KissMeData/362990/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	211700	43680334	1870	1870	1870	1870	121
3	20241212	211600	43680334	1870	1870	1870	1870	0
4	20241212	211500	43680334	1870	1870	1870	1870	0
5	20241212	211400	43680334	1870	1870	1870	1870	0
6	20241212	211300	43680334	1870	1870	1870	1870	0
7	20241212	211200	43680334	1870	1870	1870	1870	0
8	20241212	211100	43680334	1870	1870	1870	1870	0
9	20241212	211000	43680334	1870	1870	1870	1870	0
10	20241212	210900	43680334	1870	1870	1870	1870	0
11	20241212	210800	43680334	1870	1870	1870	1870	0
12	20241212	210700	43680334	1870	1870	1870	1870	0
13	20241212	210600	43680334	1870	1870	1870	1870	0
14	20241212	210500	43680334	1870	1870	1870	1870	0
15	20241212	210400	43680334	1870	1870	1870	1870	0
16	20241212	210300	43680334	1870	1870	1870	1870	0
17	20241212	210200	43680334	1870	1870	1870	1870	0
18	20241212	210100	43680334	1870	1870	1870	1870	0
19	20241212	210000	43680334	1870	1870	1870	1870	0
20	20241212	205900	43680334	1870	1870	1870	1870	0
21	20241212	205800	43680334	1870	1870	1870	1870	0
22	20241212	205700	43680334	1870	1870	1870	1870	0
23	20241212	205600	43680334	1870	1870	1870	1870	0
24	20241212	205500	43680334	1870	1870	1870	1870	0
25	20241212	205400	43680334	1870	1870	1870	1870	0
26	20241212	205300	43680334	1870	1870	1870	1870	0
27	20241212	205200	43680334	1870	1870	1870	1870	0
28	20241212	205100	43680334	1870	1870	1870	1870	0
29	20241212	205000	43680334	1870	1870	1870	1870	0
30	20241212	204900	43680334	1870	1870	1870	1870	0
31	20241212	204800	43680334	1870	1870	1870	1870	0
32	20241212	204700	43680334	1870	1870	1870	1870	121
33	20241212	204600	43680334	1870	1870	1870	1870	0
34	20241212	204500	43680334	1870	1870	1870	1870	0
35	20241212	204400	43680334	1870	1870	1870	1870	0
36	20241212	204300	43680334	1870	1870	1870	1870	0
37	20241212	204200	43680334	1870	1870	1870	1870	0
38	20241212	204100	43680334	1870	1870	1870	1870	0
39	20241212	204000	43680334	1870	1870	1870	1870	0
40	20241212	203900	43680334	1870	1870	1870	1870	0
41	20241212	203800	43680334	1870	1870	1870	1870	0
42	20241212	203700	43680334	1870	1870	1870	1870	0
43	20241212	203600	43680334	1870	1870	1870	1870	0
44	20241212	203500	43680334	1870	1870	1870	1870	0
45	20241212	203400	43680334	1870	1870	1870	1870	0
46	20241212	203300	43680334	1870	1870	1870	1870	0
47	20241212	203200	43680334	1870	1870	1870	1870	0
48	20241212	203100	43680334	1870	1870	1870	1870	0
49	20241212	203000	43680334	1870	1870	1870	1870	0
50	20241212	202900	43680334	1870	1870	1870	1870	0
51	20241212	202800	43680334	1870	1870	1870	1870	0
52	20241212	202700	43680334	1870	1870	1870	1870	0
53	20241212	202600	43680334	1870	1870	1870	1870	0
54	20241212	202500	43680334	1870	1870	1870	1870	0
55	20241212	202400	43680334	1870	1870	1870	1870	0
56	20241212	202300	43680334	1870	1870	1870	1870	0
57	20241212	202200	43680334	1870	1870	1870	1870	0
58	20241212	202100	43680334	1870	1870	1870	1870	0
59	20241212	202000	43680334	1870	1870	1870	1870	0
60	20241212	201900	43680334	1870	1870	1870	1870	0
61	20241212	201800	43680334	1870	1870	1870	1870	0
62	20241212	201700	43680334	1870	1870	1870	1870	121
63	20241212	201600	43680334	1870	1870	1870	1870	0
64	20241212	201500	43680334	1870	1870	1870	1870	0
65	20241212	201400	43680334	1870	1870	1870	1870	0
66	20241212	201300	43680334	1870	1870	1870	1870	0
67	20241212	201200	43680334	1870	1870	1870	1870	0
68	20241212	201100	43680334	1870	1870	1870	1870	0
69	20241212	201000	43680334	1870	1870	1870	1870	0
70	20241212	200900	43680334	1870	1870	1870	1870	0
71	20241212	200800	43680334	1870	1870	1870	1870	0
72	20241212	200700	43680334	1870	1870	1870	1870	0
73	20241212	200600	43680334	1870	1870	1870	1870	0
74	20241212	200500	43680334	1870	1870	1870	1870	0
75	20241212	200400	43680334	1870	1870	1870	1870	0
76	20241212	200300	43680334	1870	1870	1870	1870	0
77	20241212	200200	43680334	1870	1870	1870	1870	0
78	20241212	200100	43680334	1870	1870	1870	1870	0
79	20241212	200000	43680334	1870	1870	1870	1870	0
80	20241212	195900	43680334	1870	1870	1870	1870	0
81	20241212	195800	43680334	1870	1870	1870	1870	0
82	20241212	195700	43680334	1870	1870	1870	1870	0
83	20241212	195600	43680334	1870	1870	1870	1870	0
84	20241212	195500	43680334	1870	1870	1870	1870	0
85	20241212	195400	43680334	1870	1870	1870	1870	0
86	20241212	195300	43680334	1870	1870	1870	1870	0
87	20241212	195200	43680334	1870	1870	1870	1870	0
88	20241212	195100	43680334	1870	1870	1870	1870	0
89	20241212	195000	43680334	1870	1870	1870	1870	0
90	20241212	194900	43680334	1870	1870	1870	1870	0
91	20241212	194800	43680334	1870	1870	1870	1870	0
92	20241212	194700	43680334	1870	1870	1870	1870	121
93	20241212	194600	43680334	1870	1870	1870	1870	0
94	20241212	194500	43680334	1870	1870	1870	1870	0
