KissMeData/362990/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	212100	26502139	1890	1890	1890	1890	424
3	20241213	212000	26502139	1890	1890	1890	1890	0
4	20241213	211900	26502139	1890	1890	1890	1890	0
5	20241213	211800	26502139	1890	1890	1890	1890	0
6	20241213	211700	26502139	1890	1890	1890	1890	0
7	20241213	211600	26502139	1890	1890	1890	1890	0
8	20241213	211500	26502139	1890	1890	1890	1890	0
9	20241213	211400	26502139	1890	1890	1890	1890	0
10	20241213	211300	26502139	1890	1890	1890	1890	0
11	20241213	211200	26502139	1890	1890	1890	1890	0
12	20241213	211100	26502139	1890	1890	1890	1890	0
13	20241213	211000	26502139	1890	1890	1890	1890	0
14	20241213	210900	26502139	1890	1890	1890	1890	0
15	20241213	210800	26502139	1890	1890	1890	1890	0
16	20241213	210700	26502139	1890	1890	1890	1890	0
17	20241213	210600	26502139	1890	1890	1890	1890	0
18	20241213	210500	26502139	1890	1890	1890	1890	0
19	20241213	210400	26502139	1890	1890	1890	1890	0
20	20241213	210300	26502139	1890	1890	1890	1890	0
21	20241213	210200	26502139	1890	1890	1890	1890	0
22	20241213	210100	26502139	1890	1890	1890	1890	0
23	20241213	210000	26502139	1890	1890	1890	1890	0
24	20241213	205900	26502139	1890	1890	1890	1890	0
25	20241213	205800	26502139	1890	1890	1890	1890	0
26	20241213	205700	26502139	1890	1890	1890	1890	0
27	20241213	205600	26502139	1890	1890	1890	1890	0
28	20241213	205500	26502139	1890	1890	1890	1890	0
29	20241213	205400	26502139	1890	1890	1890	1890	0
30	20241213	205300	26502139	1890	1890	1890	1890	0
31	20241213	205200	26502139	1890	1890	1890	1890	0
32	20241213	205100	26502139	1890	1890	1890	1890	424
33	20241213	205000	26502139	1890	1890	1890	1890	0
34	20241213	204900	26502139	1890	1890	1890	1890	0
35	20241213	204800	26502139	1890	1890	1890	1890	0
36	20241213	204700	26502139	1890	1890	1890	1890	0
37	20241213	204600	26502139	1890	1890	1890	1890	0
38	20241213	204500	26502139	1890	1890	1890	1890	0
39	20241213	204400	26502139	1890	1890	1890	1890	0
40	20241213	204300	26502139	1890	1890	1890	1890	0
41	20241213	204200	26502139	1890	1890	1890	1890	0
42	20241213	204100	26502139	1890	1890	1890	1890	0
43	20241213	204000	26502139	1890	1890	1890	1890	0
44	20241213	203900	26502139	1890	1890	1890	1890	0
45	20241213	203800	26502139	1890	1890	1890	1890	0
46	20241213	203700	26502139	1890	1890	1890	1890	0
47	20241213	203600	26502139	1890	1890	1890	1890	0
48	20241213	203500	26502139	1890	1890	1890	1890	0
49	20241213	203400	26502139	1890	1890	1890	1890	0
50	20241213	203300	26502139	1890	1890	1890	1890	0
51	20241213	203200	26502139	1890	1890	1890	1890	0
52	20241213	203100	26502139	1890	1890	1890	1890	0
53	20241213	203000	26502139	1890	1890	1890	1890	0
54	20241213	202900	26502139	1890	1890	1890	1890	0
55	20241213	202800	26502139	1890	1890	1890	1890	0
56	20241213	202700	26502139	1890	1890	1890	1890	0
57	20241213	202600	26502139	1890	1890	1890	1890	0
58	20241213	202500	26502139	1890	1890	1890	1890	0
59	20241213	202400	26502139	1890	1890	1890	1890	0
60	20241213	202300	26502139	1890	1890	1890	1890	0
61	20241213	202200	26502139	1890	1890	1890	1890	0
62	20241213	202100	26502139	1890	1890	1890	1890	424
63	20241213	202000	26502139	1890	1890	1890	1890	0
64	20241213	201900	26502139	1890	1890	1890	1890	0
65	20241213	201800	26502139	1890	1890	1890	1890	0
66	20241213	201700	26502139	1890	1890	1890	1890	0
67	20241213	201600	26502139	1890	1890	1890	1890	0
68	20241213	201500	26502139	1890	1890	1890	1890	0
69	20241213	201400	26502139	1890	1890	1890	1890	0
70	20241213	201300	26502139	1890	1890	1890	1890	0
71	20241213	201200	26502139	1890	1890	1890	1890	0
72	20241213	201100	26502139	1890	1890	1890	1890	0
73	20241213	201000	26502139	1890	1890	1890	1890	0
74	20241213	200900	26502139	1890	1890	1890	1890	0
75	20241213	200800	26502139	1890	1890	1890	1890	0
76	20241213	200700	26502139	1890	1890	1890	1890	0
77	20241213	200600	26502139	1890	1890	1890	1890	0
78	20241213	200500	26502139	1890	1890	1890	1890	0
79	20241213	200400	26502139	1890	1890	1890	1890	0
80	20241213	200300	26502139	1890	1890	1890	1890	0
81	20241213	200200	26502139	1890	1890	1890	1890	0
82	20241213	200100	26502139	1890	1890	1890	1890	0
83	20241213	200000	26502139	1890	1890	1890	1890	0
84	20241213	195900	26502139	1890	1890	1890	1890	0
85	20241213	195800	26502139	1890	1890	1890	1890	0
86	20241213	195700	26502139	1890	1890	1890	1890	0
87	20241213	195600	26502139	1890	1890	1890	1890	0
88	20241213	195500	26502139	1890	1890	1890	1890	0
89	20241213	195400	26502139	1890	1890	1890	1890	0
90	20241213	195300	26502139	1890	1890	1890	1890	0
91	20241213	195200	26502139	1890	1890	1890	1890	0
92	20241213	195100	26502139	1890	1890	1890	1890	424
93	20241213	195000	26502139	1890	1890	1890	1890	0
94	20241213	194900	26502139	1890	1890	1890	1890	0
