KissMeData/362990/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	212600	33178151	1874	1874	1874	1874	713
3	20241216	212500	33178151	1874	1874	1874	1874	0
4	20241216	212400	33178151	1874	1874	1874	1874	0
5	20241216	212300	33178151	1874	1874	1874	1874	0
6	20241216	212200	33178151	1874	1874	1874	1874	0
7	20241216	212100	33178151	1874	1874	1874	1874	0
8	20241216	212000	33178151	1874	1874	1874	1874	0
9	20241216	211900	33178151	1874	1874	1874	1874	0
10	20241216	211800	33178151	1874	1874	1874	1874	0
11	20241216	211700	33178151	1874	1874	1874	1874	0
12	20241216	211600	33178151	1874	1874	1874	1874	0
13	20241216	211500	33178151	1874	1874	1874	1874	0
14	20241216	211400	33178151	1874	1874	1874	1874	0
15	20241216	211300	33178151	1874	1874	1874	1874	0
16	20241216	211200	33178151	1874	1874	1874	1874	0
17	20241216	211100	33178151	1874	1874	1874	1874	0
18	20241216	211000	33178151	1874	1874	1874	1874	0
19	20241216	210900	33178151	1874	1874	1874	1874	0
20	20241216	210800	33178151	1874	1874	1874	1874	0
21	20241216	210700	33178151	1874	1874	1874	1874	0
22	20241216	210600	33178151	1874	1874	1874	1874	0
23	20241216	210500	33178151	1874	1874	1874	1874	0
24	20241216	210400	33178151	1874	1874	1874	1874	0
25	20241216	210300	33178151	1874	1874	1874	1874	0
26	20241216	210200	33178151	1874	1874	1874	1874	0
27	20241216	210100	33178151	1874	1874	1874	1874	0
28	20241216	210000	33178151	1874	1874	1874	1874	0
29	20241216	205900	33178151	1874	1874	1874	1874	0
30	20241216	205800	33178151	1874	1874	1874	1874	0
31	20241216	205700	33178151	1874	1874	1874	1874	0
32	20241216	205600	33178151	1874	1874	1874	1874	713
33	20241216	205500	33178151	1874	1874	1874	1874	0
34	20241216	205400	33178151	1874	1874	1874	1874	0
35	20241216	205300	33178151	1874	1874	1874	1874	0
36	20241216	205200	33178151	1874	1874	1874	1874	0
37	20241216	205100	33178151	1874	1874	1874	1874	0
38	20241216	205000	33178151	1874	1874	1874	1874	0
39	20241216	204900	33178151	1874	1874	1874	1874	0
40	20241216	204800	33178151	1874	1874	1874	1874	0
41	20241216	204700	33178151	1874	1874	1874	1874	0
42	20241216	204600	33178151	1874	1874	1874	1874	0
43	20241216	204500	33178151	1874	1874	1874	1874	0
44	20241216	204400	33178151	1874	1874	1874	1874	0
45	20241216	204300	33178151	1874	1874	1874	1874	0
46	20241216	204200	33178151	1874	1874	1874	1874	0
47	20241216	204100	33178151	1874	1874	1874	1874	0
48	20241216	204000	33178151	1874	1874	1874	1874	0
49	20241216	203900	33178151	1874	1874	1874	1874	0
50	20241216	203800	33178151	1874	1874	1874	1874	0
51	20241216	203700	33178151	1874	1874	1874	1874	0
52	20241216	203600	33178151	1874	1874	1874	1874	0
53	20241216	203500	33178151	1874	1874	1874	1874	0
54	20241216	203400	33178151	1874	1874	1874	1874	0
55	20241216	203300	33178151	1874	1874	1874	1874	0
56	20241216	203200	33178151	1874	1874	1874	1874	0
57	20241216	203100	33178151	1874	1874	1874	1874	0
58	20241216	203000	33178151	1874	1874	1874	1874	0
59	20241216	202900	33178151	1874	1874	1874	1874	0
60	20241216	202800	33178151	1874	1874	1874	1874	0
61	20241216	202700	33178151	1874	1874	1874	1874	0
62	20241216	202600	33178151	1874	1874	1874	1874	713
63	20241216	202500	33178151	1874	1874	1874	1874	0
64	20241216	202400	33178151	1874	1874	1874	1874	0
65	20241216	202300	33178151	1874	1874	1874	1874	0
66	20241216	202200	33178151	1874	1874	1874	1874	0
67	20241216	202100	33178151	1874	1874	1874	1874	0
68	20241216	202000	33178151	1874	1874	1874	1874	0
69	20241216	201900	33178151	1874	1874	1874	1874	0