95	20241212	194400	43680334	1870	1870	1870	1870	0
96	20241212	194300	43680334	1870	1870	1870	1870	0
97	20241212	194200	43680334	1870	1870	1870	1870	0
98	20241212	194100	43680334	1870	1870	1870	1870	0
99	20241212	194000	43680334	1870	1870	1870	1870	0
100	20241212	193900	43680334	1870	1870	1870	1870	0
101	20241212	193800	43680334	1870	1870	1870	1870	0
102	20241212	193700	43680334	1870	1870	1870	1870	0
103	20241212	193600	43680334	1870	1870	1870	1870	0
104	20241212	193500	43680334	1870	1870	1870	1870	0
105	20241212	193400	43680334	1870	1870	1870	1870	0
106	20241212	193300	43680334	1870	1870	1870	1870	0
107	20241212	193200	43680334	1870	1870	1870	1870	0
108	20241212	193100	43680334	1870	1870	1870	1870	0
109	20241212	193000	43680334	1870	1870	1870	1870	0
110	20241212	192900	43680334	1870	1870	1870	1870	0
111	20241212	192800	43680334	1870	1870	1870	1870	0
112	20241212	192700	43680334	1870	1870	1870	1870	0
113	20241212	192600	43680334	1870	1870	1870	1870	0
114	20241212	192500	43680334	1870	1870	1870	1870	0
115	20241212	192400	43680334	1870	1870	1870	1870	0
116	20241212	192300	43680334	1870	1870	1870	1870	0
117	20241212	192200	43680334	1870	1870	1870	1870	0
118	20241212	192100	43680334	1870	1870	1870	1870	0
119	20241212	192000	43680334	1870	1870	1870	1870	0
120	20241212	191900	43680334	1870	1870	1870	1870	0
121	20241212	191800	43680334	1870	1870	1870	1870	0
122	20241212	191700	43680334	1870	1870	1870	1870	121
123	20241212	191600	43680334	1870	1870	1870	1870	0
124	20241212	191500	43680334	1870	1870	1870	1870	0
125	20241212	191400	43680334	1870	1870	1870	1870	0
126	20241212	191300	43680334	1870	1870	1870	1870	0
127	20241212	191200	43680334	1870	1870	1870	1870	0
128	20241212	191100	43680334	1870	1870	1870	1870	0
129	20241212	191000	43680334	1870	1870	1870	1870	0
130	20241212	190900	43680334	1870	1870	1870	1870	0
131	20241212	190800	43680334	1870	1870	1870	1870	0
132	20241212	190700	43680334	1870	1870	1870	1870	0
133	20241212	190600	43680334	1870	1870	1870	1870	0
134	20241212	190500	43680334	1870	1870	1870	1870	0
135	20241212	190400	43680334	1870	1870	1870	1870	0
136	20241212	190300	43680334	1870	1870	1870	1870	0
137	20241212	190200	43680334	1870	1870	1870	1870	0
138	20241212	190100	43680334	1870	1870	1870	1870	0
139	20241212	190000	43680334	1870	1870	1870	1870	0
140	20241212	185900	43680334	1870	1870	1870	1870	0
141	20241212	185800	43680334	1870	1870	1870	1870	0
142	20241212	185700	43680334	1870	1870	1870	1870	0
143	20241212	185600	43680334	1870	1870	1870	1870	0
144	20241212	185500	43680334	1870	1870	1870	1870	0
145	20241212	185400	43680334	1870	1870	1870	1870	0
146	20241212	185300	43680334	1870	1870	1870	1870	0
147	20241212	185200	43680334	1870	1870	1870	1870	0
148	20241212	185100	43680334	1870	1870	1870	1870	0
149	20241212	185000	43680334	1870	1870	1870	1870	0
150	20241212	184900	43680334	1870	1870	1870	1870	0
151	20241212	184800	43680334	1870	1870	1870	1870	0
152	20241212	184700	43680334	1870	1870	1870	1870	121
153	20241212	184600	43680334	1870	1870	1870	1870	0
154	20241212	184500	43680334	1870	1870	1870	1870	0
155	20241212	184400	43680334	1870	1870	1870	1870	0
156	20241212	184300	43680334	1870	1870	1870	1870	0
157	20241212	184200	43680334	1870	1870	1870	1870	0
158	20241212	184100	43680334	1870	1870	1870	1870	0
159	20241212	184000	43680334	1870	1870	1870	1870	0
160	20241212	183900	43680334	1870	1870	1870	1870	0
161	20241212	183800	43680334	1870	1870	1870	1870	0
162	20241212	183700	43680334	1870	1870	1870	1870	0
163	20241212	183600	43680334	1870	1870	1870	1870	0
164	20241212	183500	43680334	1870	1870	1870	1870	0
165	20241212	183400	43680334	1870	1870	1870	1870	0
166	20241212	183300	43680334	1870	1870	1870	1870	0
167	20241212	183200	43680334	1870	1870	1870	1870	0
168	20241212	183100	43680334	1870	1870	1870	1870	0
169	20241212	183000	43680334	1870	1870	1870	1870	0
170	20241212	182900	43680334	1870	1870	1870	1870	0
171	20241212	182800	43680334	1870	1870	1870	1870	0
172	20241212	182700	43680334	1870	1870	1870	1870	0
173	20241212	182600	43680334	1870	1870	1870	1870	0
174	20241212	182500	43680334	1870	1870	1870	1870	0
175	20241212	182400	43680334	1870	1870	1870	1870	0
176	20241212	182300	43680334	1870	1870	1870	1870	0
177	20241212	182200	43680334	1870	1870	1870	1870	0
178	20241212	182100	43680334	1870	1870	1870	1870	0
179	20241212	182000	43680334	1870	1870	1870	1870	0
180	20241212	181900	43680334	1870	1870	1870	1870	0
181	20241212	181800	43680334	1870	1870	1870	1870	0
182	20241212	181700	43680334	1870	1870	1870	1870	121
183	20241212	181600	43680334	1870	1870	1870	1870	0
184	20241212	181500	43680334	1870	1870	1870	1870	0
185	20241212	181400	43680334	1870	1870	1870	1870	0
186	20241212	181300	43680334	1870	1870	1870	1870	0