95	20241213	194800	26502139	1890	1890	1890	1890	0
96	20241213	194700	26502139	1890	1890	1890	1890	0
97	20241213	194600	26502139	1890	1890	1890	1890	0
98	20241213	194500	26502139	1890	1890	1890	1890	0
99	20241213	194400	26502139	1890	1890	1890	1890	0
100	20241213	194300	26502139	1890	1890	1890	1890	0
101	20241213	194200	26502139	1890	1890	1890	1890	0
102	20241213	194100	26502139	1890	1890	1890	1890	0
103	20241213	194000	26502139	1890	1890	1890	1890	0
104	20241213	193900	26502139	1890	1890	1890	1890	0
105	20241213	193800	26502139	1890	1890	1890	1890	0
106	20241213	193700	26502139	1890	1890	1890	1890	0
107	20241213	193600	26502139	1890	1890	1890	1890	0
108	20241213	193500	26502139	1890	1890	1890	1890	0
109	20241213	193400	26502139	1890	1890	1890	1890	0
110	20241213	193300	26502139	1890	1890	1890	1890	0
111	20241213	193200	26502139	1890	1890	1890	1890	0
112	20241213	193100	26502139	1890	1890	1890	1890	0
113	20241213	193000	26502139	1890	1890	1890	1890	0
114	20241213	192900	26502139	1890	1890	1890	1890	0
115	20241213	192800	26502139	1890	1890	1890	1890	0
116	20241213	192700	26502139	1890	1890	1890	1890	0
117	20241213	192600	26502139	1890	1890	1890	1890	0
118	20241213	192500	26502139	1890	1890	1890	1890	0
119	20241213	192400	26502139	1890	1890	1890	1890	0
120	20241213	192300	26502139	1890	1890	1890	1890	0
121	20241213	192200	26502139	1890	1890	1890	1890	0
122	20241213	192100	26502139	1890	1890	1890	1890	424
123	20241213	192000	26502139	1890	1890	1890	1890	0
124	20241213	191900	26502139	1890	1890	1890	1890	0
125	20241213	191800	26502139	1890	1890	1890	1890	0
126	20241213	191700	26502139	1890	1890	1890	1890	0
127	20241213	191600	26502139	1890	1890	1890	1890	0
128	20241213	191500	26502139	1890	1890	1890	1890	0
129	20241213	191400	26502139	1890	1890	1890	1890	0
130	20241213	191300	26502139	1890	1890	1890	1890	0
131	20241213	191200	26502139	1890	1890	1890	1890	0
132	20241213	191100	26502139	1890	1890	1890	1890	0
133	20241213	191000	26502139	1890	1890	1890	1890	0
134	20241213	190900	26502139	1890	1890	1890	1890	0
135	20241213	190800	26502139	1890	1890	1890	1890	0
136	20241213	190700	26502139	1890	1890	1890	1890	0
137	20241213	190600	26502139	1890	1890	1890	1890	0
138	20241213	190500	26502139	1890	1890	1890	1890	0
139	20241213	190400	26502139	1890	1890	1890	1890	0
140	20241213	190300	26502139	1890	1890	1890	1890	0
141	20241213	190200	26502139	1890	1890	1890	1890	0
142	20241213	190100	26502139	1890	1890	1890	1890	0
143	20241213	190000	26502139	1890	1890	1890	1890	0
144	20241213	185900	26502139	1890	1890	1890	1890	0
145	20241213	185800	26502139	1890	1890	1890	1890	0
146	20241213	185700	26502139	1890	1890	1890	1890	0
147	20241213	185600	26502139	1890	1890	1890	1890	0
148	20241213	185500	26502139	1890	1890	1890	1890	0
149	20241213	185400	26502139	1890	1890	1890	1890	0
150	20241213	185300	26502139	1890	1890	1890	1890	0
151	20241213	185200	26502139	1890	1890	1890	1890	0
152	20241213	185100	26502139	1890	1890	1890	1890	424
153	20241213	185000	26502139	1890	1890	1890	1890	0
154	20241213	184900	26502139	1890	1890	1890	1890	0
155	20241213	184800	26502139	1890	1890	1890	1890	0
156	20241213	184700	26502139	1890	1890	1890	1890	0
157	20241213	184600	26502139	1890	1890	1890	1890	0
158	20241213	184500	26502139	1890	1890	1890	1890	0
159	20241213	184400	26502139	1890	1890	1890	1890	0
160	20241213	184300	26502139	1890	1890	1890	1890	0
161	20241213	184200	26502139	1890	1890	1890	1890	0
162	20241213	184100	26502139	1890	1890	1890	1890	0
163	20241213	184000	26502139	1890	1890	1890	1890	0
164	20241213	183900	26502139	1890	1890	1890	1890	0
165	20241213	183800	26502139	1890	1890	1890	1890	0
166	20241213	183700	26502139	1890	1890	1890	1890	0
167	20241213	183600	26502139	1890	1890	1890	1890	0
168	20241213	183500	26502139	1890	1890	1890	1890	0
169	20241213	183400	26502139	1890	1890	1890	1890	0
170	20241213	183300	26502139	1890	1890	1890	1890	0
171	20241213	183200	26502139	1890	1890	1890	1890	0
172	20241213	183100	26502139	1890	1890	1890	1890	0
173	20241213	183000	26502139	1890	1890	1890	1890	0
174	20241213	182900	26502139	1890	1890	1890	1890	0
175	20241213	182800	26502139	1890	1890	1890	1890	0
176	20241213	182700	26502139	1890	1890	1890	1890	0
177	20241213	182600	26502139	1890	1890	1890	1890	0
178	20241213	182500	26502139	1890	1890	1890	1890	0
179	20241213	182400	26502139	1890	1890	1890	1890	0
180	20241213	182300	26502139	1890	1890	1890	1890	0
181	20241213	182200	26502139	1890	1890	1890	1890	0
182	20241213	182100	26502139	1890	1890	1890	1890	424
183	20241213	182000	26502139	1890	1890	1890	1890	0
184	20241213	181900	26502139	1890	1890	1890	1890	0
185	20241213	181800	26502139	1890	1890	1890	1890	0
186	20241213	181700	26502139	1890	1890	1890	1890	0
