KissMeData/391710/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	213200	30307087	1452	1452	1452	1452	128
3	20241219	213100	30307087	1452	1452	1452	1452	0
4	20241219	213000	30307087	1452	1452	1452	1452	0
5	20241219	212900	30307087	1452	1452	1452	1452	0
6	20241219	212800	30307087	1452	1452	1452	1452	0
7	20241219	212700	30307087	1452	1452	1452	1452	0
8	20241219	212600	30307087	1452	1452	1452	1452	0
9	20241219	212500	30307087	1452	1452	1452	1452	0
10	20241219	212400	30307087	1452	1452	1452	1452	0
11	20241219	212300	30307087	1452	1452	1452	1452	0
12	20241219	212200	30307087	1452	1452	1452	1452	0
13	20241219	212100	30307087	1452	1452	1452	1452	0
14	20241219	212000	30307087	1452	1452	1452	1452	0
15	20241219	211900	30307087	1452	1452	1452	1452	0
16	20241219	211800	30307087	1452	1452	1452	1452	0
17	20241219	211700	30307087	1452	1452	1452	1452	0
18	20241219	211600	30307087	1452	1452	1452	1452	0
19	20241219	211500	30307087	1452	1452	1452	1452	0
20	20241219	211400	30307087	1452	1452	1452	1452	0
21	20241219	211300	30307087	1452	1452	1452	1452	0
22	20241219	211200	30307087	1452	1452	1452	1452	0
23	20241219	211100	30307087	1452	1452	1452	1452	0
24	20241219	211000	30307087	1452	1452	1452	1452	0
25	20241219	210900	30307087	1452	1452	1452	1452	0
26	20241219	210800	30307087	1452	1452	1452	1452	0
27	20241219	210700	30307087	1452	1452	1452	1452	0
28	20241219	210600	30307087	1452	1452	1452	1452	0
29	20241219	210500	30307087	1452	1452	1452	1452	0
30	20241219	210400	30307087	1452	1452	1452	1452	0
31	20241219	210300	30307087	1452	1452	1452	1452	0
32	20241219	210200	30307087	1452	1452	1452	1452	128
33	20241219	210100	30307087	1452	1452	1452	1452	0
34	20241219	210000	30307087	1452	1452	1452	1452	0
35	20241219	205900	30307087	1452	1452	1452	1452	0
36	20241219	205800	30307087	1452	1452	1452	1452	0
37	20241219	205700	30307087	1452	1452	1452	1452	0
38	20241219	205600	30307087	1452	1452	1452	1452	0
39	20241219	205500	30307087	1452	1452	1452	1452	0
40	20241219	205400	30307087	1452	1452	1452	1452	0
41	20241219	205300	30307087	1452	1452	1452	1452	0
42	20241219	205200	30307087	1452	1452	1452	1452	0
43	20241219	205100	30307087	1452	1452	1452	1452	0
44	20241219	205000	30307087	1452	1452	1452	1452	0
45	20241219	204900	30307087	1452	1452	1452	1452	0
46	20241219	204800	30307087	1452	1452	1452	1452	0
47	20241219	204700	30307087	1452	1452	1452	1452	0
48	20241219	204600	30307087	1452	1452	1452	1452	0
49	20241219	204500	30307087	1452	1452	1452	1452	0
50	20241219	204400	30307087	1452	1452	1452	1452	0
51	20241219	204300	30307087	1452	1452	1452	1452	0
52	20241219	204200	30307087	1452	1452	1452	1452	0
53	20241219	204100	30307087	1452	1452	1452	1452	0
54	20241219	204000	30307087	1452	1452	1452	1452	0
55	20241219	203900	30307087	1452	1452	1452	1452	0
56	20241219	203800	30307087	1452	1452	1452	1452	0
57	20241219	203700	30307087	1452	1452	1452	1452	0
58	20241219	203600	30307087	1452	1452	1452	1452	0
59	20241219	203500	30307087	1452	1452	1452	1452	0
60	20241219	203400	30307087	1452	1452	1452	1452	0
61	20241219	203300	30307087	1452	1452	1452	1452	0
62	20241219	203200	30307087	1452	1452	1452	1452	128
63	20241219	203100	30307087	1452	1452	1452	1452	0
64	20241219	203000	30307087	1452	1452	1452	1452	0
65	20241219	202900	30307087	1452	1452	1452	1452	0
66	20241219	202800	30307087	1452	1452	1452	1452	0
67	20241219	202700	30307087	1452	1452	1452	1452	0
68	20241219	202600	30307087	1452	1452	1452	1452	0
69	20241219	202500	30307087	1452	1452	1452	1452	0
70	20241219	202400	30307087	1452	1452	1452	1452	0
71	20241219	202300	30307087	1452	1452	1452	1452	0
72	20241219	202200	30307087	1452	1452	1452	1452	0
73	20241219	202100	30307087	1452	1452	1452	1452	0
74	20241219	202000	30307087	1452	1452	1452	1452	0
75	20241219	201900	30307087	1452	1452	1452	1452	0
76	20241219	201800	30307087	1452	1452	1452	1452	0
77	20241219	201700	30307087	1452	1452	1452	1452	0
78	20241219	201600	30307087	1452	1452	1452	1452	0
79	20241219	201500	30307087	1452	1452	1452	1452	0
80	20241219	201400	30307087	1452	1452	1452	1452	0
81	20241219	201300	30307087	1452	1452	1452	1452	0
82	20241219	201200	30307087	1452	1452	1452	1452	0
83	20241219	201100	30307087	1452	1452	1452	1452	0
84	20241219	201000	30307087	1452	1452	1452	1452	0
85	20241219	200900	30307087	1452	1452	1452	1452	0
86	20241219	200800	30307087	1452	1452	1452	1452	0
87	20241219	200700	30307087	1452	1452	1452	1452	0
88	20241219	200600	30307087	1452	1452	1452	1452	0
89	20241219	200500	30307087	1452	1452	1452	1452	0
90	20241219	200400	30307087	1452	1452	1452	1452	0
91	20241219	200300	30307087	1452	1452	1452	1452	0
92	20241219	200200	30307087	1452	1452	1452	1452	128
93	20241219	200100	30307087	1452	1452	1452	1452	0
94	20241219	200000	30307087	1452	1452	1452	1452	0
95	20241219	195900	30307087	1452	1452	1452	1452	0
96	20241219	195800	30307087	1452	1452	1452	1452	0