70	20241216	201800	33178151	1874	1874	1874	1874	0
71	20241216	201700	33178151	1874	1874	1874	1874	0
72	20241216	201600	33178151	1874	1874	1874	1874	0
73	20241216	201500	33178151	1874	1874	1874	1874	0
74	20241216	201400	33178151	1874	1874	1874	1874	0
75	20241216	201300	33178151	1874	1874	1874	1874	0
76	20241216	201200	33178151	1874	1874	1874	1874	0
77	20241216	201100	33178151	1874	1874	1874	1874	0
78	20241216	201000	33178151	1874	1874	1874	1874	0
79	20241216	200900	33178151	1874	1874	1874	1874	0
80	20241216	200800	33178151	1874	1874	1874	1874	0
81	20241216	200700	33178151	1874	1874	1874	1874	0
82	20241216	200600	33178151	1874	1874	1874	1874	0
83	20241216	200500	33178151	1874	1874	1874	1874	0
84	20241216	200400	33178151	1874	1874	1874	1874	0
85	20241216	200300	33178151	1874	1874	1874	1874	0
86	20241216	200200	33178151	1874	1874	1874	1874	0
87	20241216	200100	33178151	1874	1874	1874	1874	0
88	20241216	200000	33178151	1874	1874	1874	1874	0
89	20241216	195900	33178151	1874	1874	1874	1874	0
90	20241216	195800	33178151	1874	1874	1874	1874	0
91	20241216	195700	33178151	1874	1874	1874	1874	0
92	20241216	195600	33178151	1874	1874	1874	1874	713
93	20241216	195500	33178151	1874	1874	1874	1874	0
94	20241216	195400	33178151	1874	1874	1874	1874	0
95	20241216	195300	33178151	1874	1874	1874	1874	0
96	20241216	195200	33178151	1874	1874	1874	1874	0
97	20241216	195100	33178151	1874	1874	1874	1874	0
98	20241216	195000	33178151	1874	1874	1874	1874	0
99	20241216	194900	33178151	1874	1874	1874	1874	0
100	20241216	194800	33178151	1874	1874	1874	1874	0
101	20241216	194700	33178151	1874	1874	1874	1874	0
102	20241216	194600	33178151	1874	1874	1874	1874	0
103	20241216	194500	33178151	1874	1874	1874	1874	0
104	20241216	194400	33178151	1874	1874	1874	1874	0
105	20241216	194300	33178151	1874	1874	1874	1874	0
106	20241216	194200	33178151	1874	1874	1874	1874	0
107	20241216	194100	33178151	1874	1874	1874	1874	0
108	20241216	194000	33178151	1874	1874	1874	1874	0
109	20241216	193900	33178151	1874	1874	1874	1874	0
110	20241216	193800	33178151	1874	1874	1874	1874	0
111	20241216	193700	33178151	1874	1874	1874	1874	0
112	20241216	193600	33178151	1874	1874	1874	1874	0
113	20241216	193500	33178151	1874	1874	1874	1874	0
114	20241216	193400	33178151	1874	1874	1874	1874	0
115	20241216	193300	33178151	1874	1874	1874	1874	0
116	20241216	193200	33178151	1874	1874	1874	1874	0
117	20241216	193100	33178151	1874	1874	1874	1874	0
118	20241216	193000	33178151	1874	1874	1874	1874	0
119	20241216	192900	33178151	1874	1874	1874	1874	0
120	20241216	192800	33178151	1874	1874	1874	1874	0
121	20241216	192700	33178151	1874	1874	1874	1874	0
122	20241216	192600	33178151	1874	1874	1874	1874	713
123	20241216	192500	33178151	1874	1874	1874	1874	0
124	20241216	192400	33178151	1874	1874	1874	1874	0
125	20241216	192300	33178151	1874	1874	1874	1874	0
126	20241216	192200	33178151	1874	1874	1874	1874	0
127	20241216	192100	33178151	1874	1874	1874	1874	0
128	20241216	192000	33178151	1874	1874	1874	1874	0
129	20241216	191900	33178151	1874	1874	1874	1874	0
130	20241216	191800	33178151	1874	1874	1874	1874	0
131	20241216	191700	33178151	1874	1874	1874	1874	0
132	20241216	191600	33178151	1874	1874	1874	1874	0
133	20241216	191500	33178151	1874	1874	1874	1874	0
134	20241216	191400	33178151	1874	1874	1874	1874	0
135	20241216	191300	33178151	1874	1874	1874	1874	0
136	20241216	191200	33178151	1874	1874	1874	1874	0
137	20241216	191100	33178151	1874	1874	1874	1874	0