187	20241213	181600	26502139	1890	1890	1890	1890	0
188	20241213	181500	26502139	1890	1890	1890	1890	0
189	20241213	181400	26502139	1890	1890	1890	1890	0
190	20241213	181300	26502139	1890	1890	1890	1890	0
191	20241213	181200	26502139	1890	1890	1890	1890	0
192	20241213	181100	26502139	1890	1890	1890	1890	0
193	20241213	181000	26502139	1890	1890	1890	1890	0
194	20241213	180900	26502139	1890	1890	1890	1890	0
195	20241213	180800	26502139	1890	1890	1890	1890	0
196	20241213	180700	26502139	1890	1890	1890	1890	0
197	20241213	180600	26502139	1890	1890	1890	1890	0
198	20241213	180500	26502139	1890	1890	1890	1890	0
199	20241213	180400	26502139	1890	1890	1890	1890	0
200	20241213	180300	26502139	1890	1890	1890	1890	0
201	20241213	180200	26502139	1890	1890	1890	1890	0
202	20241213	180100	26502139	1890	1890	1890	1890	0
203	20241213	180000	26502139	1890	1890	1890	1890	0
204	20241213	175900	26502139	1890	1890	1890	1890	0
205	20241213	175800	26502139	1890	1890	1890	1890	0
206	20241213	175700	26502139	1890	1890	1890	1890	0
207	20241213	175600	26502139	1890	1890	1890	1890	0
208	20241213	175500	26502139	1890	1890	1890	1890	0
209	20241213	175400	26502139	1890	1890	1890	1890	0
210	20241213	175300	26502139	1890	1890	1890	1890	0
211	20241213	175200	26502139	1890	1890	1890	1890	0
212	20241213	175100	26502139	1890	1890	1890	1890	424
213	20241213	175000	26502139	1890	1890	1890	1890	0
214	20241213	174900	26502139	1890	1890	1890	1890	0
215	20241213	174800	26502139	1890	1890	1890	1890	0
216	20241213	174700	26502139	1890	1890	1890	1890	0
217	20241213	174600	26502139	1890	1890	1890	1890	0
218	20241213	174500	26502139	1890	1890	1890	1890	0
219	20241213	174400	26502139	1890	1890	1890	1890	0
220	20241213	174300	26502139	1890	1890	1890	1890	0
221	20241213	174200	26502139	1890	1890	1890	1890	0
222	20241213	174100	26502139	1890	1890	1890	1890	0
223	20241213	174000	26502139	1890	1890	1890	1890	0
224	20241213	173900	26502139	1890	1890	1890	1890	0
225	20241213	173800	26502139	1890	1890	1890	1890	0
226	20241213	173700	26502139	1890	1890	1890	1890	0
227	20241213	173600	26502139	1890	1890	1890	1890	0
228	20241213	173500	26502139	1890	1890	1890	1890	0
229	20241213	173400	26502139	1890	1890	1890	1890	0
230	20241213	173300	26502139	1890	1890	1890	1890	0
231	20241213	173200	26502139	1890	1890	1890	1890	0
232	20241213	173100	26502139	1890	1890	1890	1890	0
233	20241213	173000	26502139	1890	1890	1890	1890	0
234	20241213	172900	26502139	1890	1890	1890	1890	0
235	20241213	172800	26502139	1890	1890	1890	1890	0
236	20241213	172700	26502139	1890	1890	1890	1890	0
237	20241213	172600	26502139	1890	1890	1890	1890	0
238	20241213	172500	26502139	1890	1890	1890	1890	0
239	20241213	172400	26502139	1890	1890	1890	1890	0
240	20241213	172300	26502139	1890	1890	1890	1890	0
241	20241213	172200	26502139	1890	1890	1890	1890	0
242	20241213	172100	26502139	1890	1890	1890	1890	424
243	20241213	172000	26502139	1890	1890	1890	1890	0
244	20241213	171900	26502139	1890	1890	1890	1890	0
245	20241213	171800	26502139	1890	1890	1890	1890	0
246	20241213	171700	26502139	1890	1890	1890	1890	0
247	20241213	171600	26502139	1890	1890	1890	1890	0
248	20241213	171500	26502139	1890	1890	1890	1890	0
249	20241213	171400	26502139	1890	1890	1890	1890	0
250	20241213	171300	26502139	1890	1890	1890	1890	0
251	20241213	171200	26502139	1890	1890	1890	1890	0
252	20241213	171100	26502139	1890	1890	1890	1890	0
253	20241213	171000	26502139	1890	1890	1890	1890	0
254	20241213	170900	26502139	1890	1890	1890	1890	0
255	20241213	170800	26502139	1890	1890	1890	1890	0
256	20241213	170700	26502139	1890	1890	1890	1890	0
257	20241213	170600	26502139	1890	1890	1890	1890	0
258	20241213	170500	26502139	1890	1890	1890	1890	0
259	20241213	170400	26502139	1890	1890	1890	1890	0
260	20241213	170300	26502139	1890	1890	1890	1890	0
261	20241213	170200	26502139	1890	1890	1890	1890	0
262	20241213	170100	26502139	1890	1890	1890	1890	0
263	20241213	170000	26502139	1890	1890	1890	1890	0
264	20241213	165900	26502139	1890	1890	1890	1890	0
265	20241213	165800	26502139	1890	1890	1890	1890	0
266	20241213	165700	26502139	1890	1890	1890	1890	0
267	20241213	165600	26502139	1890	1890	1890	1890	0
268	20241213	165500	26502139	1890	1890	1890	1890	0
269	20241213	165400	26502139	1890	1890	1890	1890	0
270	20241213	165300	26502139	1890	1890	1890	1890	0
271	20241213	165200	26502139	1890	1890	1890	1890	0
272	20241213	165100	26502139	1890	1890	1890	1890	424
273	20241213	165000	26502139	1890	1890	1890	1890	0
274	20241213	164900	26502139	1890	1890	1890	1890	0
275	20241213	164800	26502139	1890	1890	1890	1890	0
276	20241213	164700	26502139	1890	1890	1890	1890	0
277	20241213	164600	26502139	1890	1890	1890	1890	0
278	20241213	164500	26502139	1890	1890	1890	1890	0