97	20241219	195700	30307087	1452	1452	1452	1452	0
98	20241219	195600	30307087	1452	1452	1452	1452	0
99	20241219	195500	30307087	1452	1452	1452	1452	0
100	20241219	195400	30307087	1452	1452	1452	1452	0
101	20241219	195300	30307087	1452	1452	1452	1452	0
102	20241219	195200	30307087	1452	1452	1452	1452	0
103	20241219	195100	30307087	1452	1452	1452	1452	0
104	20241219	195000	30307087	1452	1452	1452	1452	0
105	20241219	194900	30307087	1452	1452	1452	1452	0
106	20241219	194800	30307087	1452	1452	1452	1452	0
107	20241219	194700	30307087	1452	1452	1452	1452	0
108	20241219	194600	30307087	1452	1452	1452	1452	0
109	20241219	194500	30307087	1452	1452	1452	1452	0
110	20241219	194400	30307087	1452	1452	1452	1452	0
111	20241219	194300	30307087	1452	1452	1452	1452	0
112	20241219	194200	30307087	1452	1452	1452	1452	0
113	20241219	194100	30307087	1452	1452	1452	1452	0
114	20241219	194000	30307087	1452	1452	1452	1452	0
115	20241219	193900	30307087	1452	1452	1452	1452	0
116	20241219	193800	30307087	1452	1452	1452	1452	0
117	20241219	193700	30307087	1452	1452	1452	1452	0
118	20241219	193600	30307087	1452	1452	1452	1452	0
119	20241219	193500	30307087	1452	1452	1452	1452	0
120	20241219	193400	30307087	1452	1452	1452	1452	0
121	20241219	193300	30307087	1452	1452	1452	1452	0
122	20241219	193200	30307087	1452	1452	1452	1452	128
123	20241219	193100	30307087	1452	1452	1452	1452	0
124	20241219	193000	30307087	1452	1452	1452	1452	0
125	20241219	192900	30307087	1452	1452	1452	1452	0
126	20241219	192800	30307087	1452	1452	1452	1452	0
127	20241219	192700	30307087	1452	1452	1452	1452	0
128	20241219	192600	30307087	1452	1452	1452	1452	0
129	20241219	192500	30307087	1452	1452	1452	1452	0
130	20241219	192400	30307087	1452	1452	1452	1452	0
131	20241219	192300	30307087	1452	1452	1452	1452	0
132	20241219	192200	30307087	1452	1452	1452	1452	0
133	20241219	192100	30307087	1452	1452	1452	1452	0
134	20241219	192000	30307087	1452	1452	1452	1452	0
135	20241219	191900	30307087	1452	1452	1452	1452	0
136	20241219	191800	30307087	1452	1452	1452	1452	0
137	20241219	191700	30307087	1452	1452	1452	1452	0
138	20241219	191600	30307087	1452	1452	1452	1452	0
139	20241219	191500	30307087	1452	1452	1452	1452	0
140	20241219	191400	30307087	1452	1452	1452	1452	0
141	20241219	191300	30307087	1452	1452	1452	1452	0
142	20241219	191200	30307087	1452	1452	1452	1452	0
143	20241219	191100	30307087	1452	1452	1452	1452	0
144	20241219	191000	30307087	1452	1452	1452	1452	0
145	20241219	190900	30307087	1452	1452	1452	1452	0
146	20241219	190800	30307087	1452	1452	1452	1452	0
147	20241219	190700	30307087	1452	1452	1452	1452	0
148	20241219	190600	30307087	1452	1452	1452	1452	0
149	20241219	190500	30307087	1452	1452	1452	1452	0
150	20241219	190400	30307087	1452	1452	1452	1452	0
151	20241219	190300	30307087	1452	1452	1452	1452	0
152	20241219	190200	30307087	1452	1452	1452	1452	128
153	20241219	190100	30307087	1452	1452	1452	1452	0
154	20241219	190000	30307087	1452	1452	1452	1452	0
155	20241219	185900	30307087	1452	1452	1452	1452	0
156	20241219	185800	30307087	1452	1452	1452	1452	0
157	20241219	185700	30307087	1452	1452	1452	1452	0
158	20241219	185600	30307087	1452	1452	1452	1452	0
159	20241219	185500	30307087	1452	1452	1452	1452	0
160	20241219	185400	30307087	1452	1452	1452	1452	0
161	20241219	185300	30307087	1452	1452	1452	1452	0
162	20241219	185200	30307087	1452	1452	1452	1452	0
163	20241219	185100	30307087	1452	1452	1452	1452	0
164	20241219	185000	30307087	1452	1452	1452	1452	0
165	20241219	184900	30307087	1452	1452	1452	1452	0
166	20241219	184800	30307087	1452	1452	1452	1452	0
167	20241219	184700	30307087	1452	1452	1452	1452	0
168	20241219	184600	30307087	1452	1452	1452	1452	0
169	20241219	184500	30307087	1452	1452	1452	1452	0
170	20241219	184400	30307087	1452	1452	1452	1452	0
171	20241219	184300	30307087	1452	1452	1452	1452	0
172	20241219	184200	30307087	1452	1452	1452	1452	0
173	20241219	184100	30307087	1452	1452	1452	1452	0
174	20241219	184000	30307087	1452	1452	1452	1452	0
175	20241219	183900	30307087	1452	1452	1452	1452	0
176	20241219	183800	30307087	1452	1452	1452	1452	0
177	20241219	183700	30307087	1452	1452	1452	1452	0
178	20241219	183600	30307087	1452	1452	1452	1452	0
179	20241219	183500	30307087	1452	1452	1452	1452	0
180	20241219	183400	30307087	1452	1452	1452	1452	0
181	20241219	183300	30307087	1452	1452	1452	1452	0
182	20241219	183200	30307087	1452	1452	1452	1452	128
183	20241219	183100	30307087	1452	1452	1452	1452	0
184	20241219	183000	30307087	1452	1452	1452	1452	0
185	20241219	182900	30307087	1452	1452	1452	1452	0
186	20241219	182800	30307087	1452	1452	1452	1452	0
187	20241219	182700	30307087	1452	1452	1452	1452	0
188	20241219	182600	30307087	1452	1452	1452	1452	0
189	20241219	182500	30307087	1452	1452	1452	1452	0
190	20241219	182400	30307087	1452	1452	1452	1452	0