138	20241216	191000	33178151	1874	1874	1874	1874	0
139	20241216	190900	33178151	1874	1874	1874	1874	0
140	20241216	190800	33178151	1874	1874	1874	1874	0
141	20241216	190700	33178151	1874	1874	1874	1874	0
142	20241216	190600	33178151	1874	1874	1874	1874	0
143	20241216	190500	33178151	1874	1874	1874	1874	0
144	20241216	190400	33178151	1874	1874	1874	1874	0
145	20241216	190300	33178151	1874	1874	1874	1874	0
146	20241216	190200	33178151	1874	1874	1874	1874	0
147	20241216	190100	33178151	1874	1874	1874	1874	0
148	20241216	190000	33178151	1874	1874	1874	1874	0
149	20241216	185900	33178151	1874	1874	1874	1874	0
150	20241216	185800	33178151	1874	1874	1874	1874	0
151	20241216	185700	33178151	1874	1874	1874	1874	0
152	20241216	185600	33178151	1874	1874	1874	1874	713
153	20241216	185500	33178151	1874	1874	1874	1874	0
154	20241216	185400	33178151	1874	1874	1874	1874	0
155	20241216	185300	33178151	1874	1874	1874	1874	0
156	20241216	185200	33178151	1874	1874	1874	1874	0
157	20241216	185100	33178151	1874	1874	1874	1874	0
158	20241216	185000	33178151	1874	1874	1874	1874	0
159	20241216	184900	33178151	1874	1874	1874	1874	0
160	20241216	184800	33178151	1874	1874	1874	1874	0
161	20241216	184700	33178151	1874	1874	1874	1874	0
162	20241216	184600	33178151	1874	1874	1874	1874	0
163	20241216	184500	33178151	1874	1874	1874	1874	0
164	20241216	184400	33178151	1874	1874	1874	1874	0
165	20241216	184300	33178151	1874	1874	1874	1874	0
166	20241216	184200	33178151	1874	1874	1874	1874	0
167	20241216	184100	33178151	1874	1874	1874	1874	0
168	20241216	184000	33178151	1874	1874	1874	1874	0
169	20241216	183900	33178151	1874	1874	1874	1874	0
170	20241216	183800	33178151	1874	1874	1874	1874	0
171	20241216	183700	33178151	1874	1874	1874	1874	0
172	20241216	183600	33178151	1874	1874	1874	1874	0
173	20241216	183500	33178151	1874	1874	1874	1874	0
174	20241216	183400	33178151	1874	1874	1874	1874	0
175	20241216	183300	33178151	1874	1874	1874	1874	0
176	20241216	183200	33178151	1874	1874	1874	1874	0
177	20241216	183100	33178151	1874	1874	1874	1874	0
178	20241216	183000	33178151	1874	1874	1874	1874	0
179	20241216	182900	33178151	1874	1874	1874	1874	0
180	20241216	182800	33178151	1874	1874	1874	1874	0
181	20241216	182700	33178151	1874	1874	1874	1874	0
182	20241216	182600	33178151	1874	1874	1874	1874	713
183	20241216	182500	33178151	1874	1874	1874	1874	0
184	20241216	182400	33178151	1874	1874	1874	1874	0
185	20241216	182300	33178151	1874	1874	1874	1874	0
186	20241216	182200	33178151	1874	1874	1874	1874	0
187	20241216	182100	33178151	1874	1874	1874	1874	0
188	20241216	182000	33178151	1874	1874	1874	1874	0
189	20241216	181900	33178151	1874	1874	1874	1874	0
190	20241216	181800	33178151	1874	1874	1874	1874	0
191	20241216	181700	33178151	1874	1874	1874	1874	0
192	20241216	181600	33178151	1874	1874	1874	1874	0
193	20241216	181500	33178151	1874	1874	1874	1874	0
194	20241216	181400	33178151	1874	1874	1874	1874	0
195	20241216	181300	33178151	1874	1874	1874	1874	0
196	20241216	181200	33178151	1874	1874	1874	1874	0
197	20241216	181100	33178151	1874	1874	1874	1874	0
198	20241216	181000	33178151	1874	1874	1874	1874	0
199	20241216	180900	33178151	1874	1874	1874	1874	0
200	20241216	180800	33178151	1874	1874	1874	1874	0
201	20241216	180700	33178151	1874	1874	1874	1874	0
202	20241216	180600	33178151	1874	1874	1874	1874	0
203	20241216	180500	33178151	1874	1874	1874	1874	0
204	20241216	180400	33178151	1874	1874	1874	1874	0
205	20241216	180300	33178151	1874	1874	1874	1874	0