279	20241213	164400	26502139	1890	1890	1890	1890	0
280	20241213	164300	26502139	1890	1890	1890	1890	0
281	20241213	164200	26502139	1890	1890	1890	1890	0
282	20241213	164100	26502139	1890	1890	1890	1890	0
283	20241213	164000	26502139	1890	1890	1890	1890	0
284	20241213	163900	26502139	1890	1890	1890	1890	0
285	20241213	163800	26502139	1890	1890	1890	1890	0
286	20241213	163700	26502139	1890	1890	1890	1890	0
287	20241213	163600	26502139	1890	1890	1890	1890	0
288	20241213	163500	26502139	1890	1890	1890	1890	0
289	20241213	163400	26502139	1890	1890	1890	1890	0
290	20241213	163300	26502139	1890	1890	1890	1890	0
291	20241213	163200	26502139	1890	1890	1890	1890	0
292	20241213	163100	26502139	1890	1890	1890	1890	0
293	20241213	163000	26502139	1890	1890	1890	1890	0
294	20241213	162900	26502139	1890	1890	1890	1890	0
295	20241213	162800	26502139	1890	1890	1890	1890	0
296	20241213	162700	26502139	1890	1890	1890	1890	0
297	20241213	162600	26502139	1890	1890	1890	1890	0
298	20241213	162500	26502139	1890	1890	1890	1890	0
299	20241213	162400	26502139	1890	1890	1890	1890	0
300	20241213	162300	26502139	1890	1890	1890	1890	0
301	20241213	162200	26502139	1890	1890	1890	1890	0
302	20241213	162100	26502139	1890	1890	1890	1890	424
303	20241213	162000	26502139	1890	1890	1890	1890	0
304	20241213	161900	26502139	1890	1890	1890	1890	0
305	20241213	161800	26502139	1890	1890	1890	1890	0
306	20241213	161700	26502139	1890	1890	1890	1890	0
307	20241213	161600	26502139	1890	1890	1890	1890	0
308	20241213	161500	26502139	1890	1890	1890	1890	0
309	20241213	161400	26502139	1890	1890	1890	1890	0
310	20241213	161300	26502139	1890	1890	1890	1890	0
311	20241213	161200	26502139	1890	1890	1890	1890	0
312	20241213	161100	26502139	1890	1890	1890	1890	0
313	20241213	161000	26502139	1890	1890	1890	1890	0
314	20241213	160900	26502139	1890	1890	1890	1890	0
315	20241213	160800	26502139	1890	1890	1890	1890	0
316	20241213	160700	26502139	1890	1890	1890	1890	0
317	20241213	160600	26502139	1890	1890	1890	1890	0
318	20241213	160500	26502139	1890	1890	1890	1890	0
319	20241213	160400	26502139	1890	1890	1890	1890	0
320	20241213	160300	26502139	1890	1890	1890	1890	0
321	20241213	160200	26502139	1890	1890	1890	1890	0
322	20241213	160100	26502139	1890	1890	1890	1890	0
323	20241213	160000	26502139	1890	1890	1890	1890	0
324	20241213	155900	26502139	1890	1890	1890	1890	0
325	20241213	155800	26502139	1890	1890	1890	1890	0
326	20241213	155700	26502139	1890	1890	1890	1890	0
327	20241213	155600	26502139	1890	1890	1890	1890	0
328	20241213	155500	26502139	1890	1890	1890	1890	0
329	20241213	155400	26502139	1890	1890	1890	1890	0
330	20241213	155300	26502139	1890	1890	1890	1890	0
331	20241213	155200	26502139	1890	1890	1890	1890	0
332	20241213	155100	26502139	1890	1890	1890	1890	424
333	20241213	155000	26502139	1890	1890	1890	1890	0
334	20241213	154900	26502139	1890	1890	1890	1890	0
335	20241213	154800	26502139	1890	1890	1890	1890	0
336	20241213	154700	26502139	1890	1890	1890	1890	0
337	20241213	154600	26502139	1890	1890	1890	1890	0
338	20241213	154500	26502139	1890	1890	1890	1890	0
339	20241213	154400	26502139	1890	1890	1890	1890	0
340	20241213	154300	26502139	1890	1890	1890	1890	0
341	20241213	154200	26502139	1890	1890	1890	1890	0
342	20241213	154100	26502139	1890	1890	1890	1890	0
343	20241213	154000	26502139	1890	1890	1890	1890	0
344	20241213	153900	26502139	1890	1890	1890	1890	0
345	20241213	153800	26502139	1890	1890	1890	1890	0
346	20241213	153700	26502139	1890	1890	1890	1890	0
347	20241213	153600	26502139	1890	1890	1890	1890	0
348	20241213	153500	26502139	1890	1890	1890	1890	0
349	20241213	153400	26502139	1890	1890	1890	1890	0
350	20241213	153300	26502139	1890	1890	1890	1890	0
351	20241213	153200	26502139	1890	1890	1890	1890	0
352	20241213	153100	26502139	1890	1890	1890	1890	0
353	20241213	153000	26502139	1890	1890	1890	1890	424
354	20241213	152900	25700779	1889	1889	1889	1889	0
355	20241213	152800	25700779	1889	1889	1889	1889	0
356	20241213	152700	25700779	1889	1889	1889	1889	0
357	20241213	152600	25700779	1889	1889	1889	1889	0
358	20241213	152500	25700779	1889	1889	1889	1889	0
359	20241213	152400	25700779	1889	1889	1889	1889	0
360	20241213	152300	25700779	1889	1889	1889	1889	0
361	20241213	152200	25700779	1889	1889	1889	1889	0
362	20241213	152100	25700779	1889	1889	1889	1889	0
363	20241213	152000	25700779	1889	1889	1889	1889	0
364	20241213	151900	25700779	1889	1888	1889	1863	427
365	20241213	151800	24902123	1887	1887	1887	1887	121
366	20241213	151700	24673796	1887	1887	1887	1887	76
367	20241213	151600	24530384	1887	1887	1887	1887	130
368	20241213	151500	24285074	1887	1887	1887	1887	0
369	20241213	151400	24285074	1887	1887	1887	1887	0
370	20241213	151300	24285074	1887	1887	1887	1887	32