187	20241212	181200	43680334	1870	1870	1870	1870	0
188	20241212	181100	43680334	1870	1870	1870	1870	0
189	20241212	181000	43680334	1870	1870	1870	1870	0
190	20241212	180900	43680334	1870	1870	1870	1870	0
191	20241212	180800	43680334	1870	1870	1870	1870	0
192	20241212	180700	43680334	1870	1870	1870	1870	0
193	20241212	180600	43680334	1870	1870	1870	1870	0
194	20241212	180500	43680334	1870	1870	1870	1870	0
195	20241212	180400	43680334	1870	1870	1870	1870	0
196	20241212	180300	43680334	1870	1870	1870	1870	0
197	20241212	180200	43680334	1870	1870	1870	1870	0
198	20241212	180100	43680334	1870	1870	1870	1870	0
199	20241212	180000	43680334	1870	1870	1870	1870	0
200	20241212	175900	43680334	1870	1870	1870	1870	0
201	20241212	175800	43680334	1870	1870	1870	1870	0
202	20241212	175700	43680334	1870	1870	1870	1870	0
203	20241212	175600	43680334	1870	1870	1870	1870	0
204	20241212	175500	43680334	1870	1870	1870	1870	0
205	20241212	175400	43680334	1870	1870	1870	1870	0
206	20241212	175300	43680334	1870	1870	1870	1870	0
207	20241212	175200	43680334	1870	1870	1870	1870	0
208	20241212	175100	43680334	1870	1870	1870	1870	0
209	20241212	175000	43680334	1870	1870	1870	1870	0
210	20241212	174900	43680334	1870	1870	1870	1870	0
211	20241212	174800	43680334	1870	1870	1870	1870	0
212	20241212	174700	43680334	1870	1870	1870	1870	121
213	20241212	174600	43680334	1870	1870	1870	1870	0
214	20241212	174500	43680334	1870	1870	1870	1870	0
215	20241212	174400	43680334	1870	1870	1870	1870	0
216	20241212	174300	43680334	1870	1870	1870	1870	0
217	20241212	174200	43680334	1870	1870	1870	1870	0
218	20241212	174100	43680334	1870	1870	1870	1870	0
219	20241212	174000	43680334	1870	1870	1870	1870	0
220	20241212	173900	43680334	1870	1870	1870	1870	0
221	20241212	173800	43680334	1870	1870	1870	1870	0
222	20241212	173700	43680334	1870	1870	1870	1870	0
223	20241212	173600	43680334	1870	1870	1870	1870	0
224	20241212	173500	43680334	1870	1870	1870	1870	0
225	20241212	173400	43680334	1870	1870	1870	1870	0
226	20241212	173300	43680334	1870	1870	1870	1870	0
227	20241212	173200	43680334	1870	1870	1870	1870	0
228	20241212	173100	43680334	1870	1870	1870	1870	0
229	20241212	173000	43680334	1870	1870	1870	1870	0
230	20241212	172900	43680334	1870	1870	1870	1870	0
231	20241212	172800	43680334	1870	1870	1870	1870	0
232	20241212	172700	43680334	1870	1870	1870	1870	0
233	20241212	172600	43680334	1870	1870	1870	1870	0
234	20241212	172500	43680334	1870	1870	1870	1870	0
235	20241212	172400	43680334	1870	1870	1870	1870	0
236	20241212	172300	43680334	1870	1870	1870	1870	0
237	20241212	172200	43680334	1870	1870	1870	1870	0
238	20241212	172100	43680334	1870	1870	1870	1870	0
239	20241212	172000	43680334	1870	1870	1870	1870	0
240	20241212	171900	43680334	1870	1870	1870	1870	0
241	20241212	171800	43680334	1870	1870	1870	1870	0
242	20241212	171700	43680334	1870	1870	1870	1870	121
243	20241212	171600	43680334	1870	1870	1870	1870	0
244	20241212	171500	43680334	1870	1870	1870	1870	0
245	20241212	171400	43680334	1870	1870	1870	1870	0
246	20241212	171300	43680334	1870	1870	1870	1870	0
247	20241212	171200	43680334	1870	1870	1870	1870	0
248	20241212	171100	43680334	1870	1870	1870	1870	0
249	20241212	171000	43680334	1870	1870	1870	1870	0
250	20241212	170900	43680334	1870	1870	1870	1870	0
251	20241212	170800	43680334	1870	1870	1870	1870	0
252	20241212	170700	43680334	1870	1870	1870	1870	0
253	20241212	170600	43680334	1870	1870	1870	1870	0
254	20241212	170500	43680334	1870	1870	1870	1870	0
255	20241212	170400	43680334	1870	1870	1870	1870	0
256	20241212	170300	43680334	1870	1870	1870	1870	0
257	20241212	170200	43680334	1870	1870	1870	1870	0
258	20241212	170100	43680334	1870	1870	1870	1870	0
259	20241212	170000	43680334	1870	1870	1870	1870	0
260	20241212	165900	43680334	1870	1870	1870	1870	0
261	20241212	165800	43680334	1870	1870	1870	1870	0
262	20241212	165700	43680334	1870	1870	1870	1870	0
263	20241212	165600	43680334	1870	1870	1870	1870	0
264	20241212	165500	43680334	1870	1870	1870	1870	0
265	20241212	165400	43680334	1870	1870	1870	1870	0
266	20241212	165300	43680334	1870	1870	1870	1870	0
267	20241212	165200	43680334	1870	1870	1870	1870	0
268	20241212	165100	43680334	1870	1870	1870	1870	0
269	20241212	165000	43680334	1870	1870	1870	1870	0
270	20241212	164900	43680334	1870	1870	1870	1870	0
271	20241212	164800	43680334	1870	1870	1870	1870	0
272	20241212	164700	43680334	1870	1870	1870	1870	121
273	20241212	164600	43680334	1870	1870	1870	1870	0
274	20241212	164500	43680334	1870	1870	1870	1870	0
275	20241212	164400	43680334	1870	1870	1870	1870	0
276	20241212	164300	43680334	1870	1870	1870	1870	0
277	20241212	164200	43680334	1870	1870	1870	1870	0
278	20241212	164100	43680334	1870	1870	1870	1870	0