206	20241216	180200	33178151	1874	1874	1874	1874	0
207	20241216	180100	33178151	1874	1874	1874	1874	0
208	20241216	180000	33178151	1874	1874	1874	1874	0
209	20241216	175900	33178151	1874	1874	1874	1874	0
210	20241216	175800	33178151	1874	1874	1874	1874	0
211	20241216	175700	33178151	1874	1874	1874	1874	0
212	20241216	175600	33178151	1874	1874	1874	1874	713
213	20241216	175500	33178151	1874	1874	1874	1874	0
214	20241216	175400	33178151	1874	1874	1874	1874	0
215	20241216	175300	33178151	1874	1874	1874	1874	0
216	20241216	175200	33178151	1874	1874	1874	1874	0
217	20241216	175100	33178151	1874	1874	1874	1874	0
218	20241216	175000	33178151	1874	1874	1874	1874	0
219	20241216	174900	33178151	1874	1874	1874	1874	0
220	20241216	174800	33178151	1874	1874	1874	1874	0
221	20241216	174700	33178151	1874	1874	1874	1874	0
222	20241216	174600	33178151	1874	1874	1874	1874	0
223	20241216	174500	33178151	1874	1874	1874	1874	0
224	20241216	174400	33178151	1874	1874	1874	1874	0
225	20241216	174300	33178151	1874	1874	1874	1874	0
226	20241216	174200	33178151	1874	1874	1874	1874	0
227	20241216	174100	33178151	1874	1874	1874	1874	0
228	20241216	174000	33178151	1874	1874	1874	1874	0
229	20241216	173900	33178151	1874	1874	1874	1874	0
230	20241216	173800	33178151	1874	1874	1874	1874	0
231	20241216	173700	33178151	1874	1874	1874	1874	0
232	20241216	173600	33178151	1874	1874	1874	1874	0
233	20241216	173500	33178151	1874	1874	1874	1874	0
234	20241216	173400	33178151	1874	1874	1874	1874	0
235	20241216	173300	33178151	1874	1874	1874	1874	0
236	20241216	173200	33178151	1874	1874	1874	1874	0
237	20241216	173100	33178151	1874	1874	1874	1874	0
238	20241216	173000	33178151	1874	1874	1874	1874	0
239	20241216	172900	33178151	1874	1874	1874	1874	0
240	20241216	172800	33178151	1874	1874	1874	1874	0
241	20241216	172700	33178151	1874	1874	1874	1874	0
242	20241216	172600	33178151	1874	1874	1874	1874	713
243	20241216	172500	33178151	1874	1874	1874	1874	0
244	20241216	172400	33178151	1874	1874	1874	1874	0
245	20241216	172300	33178151	1874	1874	1874	1874	0
246	20241216	172200	33178151	1874	1874	1874	1874	0
247	20241216	172100	33178151	1874	1874	1874	1874	0
248	20241216	172000	33178151	1874	1874	1874	1874	0
249	20241216	171900	33178151	1874	1874	1874	1874	0
250	20241216	171800	33178151	1874	1874	1874	1874	0
251	20241216	171700	33178151	1874	1874	1874	1874	0
252	20241216	171600	33178151	1874	1874	1874	1874	0
253	20241216	171500	33178151	1874	1874	1874	1874	0
254	20241216	171400	33178151	1874	1874	1874	1874	0
255	20241216	171300	33178151	1874	1874	1874	1874	0
256	20241216	171200	33178151	1874	1874	1874	1874	0
257	20241216	171100	33178151	1874	1874	1874	1874	0
258	20241216	171000	33178151	1874	1874	1874	1874	0
259	20241216	170900	33178151	1874	1874	1874	1874	0
260	20241216	170800	33178151	1874	1874	1874	1874	0
261	20241216	170700	33178151	1874	1874	1874	1874	0
262	20241216	170600	33178151	1874	1874	1874	1874	0
263	20241216	170500	33178151	1874	1874	1874	1874	0
264	20241216	170400	33178151	1874	1874	1874	1874	0
265	20241216	170300	33178151	1874	1874	1874	1874	0
266	20241216	170200	33178151	1874	1874	1874	1874	0
267	20241216	170100	33178151	1874	1874	1874	1874	0
268	20241216	170000	33178151	1874	1874	1874	1874	0
269	20241216	165900	33178151	1874	1874	1874	1874	0
270	20241216	165800	33178151	1874	1874	1874	1874	0
271	20241216	165700	33178151	1874	1874	1874	1874	0
272	20241216	165600	33178151	1874	1874	1874	1874	713
273	20241216	165500	33178151	1874	1874	1874	1874	0