371	20241213	151200	24224690	1887	1869	1887	1869	68
372	20241213	151100	24096428	1887	1887	1887	1887	0
373	20241213	151000	24096428	1887	1887	1887	1887	0
374	20241213	150900	24096428	1887	1887	1887	1887	0
375	20241213	150800	24096428	1887	1887	1887	1887	47
376	20241213	150700	24007739	1881	1881	1881	1881	0
377	20241213	150600	24007739	1881	1881	1881	1881	0
378	20241213	150500	24007739	1881	1881	1881	1881	0
379	20241213	150400	24007739	1881	1881	1881	1881	0
380	20241213	150300	24007739	1881	1881	1881	1881	0
381	20241213	150200	24007739	1881	1881	1881	1881	0
382	20241213	150100	24007739	1881	1881	1881	1881	0
383	20241213	150000	24007739	1881	1881	1881	1881	0
384	20241213	145900	24007739	1881	1881	1881	1881	0
385	20241213	145800	24007739	1881	1881	1881	1881	0
386	20241213	145700	24007739	1881	1880	1881	1880	31
387	20241213	145600	23949431	1879	1879	1879	1879	0
388	20241213	145500	23949431	1879	1879	1879	1879	0
389	20241213	145400	23949431	1879	1879	1879	1879	0
390	20241213	145300	23949431	1879	1879	1879	1879	0
391	20241213	145200	23949431	1879	1879	1879	1879	0
392	20241213	145100	23949431	1879	1879	1879	1879	0
393	20241213	145000	23949431	1879	1879	1879	1879	0
394	20241213	144900	23949431	1879	1879	1879	1879	0
395	20241213	144800	23949431	1879	1879	1879	1879	0
396	20241213	144700	23949431	1879	1879	1879	1879	0
397	20241213	144600	23949431	1879	1879	1879	1879	0
398	20241213	144500	23949431	1879	1879	1879	1879	0
399	20241213	144400	23949431	1879	1879	1879	1879	64
400	20241213	144300	23829175	1879	1879	1879	1879	0
401	20241213	144200	23829175	1879	1879	1879	1879	0
402	20241213	144100	23829175	1879	1879	1879	1879	0
403	20241213	144000	23829175	1879	1879	1879	1879	0
404	20241213	143900	23829175	1879	1879	1879	1879	0
405	20241213	143800	23829175	1879	1879	1879	1879	0
406	20241213	143700	23829175	1879	1879	1879	1879	0
407	20241213	143600	23829175	1879	1879	1879	1879	0
408	20241213	143500	23829175	1879	1879	1879	1879	28
409	20241213	143400	23776563	1879	1879	1879	1879	9
410	20241213	143300	23759652	1879	1879	1879	1879	0
411	20241213	143200	23759652	1879	1879	1879	1879	0
412	20241213	143100	23759652	1879	1879	1879	1879	0
413	20241213	143000	23759652	1879	1879	1879	1879	0
414	20241213	142900	23759652	1879	1879	1879	1879	0
415	20241213	142800	23759652	1879	1879	1879	1879	0
416	20241213	142700	23759652	1879	1879	1879	1879	0
417	20241213	142600	23759652	1879	1879	1879	1879	0
418	20241213	142500	23759652	1879	1879	1879	1879	0
419	20241213	142400	23759652	1879	1879	1879	1879	0
420	20241213	142300	23759652	1879	1879	1879	1879	0
421	20241213	142200	23759652	1879	1879	1879	1879	61
422	20241213	142100	23645033	1860	1860	1860	1860	0
423	20241213	142000	23645033	1860	1860	1860	1860	0
424	20241213	141900	23645033	1860	1860	1860	1860	0
425	20241213	141800	23645033	1860	1860	1860	1860	0
426	20241213	141700	23645033	1860	1860	1860	1860	0
427	20241213	141600	23645033	1860	1860	1860	1860	0
428	20241213	141500	23645033	1860	1860	1860	1860	0
429	20241213	141400	23645033	1860	1860	1860	1860	0
430	20241213	141300	23645033	1860	1860	1860	1860	0
431	20241213	141200	23645033	1860	1860	1860	1860	0
432	20241213	141100	23645033	1860	1860	1860	1860	0
433	20241213	141000	23645033	1860	1860	1860	1860	0
434	20241213	140900	23645033	1860	1860	1860	1860	0
435	20241213	140800	23645033	1860	1860	1860	1860	0
436	20241213	140700	23645033	1860	1860	1860	1860	0
437	20241213	140600	23645033	1860	1860	1860	1860	0
438	20241213	140500	23645033	1860	1860	1860	1860	0
439	20241213	140400	23645033	1860	1860	1860	1860	0
440	20241213	140300	23645033	1860	1860	1860	1860	0
441	20241213	140200	23645033	1860	1860	1860	1860	0
442	20241213	140100	23645033	1860	1860	1860	1860	100
443	20241213	140000	23459033	1861	1861	1861	1861	0
444	20241213	135900	23459033	1861	1861	1861	1861	0
445	20241213	135800	23459033	1861	1861	1861	1861	331
446	20241213	135700	22843042	1862	1862	1862	1862	149
447	20241213	135600	22565604	1863	1863	1863	1863	480
448	20241213	135500	21671364	1864	1864	1864	1864	316
449	20241213	135400	21082340	1867	1867	1867	1867	0
450	20241213	135300	21082340	1867	1867	1867	1867	0
451	20241213	135200	21082340	1867	1867	1867	1867	571
452	20241213	135100	20016283	1869	1869	1869	1869	269
453	20241213	135000	19513522	1886	1886	1886	1886	0
454	20241213	134900	19513522	1886	1886	1886	1886	0
455	20241213	134800	19513522	1886	1886	1886	1886	0
456	20241213	134700	19513522	1886	1886	1886	1886	0
457	20241213	134600	19513522	1886	1886	1886	1886	0
458	20241213	134500	19513522	1886	1886	1886	1886	1
459	20241213	134400	19511636	1873	1873	1873	1873	0
460	20241213	134300	19511636	1873	1873	1873	1873	0
461	20241213	134200	19511636	1873	1873	1873	1873	0
462	20241213	134100	19511636	1873	1872	1873	1872	400
