1914	1914	1914	1914	0
513	20241212	105600	9772221	1914	1914	1914	1914	0
514	20241212	105500	9772221	1914	1914	1914	1914	6
515	20241212	105400	9760737	1915	1915	1915	1915	0
516	20241212	105300	9760737	1915	1915	1915	1915	0
517	20241212	105200	9760737	1915	1915	1915	1915	0
518	20241212	105100	9760737	1915	1915	1915	1915	0
519	20241212	105000	9760737	1915	1915	1915	1915	3
520	20241212	104900	9754992	1915	1910	1915	1910	262
521	20241212	104800	9254562	1910	1910	1910	1910	3
522	20241212	104700	9248832	1910	1910	1910	1910	0
523	20241212	104600	9248832	1910	1910	1910	1910	0
524	20241212	104500	9248832	1910	1910	1910	1910	0
525	20241212	104400	9248832	1910	1910	1910	1910	0
526	20241212	104300	9248832	1910	1910	1910	1910	0
527	20241212	104200	9248832	1910	1910	1910	1910	0
528	20241212	104100	9248832	1910	1900	1910	1900	200
529	20241212	104000	8867043	1900	1900	1900	1900	61
530	20241212	103900	8751143	1900	1900	1900	1900	0
531	20241212	103800	8751143	1900	1900	1900	1900	0
532	20241212	103700	8751143	1900	1900	1900	1900	2
533	20241212	103600	8747343	1896	1896	1896	1896	0
534	20241212	103500	8747343	1896	1896	1896	1896	0
535	20241212	103400	8747343	1896	1896	1896	1896	0
536	20241212	103300	8747343	1896	1900	1900	1896	226
537	20241212	103200	8318047	1900	1900	1900	1900	0
538	20241212	103100	8318047	1900	1900	1900	1900	0
539	20241212	103000	8318047	1900	1900	1900	1900	0
540	20241212	102900	8318047	1900	1900	1900	1900	0
541	20241212	102800	8318047	1900	1900	1900	1900	0
542	20241212	102700	8318047	1900	1900	1900	1900	11
543	20241212	102600	8297147	1900	1900	1900	1900	21
544	20241212	102500	8257247	1900	1900	1900	1896	5
545	20241212	102400	8247751	1900	1900	1900	1900	3
546	20241212	102300	8242051	1896	1896	1896	1896	0
547	20241212	102200	8242051	1896	1896	1896	1896	0
548	20241212	102100	8242051	1896	1896	1896	1896	0
549	20241212	102000	8242051	1896	1896	1896	1896	0
550	20241212	101900	8242051	1896	1895	1900	1895	284
551	20241212	101800	7703375	1895	1895	1895	1895	0
552	20241212	101700	7703375	1895	1895	1895	1895	0
553	20241212	101600	7703375	1895	1895	1895	1895	2
554	20241212	101500	7699585	1890	1888	1890	1888	40
555	20241212	101400	7624021	1890	1890	1890	1890	0
556	20241212	101300	7624021	1890	1890	1890	1890	0
557	20241212	101200	7624021	1890	1890	1890	1890	0
558	20241212	101100	7624021	1890	1890	1890	1890	0
559	20241212	101000	7624021	1890	1890	1890	1890	0
560	20241212	100900	7624021	1890	1890	1890	1890	0
561	20241212	100800	7624021	1890	1890	1890	1890	0
562	20241212	100700	7624021	1890	1890	1890	1890	0
563	20241212	100600	7624021	1890	1890	1890	1890	0
564	20241212	100500	7624021	1890	1872	1890	1872	15
565	20241212	100400	7595905	1890	1890	1890	1890	0
566	20241212	100300	7595905	1890	1890	1890	1890	0
567	20241212	100200	7595905	1890	1880	1890	1880	141
568	20241212	100100	7330163	1880	1880	1880	1880	0
569	20241212	100000	7330163	1880	1880	1880	1880	2
570	20241212	095900	7326403	1871	1871	1871	1871	0