274	20241216	165400	33178151	1874	1874	1874	1874	0
275	20241216	165300	33178151	1874	1874	1874	1874	0
276	20241216	165200	33178151	1874	1874	1874	1874	0
277	20241216	165100	33178151	1874	1874	1874	1874	0
278	20241216	165000	33178151	1874	1874	1874	1874	0
279	20241216	164900	33178151	1874	1874	1874	1874	0
280	20241216	164800	33178151	1874	1874	1874	1874	0
281	20241216	164700	33178151	1874	1874	1874	1874	0
282	20241216	164600	33178151	1874	1874	1874	1874	0
283	20241216	164500	33178151	1874	1874	1874	1874	0
284	20241216	164400	33178151	1874	1874	1874	1874	0
285	20241216	164300	33178151	1874	1874	1874	1874	0
286	20241216	164200	33178151	1874	1874	1874	1874	0
287	20241216	164100	33178151	1874	1874	1874	1874	0
288	20241216	164000	33178151	1874	1874	1874	1874	0
289	20241216	163900	33178151	1874	1874	1874	1874	0
290	20241216	163800	33178151	1874	1874	1874	1874	0
291	20241216	163700	33178151	1874	1874	1874	1874	0
292	20241216	163600	33178151	1874	1874	1874	1874	0
293	20241216	163500	33178151	1874	1874	1874	1874	0
294	20241216	163400	33178151	1874	1874	1874	1874	0
295	20241216	163300	33178151	1874	1874	1874	1874	0
296	20241216	163200	33178151	1874	1874	1874	1874	0
297	20241216	163100	33178151	1874	1874	1874	1874	0
298	20241216	163000	33178151	1874	1874	1874	1874	0
299	20241216	162900	33178151	1874	1874	1874	1874	0
300	20241216	162800	33178151	1874	1874	1874	1874	0
301	20241216	162700	33178151	1874	1874	1874	1874	0
302	20241216	162600	33178151	1874	1874	1874	1874	713
303	20241216	162500	33178151	1874	1874	1874	1874	0
304	20241216	162400	33178151	1874	1874	1874	1874	0
305	20241216	162300	33178151	1874	1874	1874	1874	0
306	20241216	162200	33178151	1874	1874	1874	1874	0
307	20241216	162100	33178151	1874	1874	1874	1874	0
308	20241216	162000	33178151	1874	1874	1874	1874	0
309	20241216	161900	33178151	1874	1874	1874	1874	0
310	20241216	161800	33178151	1874	1874	1874	1874	0
311	20241216	161700	33178151	1874	1874	1874	1874	0
312	20241216	161600	33178151	1874	1874	1874	1874	0
313	20241216	161500	33178151	1874	1874	1874	1874	0
314	20241216	161400	33178151	1874	1874	1874	1874	0
315	20241216	161300	33178151	1874	1874	1874	1874	0
316	20241216	161200	33178151	1874	1874	1874	1874	0
317	20241216	161100	33178151	1874	1874	1874	1874	0
318	20241216	161000	33178151	1874	1874	1874	1874	0
319	20241216	160900	33178151	1874	1874	1874	1874	0
320	20241216	160800	33178151	1874	1874	1874	1874	0
321	20241216	160700	33178151	1874	1874	1874	1874	0
322	20241216	160600	33178151	1874	1874	1874	1874	0
323	20241216	160500	33178151	1874	1874	1874	1874	0
324	20241216	160400	33178151	1874	1874	1874	1874	0
325	20241216	160300	33178151	1874	1874	1874	1874	0
326	20241216	160200	33178151	1874	1874	1874	1874	0
327	20241216	160100	33178151	1874	1874	1874	1874	0
328	20241216	160000	33178151	1874	1874	1874	1874	0
329	20241216	155900	33178151	1874	1874	1874	1874	0
330	20241216	155800	33178151	1874	1874	1874	1874	0
331	20241216	155700	33178151	1874	1874	1874	1874	0
332	20241216	155600	33178151	1874	1874	1874	1874	713
333	20241216	155500	33178151	1874	1874	1874	1874	0
334	20241216	155400	33178151	1874	1874	1874	1874	0
335	20241216	155300	33178151	1874	1874	1874	1874	0
336	20241216	155200	33178151	1874	1874	1874	1874	0
337	20241216	155100	33178151	1874	1874	1874	1874	0
338	20241216	155000	33178151	1874	1874	1874	1874	0
339	20241216	154900	33178151	1874	1874	1874	1874	0
340	20241216	154800	33178151	1874	1874	1874	1874	0