279	20241212	164000	43680334	1870	1870	1870	1870	0
280	20241212	163900	43680334	1870	1870	1870	1870	0
281	20241212	163800	43680334	1870	1870	1870	1870	0
282	20241212	163700	43680334	1870	1870	1870	1870	0
283	20241212	163600	43680334	1870	1870	1870	1870	0
284	20241212	163500	43680334	1870	1870	1870	1870	0
285	20241212	163400	43680334	1870	1870	1870	1870	0
286	20241212	163300	43680334	1870	1870	1870	1870	0
287	20241212	163200	43680334	1870	1870	1870	1870	0
288	20241212	163100	43680334	1870	1870	1870	1870	0
289	20241212	163000	43680334	1870	1870	1870	1870	0
290	20241212	162900	43680334	1870	1870	1870	1870	0
291	20241212	162800	43680334	1870	1870	1870	1870	0
292	20241212	162700	43680334	1870	1870	1870	1870	0
293	20241212	162600	43680334	1870	1870	1870	1870	0
294	20241212	162500	43680334	1870	1870	1870	1870	0
295	20241212	162400	43680334	1870	1870	1870	1870	0
296	20241212	162300	43680334	1870	1870	1870	1870	0
297	20241212	162200	43680334	1870	1870	1870	1870	0
298	20241212	162100	43680334	1870	1870	1870	1870	0
299	20241212	162000	43680334	1870	1870	1870	1870	0
300	20241212	161900	43680334	1870	1870	1870	1870	0
301	20241212	161800	43680334	1870	1870	1870	1870	0
302	20241212	161700	43680334	1870	1870	1870	1870	121
303	20241212	161600	43680334	1870	1870	1870	1870	0
304	20241212	161500	43680334	1870	1870	1870	1870	0
305	20241212	161400	43680334	1870	1870	1870	1870	0
306	20241212	161300	43680334	1870	1870	1870	1870	0
307	20241212	161200	43680334	1870	1870	1870	1870	0
308	20241212	161100	43680334	1870	1870	1870	1870	0
309	20241212	161000	43680334	1870	1870	1870	1870	0
310	20241212	160900	43680334	1870	1870	1870	1870	0
311	20241212	160800	43680334	1870	1870	1870	1870	0
312	20241212	160700	43680334	1870	1870	1870	1870	0
313	20241212	160600	43680334	1870	1870	1870	1870	0
314	20241212	160500	43680334	1870	1870	1870	1870	0
315	20241212	160400	43680334	1870	1870	1870	1870	0
316	20241212	160300	43680334	1870	1870	1870	1870	0
317	20241212	160200	43680334	1870	1870	1870	1870	0
318	20241212	160100	43680334	1870	1870	1870	1870	0
319	20241212	160000	43680334	1870	1870	1870	1870	0
320	20241212	155900	43680334	1870	1870	1870	1870	0
321	20241212	155800	43680334	1870	1870	1870	1870	0
322	20241212	155700	43680334	1870	1870	1870	1870	0
323	20241212	155600	43680334	1870	1870	1870	1870	0
324	20241212	155500	43680334	1870	1870	1870	1870	0
325	20241212	155400	43680334	1870	1870	1870	1870	0
326	20241212	155300	43680334	1870	1870	1870	1870	0
327	20241212	155200	43680334	1870	1870	1870	1870	0
328	20241212	155100	43680334	1870	1870	1870	1870	0
329	20241212	155000	43680334	1870	1870	1870	1870	0
330	20241212	154900	43680334	1870	1870	1870	1870	0
331	20241212	154800	43680334	1870	1870	1870	1870	0
332	20241212	154700	43680334	1870	1870	1870	1870	121
333	20241212	154600	43680334	1870	1870	1870	1870	0
334	20241212	154500	43680334	1870	1870	1870	1870	0
335	20241212	154400	43680334	1870	1870	1870	1870	0
336	20241212	154300	43680334	1870	1870	1870	1870	0
337	20241212	154200	43680334	1870	1870	1870	1870	0
338	20241212	154100	43680334	1870	1870	1870	1870	0
339	20241212	154000	43680334	1870	1870	1870	1870	0
340	20241212	153900	43680334	1870	1870	1870	1870	0
341	20241212	153800	43680334	1870	1870	1870	1870	0
342	20241212	153700	43680334	1870	1870	1870	1870	0
343	20241212	153600	43680334	1870	1870	1870	1870	0
344	20241212	153500	43680334	1870	1870	1870	1870	0
345	20241212	153400	43680334	1870	1870	1870	1870	0
346	20241212	153300	43680334	1870	1870	1870	1870	0
347	20241212	153200	43680334	1870	1870	1870	1870	0
348	20241212	153100	43680334	1870	1870	1870	1870	0
349	20241212	153000	43680334	1870	1870	1870	1870	121
350	20241212	152900	43454064	1870	1870	1870	1870	0
351	20241212	152800	43454064	1870	1870	1870	1870	0
352	20241212	152700	43454064	1870	1870	1870	1870	0
353	20241212	152600	43454064	1870	1870	1870	1870	0
354	20241212	152500	43454064	1870	1870	1870	1870	0
355	20241212	152400	43454064	1870	1870	1870	1870	0
356	20241212	152300	43454064	1870	1870	1870	1870	0
357	20241212	152200	43454064	1870	1870	1870	1870	0
358	20241212	152100	43454064	1870	1870	1870	1870	0
359	20241212	152000	43454064	1870	1870	1870	1870	0
360	20241212	151900	43454064	1870	1871	1892	1870	2146
361	20241212	151800	39422287	1877	1877	1877	1877	0
362	20241212	151700	39422287	1877	1877	1877	1877	0
363	20241212	151600	39422287	1877	1877	1877	1877	0
364	20241212	151500	39422287	1877	1871	1877	1870	521
365	20241212	151400	38447619	1871	1871	1871	1871	0
366	20241212	151300	38447619	1871	1871	1871	1871	0
367	20241212	151200	38447619	1871	1871	1871	1871	152
368	20241212	151100	38163227	1877	1877	1877	1877	0
369	20241212	151000	38163227	1877	1877	1877	1877	0
370	20241212	150900	38163227	1877	1877	1877	1877	0