191	20241219	182300	30307087	1452	1452	1452	1452	0
192	20241219	182200	30307087	1452	1452	1452	1452	0
193	20241219	182100	30307087	1452	1452	1452	1452	0
194	20241219	182000	30307087	1452	1452	1452	1452	0
195	20241219	181900	30307087	1452	1452	1452	1452	0
196	20241219	181800	30307087	1452	1452	1452	1452	0
197	20241219	181700	30307087	1452	1452	1452	1452	0
198	20241219	181600	30307087	1452	1452	1452	1452	0
199	20241219	181500	30307087	1452	1452	1452	1452	0
200	20241219	181400	30307087	1452	1452	1452	1452	0
201	20241219	181300	30307087	1452	1452	1452	1452	0
202	20241219	181200	30307087	1452	1452	1452	1452	0
203	20241219	181100	30307087	1452	1452	1452	1452	0
204	20241219	181000	30307087	1452	1452	1452	1452	0
205	20241219	180900	30307087	1452	1452	1452	1452	0
206	20241219	180800	30307087	1452	1452	1452	1452	0
207	20241219	180700	30307087	1452	1452	1452	1452	0
208	20241219	180600	30307087	1452	1452	1452	1452	0
209	20241219	180500	30307087	1452	1452	1452	1452	0
210	20241219	180400	30307087	1452	1452	1452	1452	0
211	20241219	180300	30307087	1452	1452	1452	1452	0
212	20241219	180200	30307087	1452	1452	1452	1452	128
213	20241219	180100	30307087	1452	1452	1452	1452	0
214	20241219	180000	30307087	1452	1452	1452	1452	0
215	20241219	175900	30307087	1452	1452	1452	1452	0
216	20241219	175800	30307087	1452	1452	1452	1452	0
217	20241219	175700	30307087	1452	1452	1452	1452	0
218	20241219	175600	30307087	1452	1452	1452	1452	0
219	20241219	175500	30307087	1452	1452	1452	1452	0
220	20241219	175400	30307087	1452	1452	1452	1452	0
221	20241219	175300	30307087	1452	1452	1452	1452	0
222	20241219	175200	30307087	1452	1452	1452	1452	0
223	20241219	175100	30307087	1452	1452	1452	1452	0
224	20241219	175000	30307087	1452	1452	1452	1452	0
225	20241219	174900	30307087	1452	1452	1452	1452	0
226	20241219	174800	30307087	1452	1452	1452	1452	0
227	20241219	174700	30307087	1452	1452	1452	1452	0
228	20241219	174600	30307087	1452	1452	1452	1452	0
229	20241219	174500	30307087	1452	1452	1452	1452	0
230	20241219	174400	30307087	1452	1452	1452	1452	0
231	20241219	174300	30307087	1452	1452	1452	1452	0
232	20241219	174200	30307087	1452	1452	1452	1452	0
233	20241219	174100	30307087	1452	1452	1452	1452	0
234	20241219	174000	30307087	1452	1452	1452	1452	0
235	20241219	173900	30307087	1452	1452	1452	1452	0
236	20241219	173800	30307087	1452	1452	1452	1452	0
237	20241219	173700	30307087	1452	1452	1452	1452	0
238	20241219	173600	30307087	1452	1452	1452	1452	0
239	20241219	173500	30307087	1452	1452	1452	1452	0
240	20241219	173400	30307087	1452	1452	1452	1452	0
241	20241219	173300	30307087	1452	1452	1452	1452	0
242	20241219	173200	30307087	1452	1452	1452	1452	128
243	20241219	173100	30307087	1452	1452	1452	1452	0
244	20241219	173000	30307087	1452	1452	1452	1452	0
245	20241219	172900	30307087	1452	1452	1452	1452	0
246	20241219	172800	30307087	1452	1452	1452	1452	0
247	20241219	172700	30307087	1452	1452	1452	1452	0
248	20241219	172600	30307087	1452	1452	1452	1452	0
249	20241219	172500	30307087	1452	1452	1452	1452	0
250	20241219	172400	30307087	1452	1452	1452	1452	0
251	20241219	172300	30307087	1452	1452	1452	1452	0
252	20241219	172200	30307087	1452	1452	1452	1452	0
253	20241219	172100	30307087	1452	1452	1452	1452	0
254	20241219	172000	30307087	1452	1452	1452	1452	0
255	20241219	171900	30307087	1452	1452	1452	1452	0
256	20241219	171800	30307087	1452	1452	1452	1452	0
257	20241219	171700	30307087	1452	1452	1452	1452	0
258	20241219	171600	30307087	1452	1452	1452	1452	0
259	20241219	171500	30307087	1452	1452	1452	1452	0
260	20241219	171400	30307087	1452	1452	1452	1452	0
261	20241219	171300	30307087	1452	1452	1452	1452	0
262	20241219	171200	30307087	1452	1452	1452	1452	0
263	20241219	171100	30307087	1452	1452	1452	1452	0
264	20241219	171000	30307087	1452	1452	1452	1452	0
265	20241219	170900	30307087	1452	1452	1452	1452	0
266	20241219	170800	30307087	1452	1452	1452	1452	0
267	20241219	170700	30307087	1452	1452	1452	1452	0
268	20241219	170600	30307087	1452	1452	1452	1452	0
269	20241219	170500	30307087	1452	1452	1452	1452	0
270	20241219	170400	30307087	1452	1452	1452	1452	0
271	20241219	170300	30307087	1452	1452	1452	1452	0
272	20241219	170200	30307087	1452	1452	1452	1452	128
273	20241219	170100	30307087	1452	1452	1452	1452	0
274	20241219	170000	30307087	1452	1452	1452	1452	0
275	20241219	165900	30307087	1452	1452	1452	1452	0
276	20241219	165800	30307087	1452	1452	1452	1452	0
277	20241219	165700	30307087	1452	1452	1452	1452	0
278	20241219	165600	30307087	1452	1452	1452	1452	0
279	20241219	165500	30307087	1452	1452	1452	1452	0
280	20241219	165400	30307087	1452	1452	1452	1452	0
281	20241219	165300	30307087	1452	1452	1452	1452	0
282	20241219	165200	30307087	1452	1452	1452	1452	0
283	20241219	165100	30307087	1452	1452	1452	1452	0
284	20241219	165000	30307087	1452	1452	1452	1452	0