341	20241216	154700	33178151	1874	1874	1874	1874	0
342	20241216	154600	33178151	1874	1874	1874	1874	0
343	20241216	154500	33178151	1874	1874	1874	1874	0
344	20241216	154400	33178151	1874	1874	1874	1874	0
345	20241216	154300	33178151	1874	1874	1874	1874	0
346	20241216	154200	33178151	1874	1874	1874	1874	0
347	20241216	154100	33178151	1874	1874	1874	1874	0
348	20241216	154000	33178151	1874	1874	1874	1874	0
349	20241216	153900	33178151	1874	1874	1874	1874	0
350	20241216	153800	33178151	1874	1874	1874	1874	0
351	20241216	153700	33178151	1874	1874	1874	1874	0
352	20241216	153600	33178151	1874	1874	1874	1874	0
353	20241216	153500	33178151	1874	1874	1874	1874	0
354	20241216	153400	33178151	1874	1874	1874	1874	0
355	20241216	153300	33178151	1874	1874	1874	1874	0
356	20241216	153200	33178151	1874	1874	1874	1874	0
357	20241216	153100	33178151	1874	1874	1874	1874	0
358	20241216	153000	33178151	1874	1874	1874	1874	713
359	20241216	152900	31841989	1877	1877	1877	1877	0
360	20241216	152800	31841989	1877	1877	1877	1877	0
361	20241216	152700	31841989	1877	1877	1877	1877	0
362	20241216	152600	31841989	1877	1877	1877	1877	0
363	20241216	152500	31841989	1877	1877	1877	1877	0
364	20241216	152400	31841989	1877	1877	1877	1877	0
365	20241216	152300	31841989	1877	1877	1877	1877	0
366	20241216	152200	31841989	1877	1877	1877	1877	0
367	20241216	152100	31841989	1877	1877	1877	1877	0
368	20241216	152000	31841989	1877	1877	1877	1877	0
369	20241216	151900	31841989	1877	1877	1877	1877	39
370	20241216	151800	31768786	1884	1884	1884	1884	164
371	20241216	151700	31459810	1884	1884	1884	1884	77
372	20241216	151600	31314742	1885	1885	1885	1885	0
373	20241216	151500	31314742	1885	1885	1885	1885	66
374	20241216	151400	31190332	1885	1884	1885	1884	104
375	20241216	151300	30994332	1885	1885	1885	1885	0
376	20241216	151200	30994332	1885	1885	1885	1885	0
377	20241216	151100	30994332	1885	1885	1885	1885	0
378	20241216	151000	30994332	1885	1885	1885	1885	0
379	20241216	150900	30994332	1885	1885	1885	1885	97
380	20241216	150800	30811487	1885	1885	1885	1885	0
381	20241216	150700	30811487	1885	1885	1885	1885	0
382	20241216	150600	30811487	1885	1885	1885	1885	0
383	20241216	150500	30811487	1885	1885	1885	1885	81
384	20241216	150400	30658802	1884	1884	1884	1884	3
385	20241216	150300	30653150	1877	1877	1877	1877	3
386	20241216	150200	30647519	1885	1885	1885	1885	65
387	20241216	150100	30524994	1885	1885	1885	1885	0
388	20241216	150000	30524994	1885	1885	1885	1885	0
389	20241216	145900	30524994	1885	1885	1885	1885	0
390	20241216	145800	30524994	1885	1885	1885	1885	68
391	20241216	145700	30396814	1884	1884	1884	1884	0
392	20241216	145600	30396814	1884	1885	1885	1884	85
393	20241216	145500	30236669	1885	1885	1885	1885	0
394	20241216	145400	30236669	1885	1885	1885	1885	0
395	20241216	145300	30236669	1885	1885	1885	1885	0
396	20241216	145200	30236669	1885	1885	1885	1885	0
397	20241216	145100	30236669	1885	1885	1885	1885	0
398	20241216	145000	30236669	1885	1885	1885	1885	0
399	20241216	144900	30236669	1885	1885	1885	1885	107
400	20241216	144800	30034974	1876	1876	1876	1876	12
401	20241216	144700	30012462	1884	1884	1884	1884	0
402	20241216	144600	30012462	1884	1884	1884	1884	0
403	20241216	144500	30012462	1884	1884	1884	1884	0
404	20241216	144400	30012462	1884	1884	1884	1884	0
405	20241216	144300	30012462	1884	1884	1884	1884	0
406	20241216	144200	30012462	1884	1884	1884	1884	0
407	20241216	144100	30012462	1884	1884	1884	1884	0
408	20241216	144000	30012462	1884	1884	1884	1884	40