371	20241212	150800	38163227	1877	1877	1877	1877	0
372	20241212	150700	38163227	1877	1877	1877	1877	30
373	20241212	150600	38106917	1872	1872	1872	1872	0
374	20241212	150500	38106917	1872	1872	1872	1872	1
375	20241212	150400	38105045	1871	1871	1871	1871	0
376	20241212	150300	38105045	1871	1871	1871	1871	0
377	20241212	150200	38105045	1871	1871	1871	1871	0
378	20241212	150100	38105045	1871	1871	1871	1871	200
379	20241212	150000	37730845	1871	1871	1871	1871	0
380	20241212	145900	37730845	1871	1871	1871	1871	0
381	20241212	145800	37730845	1871	1871	1871	1870	1781
382	20241212	145700	34398634	1871	1871	1871	1871	0
383	20241212	145600	34398634	1871	1871	1871	1871	0
384	20241212	145500	34398634	1871	1871	1871	1871	0
385	20241212	145400	34398634	1871	1871	1871	1871	0
386	20241212	145300	34398634	1871	1871	1871	1871	0
387	20241212	145200	34398634	1871	1871	1871	1871	0
388	20241212	145100	34398634	1871	1871	1871	1871	0
389	20241212	145000	34398634	1871	1871	1871	1871	0
390	20241212	144900	34398634	1871	1871	1871	1871	0
391	20241212	144800	34398634	1871	1871	1871	1871	0
392	20241212	144700	34398634	1871	1871	1871	1871	0
393	20241212	144600	34398634	1871	1871	1871	1871	0
394	20241212	144500	34398634	1871	1871	1871	1871	0
395	20241212	144400	34398634	1871	1871	1871	1871	0
396	20241212	144300	34398634	1871	1871	1871	1871	0
397	20241212	144200	34398634	1871	1871	1871	1871	0
398	20241212	144100	34398634	1871	1871	1871	1871	0
399	20241212	144000	34398634	1871	1871	1871	1871	0
400	20241212	143900	34398634	1871	1871	1871	1871	0
401	20241212	143800	34398634	1871	1871	1871	1871	0
402	20241212	143700	34398634	1871	1871	1871	1871	1
403	20241212	143600	34396763	1871	1871	1871	1871	0
404	20241212	143500	34396763	1871	1871	1871	1871	0
405	20241212	143400	34396763	1871	1871	1871	1871	0
406	20241212	143300	34396763	1871	1871	1871	1871	0
407	20241212	143200	34396763	1871	1871	1871	1871	0
408	20241212	143100	34396763	1871	1871	1871	1871	0
409	20241212	143000	34396763	1871	1871	1871	1871	0
410	20241212	142900	34396763	1871	1871	1871	1871	0
411	20241212	142800	34396763	1871	1871	1871	1871	0
412	20241212	142700	34396763	1871	1871	1871	1871	0
413	20241212	142600	34396763	1871	1871	1871	1871	0
414	20241212	142500	34396763	1871	1871	1871	1871	0
415	20241212	142400	34396763	1871	1871	1871	1871	0
416	20241212	142300	34396763	1871	1871	1871	1871	0
417	20241212	142200	34396763	1871	1871	1871	1871	0
418	20241212	142100	34396763	1871	1871	1871	1871	0
419	20241212	142000	34396763	1871	1871	1871	1871	2
420	20241212	141900	34393021	1871	1871	1871	1871	1
421	20241212	141800	34391150	1871	1871	1871	1871	0
422	20241212	141700	34391150	1871	1873	1873	1871	90
423	20241212	141600	34222678	1874	1874	1874	1874	0
424	20241212	141500	34222678	1874	1874	1874	1874	0
425	20241212	141400	34222678	1874	1874	1874	1874	65
426	20241212	141300	34100868	1877	1877	1877	1877	0
427	20241212	141200	34100868	1877	1877	1877	1877	0
428	20241212	141100	34100868	1877	1877	1877	1877	0
429	20241212	141000	34100868	1877	1877	1877	1877	0
430	20241212	140900	34100868	1877	1877	1877	1877	0
431	20241212	140800	34100868	1877	1877	1877	1877	0
432	20241212	140700	34100868	1877	1877	1877	1877	0
433	20241212	140600	34100868	1877	1877	1877	1877	0
434	20241212	140500	34100868	1877	1877	1877	1877	0
435	20241212	140400	34100868	1877	1877	1877	1877	0
436	20241212	140300	34100868	1877	1877	1877	1877	0
437	20241212	140200	34100868	1877	1877	1877	1877	0
438	20241212	140100	34100868	1877	1877	1877	1877	0
439	20241212	140000	34100868	1877	1877	1877	1877	0
440	20241212	135900	34100868	1877	1877	1877	1877	0
441	20241212	135800	34100868	1877	1877	1877	1877	0
442	20241212	135700	34100868	1877	1877	1877	1877	361
443	20241212	135600	33423271	1876	1876	1876	1876	0
444	20241212	135500	33423271	1876	1876	1876	1876	0
445	20241212	135400	33423271	1876	1876	1876	1876	0
446	20241212	135300	33423271	1876	1876	1876	1876	0
447	20241212	135200	33423271	1876	1876	1876	1876	0
448	20241212	135100	33423271	1876	1876	1876	1876	0
449	20241212	135000	33423271	1876	1876	1876	1876	0
450	20241212	134900	33423271	1876	1876	1876	1876	0
451	20241212	134800	33423271	1876	1876	1876	1876	0
452	20241212	134700	33423271	1876	1876	1876	1876	2000
453	20241212	134600	29671271	1876	1876	1876	1876	0
454	20241212	134500	29671271	1876	1876	1876	1876	0
455	20241212	134400	29671271	1876	1876	1876	1876	0
456	20241212	134300	29671271	1876	1876	1876	1876	0
457	20241212	134200	29671271	1876	1876	1876	1876	0
458	20241212	134100	29671271	1876	1876	1876	1876	0
459	20241212	134000	29671271	1876	1876	1876	1876	0
460	20241212	133900	29671271	1876	1876	1876	1876	63
461	20241212	133800	29553083	1877	1877	1877	1877	0
462	20241212	133700	29553083	1877	1877	1877	1877	0