571	20241212	095800	7326403	1871	1871	1871	1871	0
572	20241212	095700	7326403	1871	1871	1871	1871	0
573	20241212	095600	7326403	1871	1871	1871	1871	1
574	20241212	095500	7324532	1880	1880	1880	1880	2
575	20241212	095400	7320772	1871	1873	1873	1871	9
576	20241212	095300	7303926	1872	1872	1872	1872	0
577	20241212	095200	7303926	1872	1872	1872	1872	0
578	20241212	095100	7303926	1872	1872	1872	1872	2
579	20241212	095000	7300182	1871	1871	1871	1871	0
580	20241212	094900	7300182	1871	1871	1871	1871	0
581	20241212	094800	7300182	1871	1871	1871	1871	0
582	20241212	094700	7300182	1871	1871	1871	1871	0
583	20241212	094600	7300182	1871	1871	1871	1871	1
584	20241212	094500	7298311	1875	1875	1875	1875	0
585	20241212	094400	7298311	1875	1875	1875	1875	1
586	20241212	094300	7296436	1880	1880	1880	1880	3
587	20241212	094200	7290796	1880	1880	1880	1880	10
588	20241212	094100	7271996	1880	1880	1880	1880	0
589	20241212	094000	7271996	1880	1880	1880	1880	2
590	20241212	093900	7268236	1870	1870	1870	1870	0
591	20241212	093800	7268236	1870	1870	1870	1870	0
592	20241212	093700	7268236	1870	1870	1870	1870	0
593	20241212	093600	7268236	1870	1870	1870	1870	1
594	20241212	093500	7266366	1880	1880	1880	1880	0
595	20241212	093400	7266366	1880	1880	1880	1880	0
596	20241212	093300	7266366	1880	1880	1880	1880	0
597	20241212	093200	7266366	1880	1880	1880	1880	0
598	20241212	093100	7266366	1880	1880	1880	1880	6
599	20241212	093000	7255086	1880	1880	1880	1880	0
600	20241212	092900	7255086	1880	1880	1880	1880	0
601	20241212	092800	7255086	1880	1880	1880	1880	0
602	20241212	092700	7255086	1880	1880	1880	1880	4
603	20241212	092600	7247566	1880	1880	1880	1880	1
604	20241212	092500	7245686	1880	1880	1880	1880	531
605	20241212	092400	6247406	1880	1880	1880	1880	15
606	20241212	092300	6219206	1880	1880	1880	1880	1
607	20241212	092200	6217326	1880	1880	1880	1880	0
608	20241212	092100	6217326	1880	1880	1880	1880	100
609	20241212	092000	6029326	1880	1880	1880	1880	0
610	20241212	091900	6029326	1880	1880	1880	1880	500
611	20241212	091800	5089326	1880	1880	1880	1880	121
612	20241212	091700	4861846	1880	1880	1880	1880	0
613	20241212	091600	4861846	1880	1880	1880	1880	0
614	20241212	091500	4861846	1880	1880	1880	1880	204
615	20241212	091400	4478326	1880	1880	1880	1880	3
616	20241212	091300	4472686	1870	1871	1871	1870	690
617	20241212	091200	3182368	1872	1878	1878	1872	12
618	20241212	091100	3159882	1880	1880	1880	1880	0
619	20241212	091000	3159882	1880	1880	1880	1880	0
620	20241212	090900	3159882	1880	1881	1881	1880	1088
621	20241212	090800	1114034	1888	1888	1888	1888	0
622	20241212	090700	1114034	1888	1888	1888	1888	0
623	20241212	090600	1114034	1888	1888	1888	1888	0
624	20241212	090500	1114034	1888	1888	1888	1888	132
625	20241212	090400	864818	1889	1889	1889	1889	0
626	20241212	090300	864818	1889	1889	1889	1889	0
627	20241212	090200	864818	1889	1889	1889	1889	2
628	20241212	090100	861040	1880	1880	1880	1880	0
629	20241212	090000	861040	1880	1880	1880	1880	458