285	20241219	164900	30307087	1452	1452	1452	1452	0
286	20241219	164800	30307087	1452	1452	1452	1452	0
287	20241219	164700	30307087	1452	1452	1452	1452	0
288	20241219	164600	30307087	1452	1452	1452	1452	0
289	20241219	164500	30307087	1452	1452	1452	1452	0
290	20241219	164400	30307087	1452	1452	1452	1452	0
291	20241219	164300	30307087	1452	1452	1452	1452	0
292	20241219	164200	30307087	1452	1452	1452	1452	0
293	20241219	164100	30307087	1452	1452	1452	1452	0
294	20241219	164000	30307087	1452	1452	1452	1452	0
295	20241219	163900	30307087	1452	1452	1452	1452	0
296	20241219	163800	30307087	1452	1452	1452	1452	0
297	20241219	163700	30307087	1452	1452	1452	1452	0
298	20241219	163600	30307087	1452	1452	1452	1452	0
299	20241219	163500	30307087	1452	1452	1452	1452	0
300	20241219	163400	30307087	1452	1452	1452	1452	0
301	20241219	163300	30307087	1452	1452	1452	1452	0
302	20241219	163200	30307087	1452	1452	1452	1452	128
303	20241219	163100	30307087	1452	1452	1452	1452	0
304	20241219	163000	30307087	1452	1452	1452	1452	0
305	20241219	162900	30307087	1452	1452	1452	1452	0
306	20241219	162800	30307087	1452	1452	1452	1452	0
307	20241219	162700	30307087	1452	1452	1452	1452	0
308	20241219	162600	30307087	1452	1452	1452	1452	0
309	20241219	162500	30307087	1452	1452	1452	1452	0
310	20241219	162400	30307087	1452	1452	1452	1452	0
311	20241219	162300	30307087	1452	1452	1452	1452	0
312	20241219	162200	30307087	1452	1452	1452	1452	0
313	20241219	162100	30307087	1452	1452	1452	1452	0
314	20241219	162000	30307087	1452	1452	1452	1452	0
315	20241219	161900	30307087	1452	1452	1452	1452	0
316	20241219	161800	30307087	1452	1452	1452	1452	0
317	20241219	161700	30307087	1452	1452	1452	1452	0
318	20241219	161600	30307087	1452	1452	1452	1452	0
319	20241219	161500	30307087	1452	1452	1452	1452	0
320	20241219	161400	30307087	1452	1452	1452	1452	0
321	20241219	161300	30307087	1452	1452	1452	1452	0
322	20241219	161200	30307087	1452	1452	1452	1452	0
323	20241219	161100	30307087	1452	1452	1452	1452	0
324	20241219	161000	30307087	1452	1452	1452	1452	0
325	20241219	160900	30307087	1452	1452	1452	1452	0
326	20241219	160800	30307087	1452	1452	1452	1452	0
327	20241219	160700	30307087	1452	1452	1452	1452	0
328	20241219	160600	30307087	1452	1452	1452	1452	0
329	20241219	160500	30307087	1452	1452	1452	1452	0
330	20241219	160400	30307087	1452	1452	1452	1452	0
331	20241219	160300	30307087	1452	1452	1452	1452	0
332	20241219	160200	30307087	1452	1452	1452	1452	128
333	20241219	160100	30307087	1452	1452	1452	1452	0
334	20241219	160000	30307087	1452	1452	1452	1452	0
335	20241219	155900	30307087	1452	1452	1452	1452	0
336	20241219	155800	30307087	1452	1452	1452	1452	0
337	20241219	155700	30307087	1452	1452	1452	1452	0
338	20241219	155600	30307087	1452	1452	1452	1452	0
339	20241219	155500	30307087	1452	1452	1452	1452	0
340	20241219	155400	30307087	1452	1452	1452	1452	0
341	20241219	155300	30307087	1452	1452	1452	1452	0
342	20241219	155200	30307087	1452	1452	1452	1452	0
343	20241219	155100	30307087	1452	1452	1452	1452	0
344	20241219	155000	30307087	1452	1452	1452	1452	0
345	20241219	154900	30307087	1452	1452	1452	1452	0
346	20241219	154800	30307087	1452	1452	1452	1452	0
347	20241219	154700	30307087	1452	1452	1452	1452	0
348	20241219	154600	30307087	1452	1452	1452	1452	0
349	20241219	154500	30307087	1452	1452	1452	1452	0
350	20241219	154400	30307087	1452	1452	1452	1452	0
351	20241219	154300	30307087	1452	1452	1452	1452	0
352	20241219	154200	30307087	1452	1452	1452	1452	0
353	20241219	154100	30307087	1452	1452	1452	1452	0
354	20241219	154000	30307087	1452	1452	1452	1452	0
355	20241219	153900	30307087	1452	1452	1452	1452	0
356	20241219	153800	30307087	1452	1452	1452	1452	0
357	20241219	153700	30307087	1452	1452	1452	1452	0
358	20241219	153600	30307087	1452	1452	1452	1452	0
359	20241219	153500	30307087	1452	1452	1452	1452	0
360	20241219	153400	30307087	1452	1452	1452	1452	0
361	20241219	153300	30307087	1452	1452	1452	1452	0
362	20241219	153200	30307087	1452	1452	1452	1452	128
363	20241219	153100	30307087	1452	1452	1452	1452	0
364	20241219	153000	30307087	1452	1452	1452	1452	128
365	20241219	152900	30121231	1450	1450	1450	1450	0
366	20241219	152800	30121231	1450	1450	1450	1450	0
367	20241219	152700	30121231	1450	1450	1450	1450	0
368	20241219	152600	30121231	1450	1450	1450	1450	0
369	20241219	152500	30121231	1450	1450	1450	1450	0
370	20241219	152400	30121231	1450	1450	1450	1450	0
371	20241219	152300	30121231	1450	1450	1450	1450	0
372	20241219	152200	30121231	1450	1450	1450	1450	0
373	20241219	152100	30121231	1450	1450	1450	1450	0
374	20241219	152000	30121231	1450	1450	1450	1450	0
375	20241219	151900	30121231	1450	1455	1455	1450	109
376	20241219	151800	29962656	1455	1455	1455	1455	0
377	20241219	151700	29962656	1455	1455	1455	1455	0
378	20241219	151600	29962656	1455	1455	1455	1455	0