463	20241212	133600	29553083	1877	1877	1877	1877	0
464	20241212	133500	29553083	1877	1877	1877	1877	0
465	20241212	133400	29553083	1877	1877	1877	1877	0
466	20241212	133300	29553083	1877	1877	1877	1877	0
467	20241212	133200	29553083	1877	1877	1877	1877	0
468	20241212	133100	29553083	1877	1877	1877	1877	0
469	20241212	133000	29553083	1877	1877	1877	1877	0
470	20241212	132900	29553083	1877	1877	1877	1877	0
471	20241212	132800	29553083	1877	1877	1877	1877	0
472	20241212	132700	29553083	1877	1877	1877	1877	0
473	20241212	132600	29553083	1877	1877	1877	1877	0
474	20241212	132500	29553083	1877	1877	1877	1877	0
475	20241212	132400	29553083	1877	1877	1877	1877	0
476	20241212	132300	29553083	1877	1877	1877	1877	0
477	20241212	132200	29553083	1877	1877	1877	1877	0
478	20241212	132100	29553083	1877	1877	1877	1877	0
479	20241212	132000	29553083	1877	1877	1877	1877	0
480	20241212	131900	29553083	1877	1877	1877	1877	0
481	20241212	131800	29553083	1877	1877	1877	1877	0
482	20241212	131700	29553083	1877	1877	1877	1877	0
483	20241212	131600	29553083	1877	1877	1877	1877	0
484	20241212	131500	29553083	1877	1877	1877	1877	50
485	20241212	131400	29459233	1877	1877	1877	1877	0
486	20241212	131300	29459233	1877	1877	1877	1877	30
487	20241212	131200	29402923	1877	1877	1877	1877	0
488	20241212	131100	29402923	1877	1877	1877	1877	0
489	20241212	131000	29402923	1877	1877	1877	1877	0
490	20241212	130900	29402923	1877	1877	1877	1877	0
491	20241212	130800	29402923	1877	1877	1877	1877	0
492	20241212	130700	29402923	1877	1877	1877	1877	0
493	20241212	130600	29402923	1877	1877	1877	1877	0
494	20241212	130500	29402923	1877	1877	1877	1877	0
495	20241212	130400	29402923	1877	1877	1877	1877	1
496	20241212	130300	29401046	1877	1877	1877	1877	12
497	20241212	130200	29378522	1877	1877	1877	1877	0
498	20241212	130100	29378522	1877	1877	1877	1877	0
499	20241212	130000	29378522	1877	1877	1877	1877	0
500	20241212	125900	29378522	1877	1877	1877	1877	0
501	20241212	125800	29378522	1877	1877	1877	1877	0
502	20241212	125700	29378522	1877	1877	1877	1877	0
503	20241212	125600	29378522	1877	1877	1877	1877	0
504	20241212	125500	29378522	1877	1877	1877	1877	0
505	20241212	125400	29378522	1877	1877	1877	1877	0
506	20241212	125300	29378522	1877	1877	1877	1877	5
507	20241212	125200	29369137	1877	1877	1877	1877	0
508	20241212	125100	29369137	1877	1877	1877	1877	0
509	20241212	125000	29369137	1877	1877	1877	1877	0
510	20241212	124900	29369137	1877	1877	1877	1877	0
511	20241212	124800	29369137	1877	1877	1877	1877	0
512	20241212	124700	29369137	1877	1877	1877	1877	0
513	20241212	124600	29369137	1877	1877	1877	1877	0
514	20241212	124500	29369137	1877	1877	1877	1877	0
515	20241212	124400	29369137	1877	1877	1877	1877	0
516	20241212	124300	29369137	1877	1877	1877	1877	0
517	20241212	124200	29369137	1877	1877	1877	1877	0
518	20241212	124100	29369137	1877	1877	1877	1877	0
519	20241212	124000	29369137	1877	1877	1877	1877	0
520	20241212	123900	29369137	1877	1877	1877	1877	0
521	20241212	123800	29369137	1877	1877	1877	1877	0
522	20241212	123700	29369137	1877	1877	1877	1877	0
523	20241212	123600	29369137	1877	1867	1877	1867	11
524	20241212	123500	29348590	1868	1868	1868	1868	0
525	20241212	123400	29348590	1868	1868	1868	1868	0
526	20241212	123300	29348590	1868	1868	1868	1868	0
527	20241212	123200	29348590	1868	1868	1868	1868	0
528	20241212	123100	29348590	1868	1868	1868	1868	0
529	20241212	123000	29348590	1868	1868	1868	1868	0
530	20241212	122900	29348590	1868	1870	1870	1868	1321
531	20241212	122800	26879872	1871	1871	1871	1871	0
532	20241212	122700	26879872	1871	1871	1871	1871	0
533	20241212	122600	26879872	1871	1871	1871	1871	0
534	20241212	122500	26879872	1871	1871	1871	1871	475
535	20241212	122400	25991147	1877	1877	1877	1877	0
536	20241212	122300	25991147	1877	1877	1877	1877	0
537	20241212	122200	25991147	1877	1877	1877	1877	0
538	20241212	122100	25991147	1877	1877	1877	1877	0
539	20241212	122000	25991147	1877	1875	1877	1875	10
540	20241212	121900	25972381	1871	1871	1871	1871	0
541	20241212	121800	25972381	1871	1871	1871	1871	0
542	20241212	121700	25972381	1871	1871	1871	1871	0
543	20241212	121600	25972381	1871	1871	1871	1871	0
544	20241212	121500	25972381	1871	1871	1871	1871	0
545	20241212	121400	25972381	1871	1871	1871	1871	0
546	20241212	121300	25972381	1871	1871	1871	1871	0
547	20241212	121200	25972381	1871	1871	1871	1871	0
548	20241212	121100	25972381	1871	1871	1871	1871	0
549	20241212	121000	25972381	1871	1871	1871	1871	0
550	20241212	120900	25972381	1871	1871	1871	1871	0
551	20241212	120800	25972381	1871	1871	1871	1871	0
552	20241212	120700	25972381	1871	1871	1871	1871	0
553	20241212	120600	25972381	1871	1871	1871	1871	0
554	20241212	120500	25972381	1871	1871	1871	1871	3