463	20241213	134000	18762736	1872	1872	1872	1872	0
464	20241213	133900	18762736	1872	1872	1872	1872	0
465	20241213	133800	18762736	1872	1874	1874	1872	2093
466	20241213	133700	14840608	1893	1893	1893	1893	1000
467	20241213	133600	12947608	1893	1893	1893	1893	383
468	20241213	133500	12222589	1893	1893	1893	1893	0
469	20241213	133400	12222589	1893	1893	1893	1893	0
470	20241213	133300	12222589	1893	1893	1893	1893	0
471	20241213	133200	12222589	1893	1893	1893	1868	791
472	20241213	133100	10726151	1867	1893	1893	1867	367
473	20241213	133000	10039134	1868	1868	1868	1868	22
474	20241213	132900	9998038	1895	1895	1895	1895	0
475	20241213	132800	9998038	1895	1895	1895	1895	0
476	20241213	132700	9998038	1895	1895	1895	1895	0
477	20241213	132600	9998038	1895	1895	1895	1895	0
478	20241213	132500	9998038	1895	1895	1895	1895	0
479	20241213	132400	9998038	1895	1895	1895	1895	0
480	20241213	132300	9998038	1895	1895	1895	1895	0
481	20241213	132200	9998038	1895	1895	1895	1895	0
482	20241213	132100	9998038	1895	1895	1895	1895	0
483	20241213	132000	9998038	1895	1895	1895	1895	0
484	20241213	131900	9998038	1895	1895	1895	1895	0
485	20241213	131800	9998038	1895	1895	1895	1895	0
486	20241213	131700	9998038	1895	1895	1895	1895	0
487	20241213	131600	9998038	1895	1895	1895	1895	0
488	20241213	131500	9998038	1895	1895	1895	1895	0
489	20241213	131400	9998038	1895	1895	1895	1895	0
490	20241213	131300	9998038	1895	1895	1895	1895	0
491	20241213	131200	9998038	1895	1895	1895	1895	0
492	20241213	131100	9998038	1895	1895	1895	1895	0
493	20241213	131000	9998038	1895	1895	1895	1895	0
494	20241213	130900	9998038	1895	1895	1895	1895	0
495	20241213	130800	9998038	1895	1895	1895	1895	0
496	20241213	130700	9998038	1895	1895	1895	1895	0
497	20241213	130600	9998038	1895	1895	1895	1895	0
498	20241213	130500	9998038	1895	1895	1895	1895	0
499	20241213	130400	9998038	1895	1895	1895	1895	0
500	20241213	130300	9998038	1895	1895	1895	1895	0
501	20241213	130200	9998038	1895	1895	1895	1895	0
502	20241213	130100	9998038	1895	1895	1895	1895	0
503	20241213	130000	9998038	1895	1895	1895	1895	997
504	20241213	125900	8108723	1895	1895	1895	1895	0
505	20241213	125800	8108723	1895	1895	1895	1895	100
506	20241213	125700	7919223	1872	1895	1895	1872	110
507	20241213	125600	7711003	1872	1872	1872	1872	0
508	20241213	125500	7711003	1872	1872	1872	1872	0
509	20241213	125400	7711003	1872	1872	1872	1872	0
510	20241213	125300	7711003	1872	1872	1872	1872	0
511	20241213	125200	7711003	1872	1872	1872	1872	0
512	20241213	125100	7711003	1872	1872	1872	1872	0
513	20241213	125000	7711003	1872	1872	1872	1872	0
514	20241213	124900	7711003	1872	1872	1872	1872	0
515	20241213	124800	7711003	1872	1872	1872	1872	0
516	20241213	124700	7711003	1872	1872	1872	1872	0
517	20241213	124600	7711003	1872	1872	1872	1872	0
518	20241213	124500	7711003	1872	1872	1872	1872	0
519	20241213	124400	7711003	1872	1872	1872	1872	0
520	20241213	124300	7711003	1872	1873	1873	1872	926
521	20241213	124200	5977529	1895	1895	1895	1895	0
522	20241213	124100	5977529	1895	1895	1895	1895	0
523	20241213	124000	5977529	1895	1895	1895	1895	0
524	20241213	123900	5977529	1895	1895	1895	1895	0
525	20241213	123800	5977529	1895	1895	1895	1895	0
526	20241213	123700	5977529	1895	1895	1895	1895	0
527	20241213	123600	5977529	1895	1895	1895	1895	0
528	20241213	123500	5977529	1895	1895	1895	1895	0
529	20241213	123400	5977529	1895	1895	1895	1895	0
530	20241213	123300	5977529	1895	1895	1895	1895	221
531	20241213	123200	5558734	1896	1896	1896	1896	0
532	20241213	123100	5558734	1896	1896	1896	1896	0
533	20241213	123000	5558734	1896	1896	1896	1896	0
534	20241213	122900	5558734	1896	1896	1896	1896	0
535	20241213	122800	5558734	1896	1896	1896	1896	0
536	20241213	122700	5558734	1896	1896	1896	1896	0
537	20241213	122600	5558734	1896	1896	1896	1896	0
538	20241213	122500	5558734	1896	1896	1896	1896	0
539	20241213	122400	5558734	1896	1896	1896	1896	0
540	20241213	122300	5558734	1896	1896	1896	1896	0
541	20241213	122200	5558734	1896	1896	1896	1896	0
542	20241213	122100	5558734	1896	1896	1896	1896	0
543	20241213	122000	5558734	1896	1896	1896	1896	1
544	20241213	121900	5556838	1897	1897	1897	1897	0
545	20241213	121800	5556838	1897	1896	1897	1896	3
546	20241213	121700	5551149	1872	1872	1872	1872	0
547	20241213	121600	5551149	1872	1872	1872	1872	0
548	20241213	121500	5551149	1872	1872	1872	1872	0
549	20241213	121400	5551149	1872	1872	1872	1872	0
550	20241213	121300	5551149	1872	1872	1872	1872	0
551	20241213	121200	5551149	1872	1872	1872	1872	0
552	20241213	121100	5551149	1872	1872	1872	1872	0
553	20241213	121000	5551149	1872	1872	1872	1872	0
554	20241213	120900	5551149	1872	1872	1872	1872	0
555	20241213	120800	5551149	1872	1872	1872	1872	0