379	20241219	151500	29962656	1455	1455	1455	1455	0
380	20241219	151400	29962656	1455	1455	1455	1455	0
381	20241219	151300	29962656	1455	1455	1455	1455	0
382	20241219	151200	29962656	1455	1455	1455	1455	0
383	20241219	151100	29962656	1455	1455	1455	1455	0
384	20241219	151000	29962656	1455	1455	1455	1455	0
385	20241219	150900	29962656	1455	1455	1455	1455	0
386	20241219	150800	29962656	1455	1455	1455	1455	118
387	20241219	150700	29790966	1455	1455	1455	1455	0
388	20241219	150600	29790966	1455	1455	1455	1455	0
389	20241219	150500	29790966	1455	1455	1455	1455	0
390	20241219	150400	29790966	1455	1454	1455	1454	7
391	20241219	150300	29780787	1449	1449	1449	1449	0
392	20241219	150200	29780787	1449	1449	1449	1449	0
393	20241219	150100	29780787	1449	1449	1449	1449	0
394	20241219	150000	29780787	1449	1449	1449	1449	0
395	20241219	145900	29780787	1449	1449	1449	1449	0
396	20241219	145800	29780787	1449	1449	1449	1449	0
397	20241219	145700	29780787	1449	1449	1449	1449	0
398	20241219	145600	29780787	1449	1449	1449	1449	0
399	20241219	145500	29780787	1449	1449	1449	1449	0
400	20241219	145400	29780787	1449	1449	1449	1449	0
401	20241219	145300	29780787	1449	1449	1449	1449	0
402	20241219	145200	29780787	1449	1449	1449	1449	0
403	20241219	145100	29780787	1449	1449	1449	1449	0
404	20241219	145000	29780787	1449	1449	1449	1449	0
405	20241219	144900	29780787	1449	1449	1449	1449	0
406	20241219	144800	29780787	1449	1449	1449	1449	0
407	20241219	144700	29780787	1449	1450	1450	1449	1408
408	20241219	144600	27739199	1455	1455	1455	1455	0
409	20241219	144500	27739199	1455	1455	1455	1455	0
410	20241219	144400	27739199	1455	1455	1455	1455	0
411	20241219	144300	27739199	1455	1455	1455	1455	0
412	20241219	144200	27739199	1455	1455	1455	1455	1
413	20241219	144100	27737744	1454	1454	1454	1454	78
414	20241219	144000	27624332	1454	1454	1454	1454	0
415	20241219	143900	27624332	1454	1454	1454	1454	0
416	20241219	143800	27624332	1454	1454	1454	1454	1
417	20241219	143700	27622878	1454	1454	1454	1454	0
418	20241219	143600	27622878	1454	1450	1454	1450	46
419	20241219	143500	27556174	1450	1450	1450	1450	0
420	20241219	143400	27556174	1450	1450	1450	1450	0
421	20241219	143300	27556174	1450	1450	1450	1450	0
422	20241219	143200	27556174	1450	1450	1450	1450	0
423	20241219	143100	27556174	1450	1450	1450	1450	1500
424	20241219	143000	25381174	1451	1452	1452	1451	2500
425	20241219	142900	21753668	1452	1454	1454	1452	500
426	20241219	142800	21027596	1460	1460	1460	1460	0
427	20241219	142700	21027596	1460	1460	1460	1460	9
428	20241219	142600	21014456	1460	1460	1460	1460	64
429	20241219	142500	20921016	1465	1465	1465	1465	0
430	20241219	142400	20921016	1465	1465	1465	1465	0
431	20241219	142300	20921016	1465	1465	1465	1465	0
432	20241219	142200	20921016	1465	1465	1465	1465	0
433	20241219	142100	20921016	1465	1465	1465	1465	0
434	20241219	142000	20921016	1465	1465	1465	1465	0
435	20241219	141900	20921016	1465	1465	1465	1465	0
436	20241219	141800	20921016	1465	1465	1465	1465	0
437	20241219	141700	20921016	1465	1465	1465	1465	0
438	20241219	141600	20921016	1465	1465	1465	1465	0
439	20241219	141500	20921016	1465	1465	1465	1465	0
440	20241219	141400	20921016	1465	1465	1465	1465	0
441	20241219	141300	20921016	1465	1465	1465	1465	10
442	20241219	141200	20906366	1465	1465	1465	1465	0
443	20241219	141100	20906366	1465	1465	1465	1465	0
444	20241219	141000	20906366	1465	1465	1465	1465	0
445	20241219	140900	20906366	1465	1465	1465	1465	0
446	20241219	140800	20906366	1465	1465	1465	1465	0
447	20241219	140700	20906366	1465	1465	1465	1465	0
448	20241219	140600	20906366	1465	1460	1465	1453	85
449	20241219	140500	20782644	1461	1461	1461	1461	416
450	20241219	140400	20174868	1465	1465	1465	1465	0
451	20241219	140300	20174868	1465	1465	1465	1465	0
452	20241219	140200	20174868	1465	1465	1465	1465	0
453	20241219	140100	20174868	1465	1465	1465	1465	0
454	20241219	140000	20174868	1465	1465	1465	1465	0
455	20241219	135900	20174868	1465	1465	1465	1465	0
456	20241219	135800	20174868	1465	1465	1465	1465	0
457	20241219	135700	20174868	1465	1465	1465	1465	0
458	20241219	135600	20174868	1465	1465	1465	1465	0
459	20241219	135500	20174868	1465	1465	1465	1465	0
460	20241219	135400	20174868	1465	1465	1465	1465	0
461	20241219	135300	20174868	1465	1465	1465	1465	2
462	20241219	135200	20171938	1468	1468	1468	1468	0
463	20241219	135100	20171938	1468	1468	1468	1468	0
464	20241219	135000	20171938	1468	1468	1468	1468	0
465	20241219	134900	20171938	1468	1468	1468	1468	0
466	20241219	134800	20171938	1468	1468	1468	1468	0
467	20241219	134700	20171938	1468	1468	1468	1468	0
468	20241219	134600	20171938	1468	1468	1468	1468	10
469	20241219	134500	20157258	1468	1468	1468	1468	16
470	20241219	134400	20133770	1470	1470	1470	1470	0
471	20241219	134300	20133770	1470	1470	1470	1470	0