555	20241212	120400	25966768	1871	1871	1871	1871	0
556	20241212	120300	25966768	1871	1871	1871	1871	0
557	20241212	120200	25966768	1871	1871	1871	1871	0
558	20241212	120100	25966768	1871	1871	1871	1871	0
559	20241212	120000	25966768	1871	1871	1871	1871	0
560	20241212	115900	25966768	1871	1871	1871	1871	490
561	20241212	115800	25049978	1873	1873	1873	1873	0
562	20241212	115700	25049978	1873	1873	1873	1873	0
563	20241212	115600	25049978	1873	1873	1873	1873	0
564	20241212	115500	25049978	1873	1873	1873	1873	0
565	20241212	115400	25049978	1873	1873	1873	1873	0
566	20241212	115300	25049978	1873	1873	1873	1873	0
567	20241212	115200	25049978	1873	1873	1873	1873	0
568	20241212	115100	25049978	1873	1873	1873	1873	0
569	20241212	115000	25049978	1873	1873	1873	1873	0
570	20241212	114900	25049978	1873	1873	1873	1873	0
571	20241212	114800	25049978	1873	1873	1873	1873	0
572	20241212	114700	25049978	1873	1873	1873	1873	0
573	20241212	114600	25049978	1873	1873	1873	1873	0
574	20241212	114500	25049978	1873	1873	1873	1873	17
575	20241212	114400	25018137	1870	1870	1870	1870	3
576	20241212	114300	25012527	1870	1870	1870	1870	0
577	20241212	114200	25012527	1870	1870	1870	1870	0
578	20241212	114100	25012527	1870	1870	1870	1870	0
579	20241212	114000	25012527	1870	1870	1870	1870	0
580	20241212	113900	25012527	1870	1870	1870	1870	0
581	20241212	113800	25012527	1870	1870	1870	1870	0
582	20241212	113700	25012527	1870	1870	1870	1870	0
583	20241212	113600	25012527	1870	1870	1870	1870	3
584	20241212	113500	25006917	1877	1877	1877	1877	0
585	20241212	113400	25006917	1877	1877	1877	1877	0
586	20241212	113300	25006917	1877	1877	1877	1877	0
587	20241212	113200	25006917	1877	1877	1877	1877	178
588	20241212	113100	24672811	1877	1877	1877	1877	0
589	20241212	113000	24672811	1877	1877	1877	1877	0
590	20241212	112900	24672811	1877	1877	1877	1877	0
591	20241212	112800	24672811	1877	1877	1877	1877	0
592	20241212	112700	24672811	1877	1877	1877	1877	0
593	20241212	112600	24672811	1877	1877	1877	1877	0
594	20241212	112500	24672811	1877	1877	1877	1877	0
595	20241212	112400	24672811	1877	1877	1877	1877	0
596	20241212	112300	24672811	1877	1877	1877	1877	0
597	20241212	112200	24672811	1877	1877	1877	1877	1235
598	20241212	112100	22354716	1870	1871	1871	1870	100
599	20241212	112000	22167712	1875	1875	1875	1875	0
600	20241212	111900	22167712	1875	1875	1875	1875	0
601	20241212	111800	22167712	1875	1875	1875	1875	0
602	20241212	111700	22167712	1875	1876	1876	1875	625
603	20241212	111600	20995237	1875	1875	1875	1875	0
604	20241212	111500	20995237	1875	1875	1875	1875	22
605	20241212	111400	20953987	1875	1875	1875	1875	0
606	20241212	111300	20953987	1875	1875	1875	1875	0
607	20241212	111200	20953987	1875	1875	1875	1875	0
608	20241212	111100	20953987	1875	1875	1875	1875	0
609	20241212	111000	20953987	1875	1875	1875	1875	0
610	20241212	110900	20953987	1875	1875	1875	1875	0
611	20241212	110800	20953987	1875	1875	1875	1875	0
612	20241212	110700	20953987	1875	1875	1875	1875	0
613	20241212	110600	20953987	1875	1875	1875	1875	0
614	20241212	110500	20953987	1875	1875	1875	1875	0
615	20241212	110400	20953987	1875	1875	1875	1875	5
616	20241212	110300	20944612	1875	1875	1875	1875	100
617	20241212	110200	20757112	1871	1871	1871	1871	0
618	20241212	110100	20757112	1871	1871	1871	1871	0
619	20241212	110000	20757112	1871	1871	1871	1871	613
620	20241212	105900	19610189	1871	1871	1871	1871	0
621	20241212	105800	19610189	1871	1871	1871	1871	0
622	20241212	105700	19610189	1871	1871	1871	1871	0
623	20241212	105600	19610189	1871	1871	1871	1871	0
624	20241212	105500	19610189	1871	1871	1871	1871	0
625	20241212	105400	19610189	1871	1871	1871	1871	0
626	20241212	105300	19610189	1871	1871	1871	1871	450
627	20241212	105200	18768239	1871	1871	1871	1871	0
628	20241212	105100	18768239	1871	1871	1871	1871	0
629	20241212	105000	18768239	1871	1871	1871	1871	0
630	20241212	104900	18768239	1871	1871	1871	1871	0
631	20241212	104800	18768239	1871	1871	1871	1871	0
632	20241212	104700	18768239	1871	1871	1871	1871	0
633	20241212	104600	18768239	1871	1871	1871	1871	0
634	20241212	104500	18768239	1871	1871	1871	1871	0
635	20241212	104400	18768239	1871	1871	1871	1871	0
636	20241212	104300	18768239	1871	1871	1871	1871	0
637	20241212	104200	18768239	1871	1871	1871	1871	0
638	20241212	104100	18768239	1871	1871	1871	1871	0
639	20241212	104000	18768239	1871	1871	1871	1871	0
640	20241212	103900	18768239	1871	1871	1871	1871	0
641	20241212	103800	18768239	1871	1871	1871	1871	0
642	20241212	103700	18768239	1871	1871	1871	1871	0
643	20241212	103600	18768239	1871	1871	1871	1871	0
644	20241212	103500	18768239	1871	1871	1871	1871	1
645	20241212	103400	18766368	1877	1877	1877	1877	230
646	20241212	103300	18334658	1870	1870	1870	1870	0