409	20241216	143900	29937102	1885	1885	1885	1885	69
410	20241216	143800	29807037	1885	1885	1885	1885	0
411	20241216	143700	29807037	1885	1885	1885	1885	0
412	20241216	143600	29807037	1885	1885	1885	1885	0
413	20241216	143500	29807037	1885	1885	1885	1885	10
414	20241216	143400	29788187	1885	1885	1885	1885	0
415	20241216	143300	29788187	1885	1885	1885	1885	0
416	20241216	143200	29788187	1885	1885	1885	1885	0
417	20241216	143100	29788187	1885	1885	1885	1885	0
418	20241216	143000	29788187	1885	1885	1885	1885	0
419	20241216	142900	29788187	1885	1885	1885	1885	72
420	20241216	142800	29652467	1885	1885	1885	1885	0
421	20241216	142700	29652467	1885	1885	1885	1885	0
422	20241216	142600	29652467	1885	1885	1885	1885	0
423	20241216	142500	29652467	1885	1885	1885	1885	0
424	20241216	142400	29652467	1885	1885	1885	1885	0
425	20241216	142300	29652467	1885	1885	1885	1885	0
426	20241216	142200	29652467	1885	1885	1885	1885	56
427	20241216	142100	29546907	1875	1875	1875	1875	0
428	20241216	142000	29546907	1875	1875	1875	1875	0
429	20241216	141900	29546907	1875	1875	1875	1875	0
430	20241216	141800	29546907	1875	1875	1875	1875	0
431	20241216	141700	29546907	1875	1875	1875	1875	0
432	20241216	141600	29546907	1875	1875	1875	1875	0
433	20241216	141500	29546907	1875	1875	1875	1875	0
434	20241216	141400	29546907	1875	1875	1875	1875	0
435	20241216	141300	29546907	1875	1879	1885	1875	554
436	20241216	141200	28504287	1878	1878	1878	1878	0
437	20241216	141100	28504287	1878	1878	1878	1878	0
438	20241216	141000	28504287	1878	1878	1878	1878	0
439	20241216	140900	28504287	1878	1878	1878	1878	0
440	20241216	140800	28504287	1878	1878	1878	1878	0
441	20241216	140700	28504287	1878	1878	1878	1878	0
442	20241216	140600	28504287	1878	1878	1878	1878	0
443	20241216	140500	28504287	1878	1878	1878	1878	5
444	20241216	140400	28494897	1875	1875	1875	1875	0
445	20241216	140300	28494897	1875	1875	1875	1875	0
446	20241216	140200	28494897	1875	1875	1875	1875	0
447	20241216	140100	28494897	1875	1875	1875	1875	0
448	20241216	140000	28494897	1875	1875	1875	1875	0
449	20241216	135900	28494897	1875	1875	1875	1875	0
450	20241216	135800	28494897	1875	1875	1875	1875	0
451	20241216	135700	28494897	1875	1875	1875	1875	0
452	20241216	135600	28494897	1875	1875	1875	1875	2
453	20241216	135500	28491147	1874	1874	1874	1874	0
454	20241216	135400	28491147	1874	1874	1874	1874	0
455	20241216	135300	28491147	1874	1874	1874	1874	0
456	20241216	135200	28491147	1874	1874	1874	1874	0
457	20241216	135100	28491147	1874	1874	1874	1874	0
458	20241216	135000	28491147	1874	1874	1874	1874	0
459	20241216	134900	28491147	1874	1874	1874	1874	0
460	20241216	134800	28491147	1874	1874	1874	1874	0
461	20241216	134700	28491147	1874	1874	1874	1874	0
462	20241216	134600	28491147	1874	1874	1874	1874	0
463	20241216	134500	28491147	1874	1874	1874	1874	0
464	20241216	134400	28491147	1874	1874	1874	1874	1
465	20241216	134300	28489273	1870	1870	1870	1870	0
466	20241216	134200	28489273	1870	1870	1870	1870	0
467	20241216	134100	28489273	1870	1870	1870	1870	0
468	20241216	134000	28489273	1870	1870	1870	1870	0
469	20241216	133900	28489273	1870	1870	1870	1870	0
470	20241216	133800	28489273	1870	1870	1870	1870	0
471	20241216	133700	28489273	1870	1870	1870	1870	0
472	20241216	133600	28489273	1870	1870	1870	1870	0
473	20241216	133500	28489273	1870	1870	1870	1870	0
474	20241216	133400	28489273	1870	1870	1870	1870	0
475	20241216	133300	28489273	1870	1870	1870	1870	0
476	20241216	133200	28489273	1870	1870	1870	1870	0