472	20241219	134200	20133770	1470	1470	1470	1470	0
473	20241219	134100	20133770	1470	1470	1470	1470	0
474	20241219	134000	20133770	1470	1470	1470	1470	0
475	20241219	133900	20133770	1470	1470	1470	1470	0
476	20241219	133800	20133770	1470	1470	1470	1470	0
477	20241219	133700	20133770	1470	1470	1470	1470	0
478	20241219	133600	20133770	1470	1470	1470	1470	68
479	20241219	133500	20033810	1468	1468	1468	1468	0
480	20241219	133400	20033810	1468	1468	1468	1468	0
481	20241219	133300	20033810	1468	1468	1468	1468	0
482	20241219	133200	20033810	1468	1468	1468	1468	0
483	20241219	133100	20033810	1468	1468	1468	1468	0
484	20241219	133000	20033810	1468	1468	1468	1468	0
485	20241219	132900	20033810	1468	1468	1468	1468	0
486	20241219	132800	20033810	1468	1468	1468	1468	0
487	20241219	132700	20033810	1468	1468	1468	1468	0
488	20241219	132600	20033810	1468	1468	1468	1468	0
489	20241219	132500	20033810	1468	1468	1468	1468	205
490	20241219	132400	19732870	1468	1468	1468	1468	0
491	20241219	132300	19732870	1468	1468	1468	1468	0
492	20241219	132200	19732870	1468	1468	1468	1468	0
493	20241219	132100	19732870	1468	1468	1468	1468	0
494	20241219	132000	19732870	1468	1468	1468	1468	0
495	20241219	131900	19732870	1468	1468	1468	1468	0
496	20241219	131800	19732870	1468	1468	1468	1468	0
497	20241219	131700	19732870	1468	1468	1468	1468	0
498	20241219	131600	19732870	1468	1468	1468	1468	0
499	20241219	131500	19732870	1468	1468	1468	1468	0
500	20241219	131400	19732870	1468	1468	1468	1468	0
501	20241219	131300	19732870	1468	1468	1468	1468	0
502	20241219	131200	19732870	1468	1468	1468	1468	0
503	20241219	131100	19732870	1468	1468	1468	1468	0
504	20241219	131000	19732870	1468	1468	1468	1468	0
505	20241219	130900	19732870	1468	1468	1468	1468	0
506	20241219	130800	19732870	1468	1468	1468	1468	0
507	20241219	130700	19732870	1468	1468	1468	1468	0
508	20241219	130600	19732870	1468	1468	1468	1468	0
509	20241219	130500	19732870	1468	1468	1468	1468	0
510	20241219	130400	19732870	1468	1468	1468	1468	0
511	20241219	130300	19732870	1468	1468	1468	1468	0
512	20241219	130200	19732870	1468	1468	1468	1468	0
513	20241219	130100	19732870	1468	1468	1468	1468	0
514	20241219	130000	19732870	1468	1468	1468	1468	0
515	20241219	125900	19732870	1468	1468	1468	1468	0
516	20241219	125800	19732870	1468	1468	1468	1468	0
517	20241219	125700	19732870	1468	1468	1468	1468	59
518	20241219	125600	19646258	1468	1468	1468	1468	0
519	20241219	125500	19646258	1468	1468	1468	1468	0
520	20241219	125400	19646258	1468	1468	1468	1468	0
521	20241219	125300	19646258	1468	1468	1468	1468	0
522	20241219	125200	19646258	1468	1468	1468	1468	0
523	20241219	125100	19646258	1468	1468	1468	1468	0
524	20241219	125000	19646258	1468	1468	1468	1468	0
525	20241219	124900	19646258	1468	1468	1468	1468	0
526	20241219	124800	19646258	1468	1468	1468	1468	0
527	20241219	124700	19646258	1468	1468	1468	1468	0
528	20241219	124600	19646258	1468	1468	1468	1468	0
529	20241219	124500	19646258	1468	1468	1468	1468	0
530	20241219	124400	19646258	1468	1468	1468	1468	0
531	20241219	124300	19646258	1468	1468	1468	1468	0
532	20241219	124200	19646258	1468	1468	1468	1468	0
533	20241219	124100	19646258	1468	1468	1468	1468	0
534	20241219	124000	19646258	1468	1468	1468	1468	0
535	20241219	123900	19646258	1468	1468	1468	1468	0
536	20241219	123800	19646258	1468	1468	1468	1468	0
537	20241219	123700	19646258	1468	1468	1468	1468	0
538	20241219	123600	19646258	1468	1468	1468	1468	0
539	20241219	123500	19646258	1468	1468	1468	1468	0
540	20241219	123400	19646258	1468	1468	1468	1468	0
541	20241219	123300	19646258	1468	1468	1468	1468	0
542	20241219	123200	19646258	1468	1468	1468	1468	0
543	20241219	123100	19646258	1468	1468	1468	1468	0
544	20241219	123000	19646258	1468	1468	1468	1468	0
545	20241219	122900	19646258	1468	1468	1468	1468	0
546	20241219	122800	19646258	1468	1467	1468	1467	622
547	20241219	122700	18733662	1467	1467	1467	1467	0
548	20241219	122600	18733662	1467	1467	1467	1467	0
549	20241219	122500	18733662	1467	1466	1467	1466	500
550	20241219	122400	18000163	1466	1466	1466	1466	0
551	20241219	122300	18000163	1466	1466	1466	1466	155
552	20241219	122200	17772933	1466	1466	1466	1466	0
553	20241219	122100	17772933	1466	1466	1466	1466	0
554	20241219	122000	17772933	1466	1466	1466	1466	0
555	20241219	121900	17772933	1466	1466	1466	1466	0
556	20241219	121800	17772933	1466	1466	1466	1466	0
557	20241219	121700	17772933	1466	1466	1466	1466	0
558	20241219	121600	17772933	1466	1466	1466	1466	0
559	20241219	121500	17772933	1466	1466	1466	1466	0
560	20241219	121400	17772933	1466	1466	1466	1466	0
561	20241219	121300	17772933	1466	1466	1466	1466	0
562	20241219	121200	17772933	1466	1466	1466	1466	8
563	20241219	121100	17761205	1466	1466	1466	1466	0
564	20241219	121000	17761205	1466	1466	1466	1466	0
565	20241219	120900	17761205	1466	1466	1466	1466	0