647	20241212	103200	18334658	1870	1870	1870	1870	0
648	20241212	103100	18334658	1870	1870	1870	1870	0
649	20241212	103000	18334658	1870	1870	1870	1870	0
650	20241212	102900	18334658	1870	1870	1870	1870	0
651	20241212	102800	18334658	1870	1870	1870	1870	0
652	20241212	102700	18334658	1870	1870	1870	1870	0
653	20241212	102600	18334658	1870	1870	1870	1870	0
654	20241212	102500	18334658	1870	1870	1870	1870	0
655	20241212	102400	18334658	1870	1870	1870	1870	0
656	20241212	102300	18334658	1870	1870	1870	1870	0
657	20241212	102200	18334658	1870	1870	1870	1870	0
658	20241212	102100	18334658	1870	1870	1870	1870	0
659	20241212	102000	18334658	1870	1870	1870	1870	0
660	20241212	101900	18334658	1870	1870	1870	1870	0
661	20241212	101800	18334658	1870	1870	1870	1870	0
662	20241212	101700	18334658	1870	1870	1870	1870	0
663	20241212	101600	18334658	1870	1870	1870	1870	0
664	20241212	101500	18334658	1870	1870	1870	1870	0
665	20241212	101400	18334658	1870	1870	1870	1870	0
666	20241212	101300	18334658	1870	1870	1870	1870	0
667	20241212	101200	18334658	1870	1870	1870	1870	0
668	20241212	101100	18334658	1870	1870	1870	1870	1
669	20241212	101000	18332788	1870	1870	1870	1870	3
670	20241212	100900	18327178	1869	1869	1869	1869	0
671	20241212	100800	18327178	1869	1869	1869	1869	0
672	20241212	100700	18327178	1869	1869	1869	1869	0
673	20241212	100600	18327178	1869	1869	1869	1869	0
674	20241212	100500	18327178	1869	1869	1869	1869	0
675	20241212	100400	18327178	1869	1869	1869	1869	0
676	20241212	100300	18327178	1869	1869	1869	1869	0
677	20241212	100200	18327178	1869	1869	1869	1869	0
678	20241212	100100	18327178	1869	1869	1869	1869	0
679	20241212	100000	18327178	1869	1869	1869	1869	0
680	20241212	095900	18327178	1869	1869	1869	1869	0
681	20241212	095800	18327178	1869	1869	1869	1869	0
682	20241212	095700	18327178	1869	1869	1869	1869	0
683	20241212	095600	18327178	1869	1869	1869	1869	0
684	20241212	095500	18327178	1869	1869	1869	1869	0
685	20241212	095400	18327178	1869	1869	1869	1869	2
686	20241212	095300	18323440	1877	1877	1877	1877	0
687	20241212	095200	18323440	1877	1877	1877	1877	0
688	20241212	095100	18323440	1877	1877	1877	1877	0
689	20241212	095000	18323440	1877	1877	1877	1877	0
690	20241212	094900	18323440	1877	1877	1877	1877	5
691	20241212	094800	18314055	1877	1877	1877	1877	0
692	20241212	094700	18314055	1877	1877	1877	1877	2
693	20241212	094600	18310301	1868	1868	1868	1868	1
694	20241212	094500	18308433	1877	1877	1877	1877	50
695	20241212	094400	18214583	1877	1868	1877	1868	44
696	20241212	094300	18132302	1868	1877	1877	1868	4655
697	20241212	094200	9421510	1877	1871	1877	1871	251
698	20241212	094100	8950389	1877	1877	1877	1877	15
699	20241212	094000	8922234	1877	1871	1877	1871	4
700	20241212	093900	8914732	1877	1877	1877	1877	12
701	20241212	093800	8892208	1871	1871	1871	1871	1
702	20241212	093700	8890337	1877	1877	1877	1877	2
703	20241212	093600	8886583	1877	1877	1877	1877	0
704	20241212	093500	8886583	1877	1884	1884	1877	2667
705	20241212	093400	3870940	1897	1884	1897	1884	41
706	20241212	093300	3793566	1897	1884	1897	1884	45
707	20241212	093200	3708656	1884	1884	1884	1884	0
708	20241212	093100	3708656	1884	1884	1884	1884	0
709	20241212	093000	3708656	1884	1898	1898	1884	6
710	20241212	092900	3697282	1884	1884	1884	1884	0
711	20241212	092800	3697282	1884	1884	1884	1884	0
712	20241212	092700	3697282	1884	1899	1899	1884	342
713	20241212	092600	3047839	1883	1883	1883	1883	0
714	20241212	092500	3047839	1883	1883	1883	1883	0
715	20241212	092400	3047839	1883	1883	1883	1883	0
716	20241212	092300	3047839	1883	1883	1883	1883	0
717	20241212	092200	3047839	1883	1883	1883	1883	1
718	20241212	092100	3045956	1900	1900	1900	1900	1
719	20241212	092000	3044056	1900	1900	1900	1900	271
720	20241212	091900	2529156	1883	1883	1883	1883	0
721	20241212	091800	2529156	1883	1883	1883	1883	0
722	20241212	091700	2529156	1883	1884	1884	1883	2
723	20241212	091600	2525389	1904	1905	1905	1904	2
724	20241212	091500	2521580	1883	1883	1891	1883	278
725	20241212	091400	1997986	1881	1881	1881	1881	0
726	20241212	091300	1997986	1881	1900	1900	1881	431
727	20241212	091200	1179105	1881	1881	1881	1881	0
728	20241212	091100	1179105	1881	1881	1881	1881	0
729	20241212	091000	1179105	1881	1881	1881	1881	0
730	20241212	090900	1179105	1881	1881	1881	1881	200
731	20241212	090800	802905	1881	1881	1881	1881	0
732	20241212	090700	802905	1881	1881	1881	1881	0
733	20241212	090600	802905	1881	1883	1883	1881	2
734	20241212	090500	799141	1881	1904	1904	1881	140
735	20241212	090400	532604	1881	1881	1881	1881	0
736	20241212	090300	532604	1881	1881	1881	1881	0
737	20241212	090200	532604	1881	1881	1881	1881	0
738	20241212	090100	532604	1881	1881	1881	1881	0
739	20241212	090000	532604	1881	1905	1905	1881	281