556	20241213	120700	5551149	1872	1872	1872	1872	0
557	20241213	120600	5551149	1872	1872	1872	1872	0
558	20241213	120500	5551149	1872	1872	1872	1872	0
559	20241213	120400	5551149	1872	1872	1872	1872	0
560	20241213	120300	5551149	1872	1872	1872	1872	0
561	20241213	120200	5551149	1872	1872	1872	1872	0
562	20241213	120100	5551149	1872	1897	1897	1872	132
563	20241213	120000	5301070	1880	1880	1880	1880	0
564	20241213	115900	5301070	1880	1880	1880	1880	0
565	20241213	115800	5301070	1880	1880	1880	1880	0
566	20241213	115700	5301070	1880	1880	1880	1880	0
567	20241213	115600	5301070	1880	1880	1880	1880	0
568	20241213	115500	5301070	1880	1880	1880	1880	0
569	20241213	115400	5301070	1880	1880	1880	1880	0
570	20241213	115300	5301070	1880	1880	1880	1880	0
571	20241213	115200	5301070	1880	1880	1880	1880	0
572	20241213	115100	5301070	1880	1880	1880	1880	0
573	20241213	115000	5301070	1880	1880	1880	1880	0
574	20241213	114900	5301070	1880	1874	1880	1873	361
575	20241213	114800	4624902	1880	1880	1880	1880	17
576	20241213	114700	4592942	1898	1898	1898	1898	0
577	20241213	114600	4592942	1898	1898	1898	1898	0
578	20241213	114500	4592942	1898	1898	1898	1898	0
579	20241213	114400	4592942	1898	1898	1898	1898	223
580	20241213	114300	4169688	1898	1898	1898	1898	0
581	20241213	114200	4169688	1898	1898	1898	1898	0
582	20241213	114100	4169688	1898	1898	1898	1898	0
583	20241213	114000	4169688	1898	1898	1898	1898	0
584	20241213	113900	4169688	1898	1898	1898	1898	0
585	20241213	113800	4169688	1898	1898	1898	1898	0
586	20241213	113700	4169688	1898	1898	1898	1898	0
587	20241213	113600	4169688	1898	1898	1898	1898	0
588	20241213	113500	4169688	1898	1898	1898	1898	0
589	20241213	113400	4169688	1898	1898	1898	1898	0
590	20241213	113300	4169688	1898	1898	1898	1898	0
591	20241213	113200	4169688	1898	1898	1898	1898	0
592	20241213	113100	4169688	1898	1898	1898	1898	0
593	20241213	113000	4169688	1898	1898	1898	1898	0
594	20241213	112900	4169688	1898	1898	1898	1898	0
595	20241213	112800	4169688	1898	1898	1898	1898	0
596	20241213	112700	4169688	1898	1898	1898	1898	0
597	20241213	112600	4169688	1898	1898	1898	1898	0
598	20241213	112500	4169688	1898	1898	1898	1898	0
599	20241213	112400	4169688	1898	1898	1898	1898	0
600	20241213	112300	4169688	1898	1898	1898	1898	0
601	20241213	112200	4169688	1898	1898	1898	1898	0
602	20241213	112100	4169688	1898	1898	1898	1898	240
603	20241213	112000	3714168	1898	1898	1898	1898	0
604	20241213	111900	3714168	1898	1898	1898	1898	0
605	20241213	111800	3714168	1898	1898	1898	1898	0
606	20241213	111700	3714168	1898	1898	1898	1898	0
607	20241213	111600	3714168	1898	1898	1898	1898	0
608	20241213	111500	3714168	1898	1898	1898	1898	0
609	20241213	111400	3714168	1898	1898	1898	1898	0
610	20241213	111300	3714168	1898	1898	1898	1898	0
611	20241213	111200	3714168	1898	1898	1898	1898	0
612	20241213	111100	3714168	1898	1898	1898	1898	0
613	20241213	111000	3714168	1898	1898	1898	1898	0
614	20241213	110900	3714168	1898	1898	1898	1898	0
615	20241213	110800	3714168	1898	1897	1898	1897	11
616	20241213	110700	3693293	1873	1873	1873	1873	0
617	20241213	110600	3693293	1873	1873	1873	1873	0
618	20241213	110500	3693293	1873	1873	1873	1873	0
619	20241213	110400	3693293	1873	1873	1873	1873	0
620	20241213	110300	3693293	1873	1873	1873	1873	0
621	20241213	110200	3693293	1873	1873	1873	1873	2
622	20241213	110100	3689547	1873	1873	1873	1873	0
623	20241213	110000	3689547	1873	1873	1873	1873	1
624	20241213	105900	3687674	1897	1897	1897	1897	0
625	20241213	105800	3687674	1897	1897	1897	1897	3
626	20241213	105700	3681983	1897	1897	1897	1897	0
627	20241213	105600	3681983	1897	1897	1897	1897	8
628	20241213	105500	3666807	1870	1870	1870	1870	0
629	20241213	105400	3666807	1870	1870	1870	1870	0
630	20241213	105300	3666807	1870	1870	1870	1870	0
631	20241213	105200	3666807	1870	1870	1870	1870	1
632	20241213	105100	3664937	1897	1897	1897	1897	0
633	20241213	105000	3664937	1897	1897	1897	1897	0
634	20241213	104900	3664937	1897	1897	1897	1897	0
635	20241213	104800	3664937	1897	1897	1897	1897	0
636	20241213	104700	3664937	1897	1897	1897	1897	267
637	20241213	104600	3158438	1896	1896	1896	1896	7
638	20241213	104500	3145166	1870	1870	1870	1870	0
639	20241213	104400	3145166	1870	1870	1870	1870	0
640	20241213	104300	3145166	1870	1870	1870	1870	0
641	20241213	104200	3145166	1870	1870	1870	1870	0
642	20241213	104100	3145166	1870	1870	1870	1870	0
643	20241213	104000	3145166	1870	1870	1870	1870	0
644	20241213	103900	3145166	1870	1870	1870	1870	7
645	20241213	103800	3132076	1897	1897	1897	1897	0
646	20241213	103700	3132076	1897	1897	1897	1897	0
647	20241213	103600	3132076	1897	1897	1897	1897	0
648	20241213	103500	3132076	1897	1897	1897	1897	0
649	20241213	103400	3132076	1897	1897	1897	1897	0