566	20241219	120800	17761205	1466	1466	1466	1466	0
567	20241219	120700	17761205	1466	1466	1466	1466	0
568	20241219	120600	17761205	1466	1466	1466	1466	0
569	20241219	120500	17761205	1466	1466	1466	1466	0
570	20241219	120400	17761205	1466	1466	1466	1466	0
571	20241219	120300	17761205	1466	1466	1466	1466	0
572	20241219	120200	17761205	1466	1466	1466	1466	0
573	20241219	120100	17761205	1466	1466	1466	1466	0
574	20241219	120000	17761205	1466	1466	1466	1466	0
575	20241219	115900	17761205	1466	1465	1466	1465	11
576	20241219	115800	17745089	1459	1459	1459	1459	0
577	20241219	115700	17745089	1459	1459	1459	1459	0
578	20241219	115600	17745089	1459	1459	1459	1459	0
579	20241219	115500	17745089	1459	1459	1459	1459	0
580	20241219	115400	17745089	1459	1459	1459	1459	0
581	20241219	115300	17745089	1459	1459	1459	1459	5
582	20241219	115200	17737794	1459	1459	1459	1459	0
583	20241219	115100	17737794	1459	1459	1459	1459	0
584	20241219	115000	17737794	1459	1459	1459	1459	0
585	20241219	114900	17737794	1459	1459	1459	1459	0
586	20241219	114800	17737794	1459	1459	1459	1459	0
587	20241219	114700	17737794	1459	1459	1459	1459	20
588	20241219	114600	17708614	1459	1459	1459	1459	0
589	20241219	114500	17708614	1459	1457	1459	1457	21
590	20241219	114400	17677991	1454	1454	1454	1454	0
591	20241219	114300	17677991	1454	1454	1454	1454	0
592	20241219	114200	17677991	1454	1454	1454	1454	0
593	20241219	114100	17677991	1454	1454	1454	1454	0
594	20241219	114000	17677991	1454	1456	1456	1454	3
595	20241219	113900	17673626	1457	1458	1458	1457	2
596	20241219	113800	17670711	1459	1459	1459	1459	0
597	20241219	113700	17670711	1459	1459	1459	1459	0
598	20241219	113600	17670711	1459	1458	1459	1458	11
599	20241219	113500	17654671	1458	1458	1458	1458	0
600	20241219	113400	17654671	1458	1458	1458	1458	0
601	20241219	113300	17654671	1458	1458	1458	1458	0
602	20241219	113200	17654671	1458	1458	1458	1458	0
603	20241219	113100	17654671	1458	1458	1458	1458	1
604	20241219	113000	17653213	1458	1458	1458	1458	0
605	20241219	112900	17653213	1458	1458	1458	1458	0
606	20241219	112800	17653213	1458	1458	1458	1458	0
607	20241219	112700	17653213	1458	1457	1458	1457	30
608	20241219	112600	17609491	1456	1456	1456	1456	0
609	20241219	112500	17609491	1456	1456	1456	1456	0
610	20241219	112400	17609491	1456	1456	1456	1456	0
611	20241219	112300	17609491	1456	1456	1456	1456	0
612	20241219	112200	17609491	1456	1456	1456	1456	0
613	20241219	112100	17609491	1456	1456	1456	1456	1
614	20241219	112000	17608035	1454	1454	1454	1454	0
615	20241219	111900	17608035	1454	1454	1454	1454	0
616	20241219	111800	17608035	1454	1454	1454	1454	0
617	20241219	111700	17608035	1454	1455	1455	1454	113
618	20241219	111600	17443732	1455	1455	1455	1455	0
619	20241219	111500	17443732	1455	1455	1455	1455	0
620	20241219	111400	17443732	1455	1455	1455	1455	1
621	20241219	111300	17442277	1458	1458	1458	1458	0
622	20241219	111200	17442277	1458	1458	1458	1458	0
623	20241219	111100	17442277	1458	1458	1458	1458	0
624	20241219	111000	17442277	1458	1458	1458	1458	0
625	20241219	110900	17442277	1458	1458	1458	1458	0
626	20241219	110800	17442277	1458	1458	1458	1458	0
627	20241219	110700	17442277	1458	1458	1458	1458	0
628	20241219	110600	17442277	1458	1458	1458	1458	0
629	20241219	110500	17442277	1458	1456	1458	1453	22
630	20241219	110400	17410280	1458	1458	1458	1458	0
631	20241219	110300	17410280	1458	1458	1458	1458	0
632	20241219	110200	17410280	1458	1458	1458	1458	0
633	20241219	110100	17410280	1458	1458	1458	1458	0
634	20241219	110000	17410280	1458	1458	1458	1458	0
635	20241219	105900	17410280	1458	1458	1458	1458	0
636	20241219	105800	17410280	1458	1458	1458	1458	0
637	20241219	105700	17410280	1458	1458	1458	1458	0
638	20241219	105600	17410280	1458	1458	1458	1458	0
639	20241219	105500	17410280	1458	1458	1458	1458	0
640	20241219	105400	17410280	1458	1458	1458	1458	0
641	20241219	105300	17410280	1458	1458	1458	1458	0
642	20241219	105200	17410280	1458	1458	1458	1458	0
643	20241219	105100	17410280	1458	1458	1458	1458	0
644	20241219	105000	17410280	1458	1458	1458	1458	2
645	20241219	104900	17407364	1458	1458	1458	1458	0
646	20241219	104800	17407364	1458	1458	1458	1458	0
647	20241219	104700	17407364	1458	1458	1458	1458	0
648	20241219	104600	17407364	1458	1458	1458	1458	0
649	20241219	104500	17407364	1458	1458	1458	1458	0
650	20241219	104400	17407364	1458	1458	1458	1458	0
651	20241219	104300	17407364	1458	1458	1458	1458	0
652	20241219	104200	17407364	1458	1458	1458	1458	0
653	20241219	104100	17407364	1458	1458	1458	1458	0
654	20241219	104000	17407364	1458	1458	1458	1458	0
655	20241219	103900	17407364	1458	1458	1458	1458	0
656	20241219	103800	17407364	1458	1458	1458	1458	0
657	20241219	103700	17407364	1458	1458	1458	1458	6
658	20241219	103600	17398616	1458	1458	1458	1458	0
659	20241219	103500	17398616	1458	1458	1458	1458	1