650	20241213	103300	3132076	1897	1897	1897	1897	77
651	20241213	103200	2986007	1861	1861	1861	1861	0
652	20241213	103100	2986007	1861	1861	1861	1861	0
653	20241213	103000	2986007	1861	1861	1861	1861	0
654	20241213	102900	2986007	1861	1861	1861	1861	0
655	20241213	102800	2986007	1861	1897	1897	1861	3
656	20241213	102700	2980388	1897	1897	1897	1897	4
657	20241213	102600	2972800	1897	1897	1897	1897	0
658	20241213	102500	2972800	1897	1897	1897	1897	0
659	20241213	102400	2972800	1897	1897	1897	1897	0
660	20241213	102300	2972800	1897	1897	1897	1897	130
661	20241213	102200	2726190	1897	1897	1897	1897	1
662	20241213	102100	2724293	1897	1897	1897	1897	0
663	20241213	102000	2724293	1897	1897	1897	1897	0
664	20241213	101900	2724293	1897	1897	1897	1897	0
665	20241213	101800	2724293	1897	1897	1897	1897	0
666	20241213	101700	2724293	1897	1897	1897	1897	0
667	20241213	101600	2724293	1897	1897	1897	1897	0
668	20241213	101500	2724293	1897	1861	1897	1861	7
669	20241213	101400	2711230	1898	1898	1898	1898	0
670	20241213	101300	2711230	1898	1898	1898	1898	64
671	20241213	101200	2589758	1898	1898	1898	1898	0
672	20241213	101100	2589758	1898	1898	1898	1898	4
673	20241213	101000	2582166	1898	1898	1898	1898	0
674	20241213	100900	2582166	1898	1898	1898	1898	0
675	20241213	100800	2582166	1898	1898	1898	1898	0
676	20241213	100700	2582166	1898	1898	1898	1898	1
677	20241213	100600	2580268	1898	1898	1898	1898	0
678	20241213	100500	2580268	1898	1898	1898	1898	0
679	20241213	100400	2580268	1898	1898	1898	1898	0
680	20241213	100300	2580268	1898	1898	1898	1898	0
681	20241213	100200	2580268	1898	1898	1898	1898	0
682	20241213	100100	2580268	1898	1898	1898	1898	0
683	20241213	100000	2580268	1898	1898	1898	1898	10
684	20241213	095900	2561288	1898	1898	1898	1898	0
685	20241213	095800	2561288	1898	1898	1898	1898	10
686	20241213	095700	2542308	1898	1898	1898	1898	0
687	20241213	095600	2542308	1898	1898	1898	1898	0
688	20241213	095500	2542308	1898	1898	1898	1898	0
689	20241213	095400	2542308	1898	1898	1898	1898	0
690	20241213	095300	2542308	1898	1898	1898	1898	0
691	20241213	095200	2542308	1898	1898	1898	1898	0
692	20241213	095100	2542308	1898	1898	1898	1898	0
693	20241213	095000	2542308	1898	1898	1898	1898	0
694	20241213	094900	2542308	1898	1898	1898	1898	0
695	20241213	094800	2542308	1898	1898	1898	1898	0
696	20241213	094700	2542308	1898	1898	1898	1898	0
697	20241213	094600	2542308	1898	1898	1898	1898	0
698	20241213	094500	2542308	1898	1898	1898	1898	5
699	20241213	094400	2532818	1898	1898	1898	1898	0
700	20241213	094300	2532818	1898	1898	1898	1898	0
701	20241213	094200	2532818	1898	1898	1898	1898	10
702	20241213	094100	2513838	1897	1897	1897	1897	0
703	20241213	094000	2513838	1897	1897	1897	1897	0
704	20241213	093900	2513838	1897	1897	1897	1897	0
705	20241213	093800	2513838	1897	1897	1897	1897	0
706	20241213	093700	2513838	1897	1897	1897	1897	5
707	20241213	093600	2504353	1897	1897	1897	1897	1
708	20241213	093500	2502456	1861	1861	1861	1861	1
709	20241213	093400	2500595	1859	1859	1859	1859	0
710	20241213	093300	2500595	1859	1859	1859	1859	0
711	20241213	093200	2500595	1859	1863	1863	1859	36
712	20241213	093100	2433667	1899	1899	1899	1899	0
713	20241213	093000	2433667	1899	1899	1899	1899	105
714	20241213	092900	2234272	1899	1899	1899	1899	200
715	20241213	092800	1854472	1901	1901	1901	1901	0
716	20241213	092700	1854472	1901	1901	1901	1901	0
717	20241213	092600	1854472	1901	1901	1901	1901	0
718	20241213	092500	1854472	1901	1901	1901	1901	0
719	20241213	092400	1854472	1901	1901	1901	1901	0
720	20241213	092300	1854472	1901	1901	1901	1901	0
721	20241213	092200	1854472	1901	1901	1901	1901	0
722	20241213	092100	1854472	1901	1900	1901	1900	86
723	20241213	092000	1690987	1904	1904	1904	1904	12
724	20241213	091900	1668139	1905	1888	1905	1888	450
725	20241213	091800	816126	1888	1888	1888	1888	1
726	20241213	091700	814238	1880	1880	1880	1880	0
727	20241213	091600	814238	1880	1880	1880	1880	0
728	20241213	091500	814238	1880	1880	1880	1880	0
729	20241213	091400	814238	1880	1880	1880	1880	0
730	20241213	091300	814238	1880	1880	1880	1880	0
731	20241213	091200	814238	1880	1880	1880	1880	0
732	20241213	091100	814238	1880	1880	1880	1880	0
733	20241213	091000	814238	1880	1880	1880	1880	0
734	20241213	090900	814238	1880	1880	1880	1880	95
735	20241213	090800	635638	1880	1880	1880	1880	1
736	20241213	090700	633758	1865	1865	1865	1865	0
737	20241213	090600	633758	1865	1865	1865	1865	1
738	20241213	090500	631893	1864	1864	1864	1864	337
739	20241213	090400	3725	1864	1864	1864	1864	0
740	20241213	090300	3725	1864	1864	1864	1864	1
741	20241213	090200	1861	1861	1861	1861	1861	0
742	20241213	090100	1861	1861	1861	1861	1861	0
743	20241213	090000	1861	1861	1861	1861	1861	1