660	20241219	103400	17397158	1452	1452	1452	1452	78
661	20241219	103300	17283902	1452	1452	1452	1452	0
662	20241219	103200	17283902	1452	1452	1452	1452	0
663	20241219	103100	17283902	1452	1454	1454	1452	1988
664	20241219	103000	14395330	1454	1454	1454	1454	0
665	20241219	102900	14395330	1454	1454	1454	1454	0
666	20241219	102800	14395330	1454	1454	1454	1454	0
667	20241219	102700	14395330	1454	1457	1457	1454	1982
668	20241219	102600	11510344	1458	1458	1458	1458	0
669	20241219	102500	11510344	1458	1458	1458	1458	31
670	20241219	102400	11465146	1468	1468	1468	1468	0
671	20241219	102300	11465146	1468	1468	1468	1468	0
672	20241219	102200	11465146	1468	1468	1468	1468	1000
673	20241219	102100	9997146	1468	1468	1468	1468	10
674	20241219	102000	9982466	1457	1457	1457	1457	0
675	20241219	101900	9982466	1457	1457	1457	1457	0
676	20241219	101800	9982466	1457	1457	1457	1457	0
677	20241219	101700	9982466	1457	1457	1457	1457	0
678	20241219	101600	9982466	1457	1457	1457	1457	0
679	20241219	101500	9982466	1457	1457	1457	1457	0
680	20241219	101400	9982466	1457	1457	1457	1457	0
681	20241219	101300	9982466	1457	1457	1457	1457	111
682	20241219	101200	9820739	1457	1458	1458	1457	1341
683	20241219	101100	7865763	1458	1458	1458	1458	0
684	20241219	101000	7865763	1458	1458	1458	1458	0
685	20241219	100900	7865763	1458	1458	1458	1458	0
686	20241219	100800	7865763	1458	1458	1458	1458	620
687	20241219	100700	6961803	1469	1469	1469	1469	1
688	20241219	100600	6960334	1468	1468	1468	1468	203
689	20241219	100500	6662330	1468	1468	1468	1468	0
690	20241219	100400	6662330	1468	1468	1468	1468	0
691	20241219	100300	6662330	1468	1468	1468	1468	1
692	20241219	100200	6660862	1456	1456	1456	1456	0
693	20241219	100100	6660862	1456	1456	1456	1456	0
694	20241219	100000	6660862	1456	1456	1456	1456	0
695	20241219	095900	6660862	1456	1456	1456	1456	0
696	20241219	095800	6660862	1456	1456	1456	1456	0
697	20241219	095700	6660862	1456	1456	1456	1456	0
698	20241219	095600	6660862	1456	1456	1456	1456	0
699	20241219	095500	6660862	1456	1456	1456	1456	2
700	20241219	095400	6657950	1464	1464	1464	1464	0
701	20241219	095300	6657950	1464	1464	1464	1464	0
702	20241219	095200	6657950	1464	1464	1464	1464	0
703	20241219	095100	6657950	1464	1464	1464	1464	501
704	20241219	095000	5924486	1465	1465	1465	1465	1
705	20241219	094900	5923021	1465	1465	1465	1465	73
706	20241219	094800	5816076	1468	1468	1468	1468	0
707	20241219	094700	5816076	1468	1468	1468	1468	0
708	20241219	094600	5816076	1468	1468	1468	1468	0
709	20241219	094500	5816076	1468	1468	1468	1468	0
710	20241219	094400	5816076	1468	1468	1468	1468	0
711	20241219	094300	5816076	1468	1468	1468	1468	1
712	20241219	094200	5814608	1468	1468	1468	1468	0
713	20241219	094100	5814608	1468	1468	1468	1468	1
714	20241219	094000	5813140	1455	1455	1455	1455	25
715	20241219	093900	5776765	1455	1455	1455	1455	0
716	20241219	093800	5776765	1455	1468	1468	1455	280
717	20241219	093700	5369352	1456	1456	1456	1456	0
718	20241219	093600	5369352	1456	1456	1456	1456	129
719	20241219	093500	5181528	1456	1456	1456	1456	0
720	20241219	093400	5181528	1456	1456	1456	1456	0
721	20241219	093300	5181528	1456	1456	1456	1456	0
722	20241219	093200	5181528	1456	1456	1456	1456	0
723	20241219	093100	5181528	1456	1456	1456	1456	0
724	20241219	093000	5181528	1456	1456	1456	1456	17
725	20241219	092900	5156776	1456	1456	1456	1456	0
726	20241219	092800	5156776	1456	1456	1456	1456	2
727	20241219	092700	5153864	1455	1455	1455	1455	20
728	20241219	092600	5124764	1455	1455	1455	1455	111
729	20241219	092500	4963259	1455	1455	1455	1455	0
730	20241219	092400	4963259	1455	1454	1455	1454	164
731	20241219	092300	4724640	1455	1456	1456	1454	150
732	20241219	092200	4506403	1455	1455	1455	1455	11
733	20241219	092100	4490398	1471	1455	1471	1455	40
734	20241219	092000	4431858	1455	1455	1455	1455	7
735	20241219	091900	4421673	1455	1456	1456	1455	64
736	20241219	091800	4328550	1456	1456	1456	1456	3
737	20241219	091700	4324182	1456	1456	1456	1456	12
738	20241219	091600	4306710	1456	1456	1456	1456	0
739	20241219	091500	4306710	1456	1456	1456	1456	0
740	20241219	091400	4306710	1456	1456	1456	1456	0
741	20241219	091300	4306710	1456	1456	1456	1456	0
742	20241219	091200	4306710	1456	1456	1456	1456	0
743	20241219	091100	4306710	1456	1456	1456	1456	0
744	20241219	091000	4306710	1456	1456	1456	1456	0
745	20241219	090900	4306710	1456	1456	1456	1456	1
746	20241219	090800	4305254	1455	1455	1455	1455	0
747	20241219	090700	4305254	1455	1455	1455	1455	0
748	20241219	090600	4305254	1455	1455	1455	1455	0
749	20241219	090500	4305254	1455	1455	1455	1455	0
750	20241219	090400	4305254	1455	1455	1455	1455	1000
751	20241219	090300	2850254	1455	1456	1456	1455	673
752	20241219	090200	1871018	1455	1455	1455	1455	0
753	20241219	090100	1871018	1455	1457	1457	1455	752
754	20241219	090000	776823	1458	1461	1474	1458	532