477	20241216	133100	28489273	1870	1870	1870	1870	0
478	20241216	133000	28489273	1870	1870	1870	1870	0
479	20241216	132900	28489273	1870	1870	1870	1870	0
480	20241216	132800	28489273	1870	1870	1870	1870	0
481	20241216	132700	28489273	1870	1870	1870	1870	0
482	20241216	132600	28489273	1870	1870	1870	1870	0
483	20241216	132500	28489273	1870	1870	1870	1870	0
484	20241216	132400	28489273	1870	1870	1870	1870	0
485	20241216	132300	28489273	1870	1870	1870	1870	0
486	20241216	132200	28489273	1870	1870	1870	1870	0
487	20241216	132100	28489273	1870	1870	1870	1870	0
488	20241216	132000	28489273	1870	1870	1870	1870	0
489	20241216	131900	28489273	1870	1870	1870	1870	0
490	20241216	131800	28489273	1870	1870	1870	1870	0
491	20241216	131700	28489273	1870	1872	1872	1870	20
492	20241216	131600	28451853	1870	1870	1870	1870	0
493	20241216	131500	28451853	1870	1870	1870	1870	0
494	20241216	131400	28451853	1870	1870	1870	1870	0
495	20241216	131300	28451853	1870	1870	1870	1870	0
496	20241216	131200	28451853	1870	1870	1870	1870	0
497	20241216	131100	28451853	1870	1870	1870	1870	0
498	20241216	131000	28451853	1870	1870	1870	1870	0
499	20241216	130900	28451853	1870	1870	1870	1870	0
500	20241216	130800	28451853	1870	1870	1870	1870	0
501	20241216	130700	28451853	1870	1870	1870	1870	0
502	20241216	130600	28451853	1870	1870	1870	1870	0
503	20241216	130500	28451853	1870	1870	1870	1870	0
504	20241216	130400	28451853	1870	1870	1870	1870	0
505	20241216	130300	28451853	1870	1870	1870	1870	0
506	20241216	130200	28451853	1870	1870	1870	1870	0
507	20241216	130100	28451853	1870	1870	1870	1870	0
508	20241216	130000	28451853	1870	1871	1871	1870	99
509	20241216	125900	28266718	1870	1870	1870	1870	0
510	20241216	125800	28266718	1870	1870	1870	1870	0
511	20241216	125700	28266718	1870	1871	1871	1870	561
512	20241216	125600	27217642	1880	1880	1880	1880	12
513	20241216	125500	27195082	1871	1871	1871	1871	0
514	20241216	125400	27195082	1871	1871	1871	1871	0
515	20241216	125300	27195082	1871	1871	1871	1871	0
516	20241216	125200	27195082	1871	1873	1873	1871	1703
517	20241216	125100	24007393	1879	1879	1879	1879	0
518	20241216	125000	24007393	1879	1879	1879	1879	52
519	20241216	124900	23909685	1879	1879	1879	1879	20
520	20241216	124800	23872105	1879	1880	1880	1879	103
521	20241216	124700	23678493	1880	1883	1883	1880	231
522	20241216	124600	23243615	1883	1883	1883	1883	20
523	20241216	124500	23205955	1883	1884	1884	1883	300
524	20241216	124400	22640811	1884	1884	1884	1884	0
525	20241216	124300	22640811	1884	1885	1885	1884	312
526	20241216	124200	22052781	1885	1885	1885	1885	0
527	20241216	124100	22052781	1885	1885	1885	1885	0
528	20241216	124000	22052781	1885	1885	1885	1885	0
529	20241216	123900	22052781	1885	1885	1885	1885	0
530	20241216	123800	22052781	1885	1885	1885	1885	42
531	20241216	123700	21973611	1885	1885	1885	1885	0
532	20241216	123600	21973611	1885	1885	1885	1885	0
533	20241216	123500	21973611	1885	1885	1885	1885	0
534	20241216	123400	21973611	1885	1885	1885	1885	99
535	20241216	123300	21786996	1885	1885	1885	1885	0
536	20241216	123200	21786996	1885	1885	1886	1885	941
537	20241216	123100	20012681	1886	1886	1886	1886	10
538	20241216	123000	19993821	1886	1886	1886	1886	0
539	20241216	122900	19993821	1886	1886	1886	1886	0
540	20241216	122800	19993821	1886	1886	1886	1886	0
541	20241216	122700	19993821	1886	1886	1886	1886	0
542	20241216	122600	19993821	1886	1886	1886	1886	0
543	20241216	122500	19993821	1886	1886	1886	1886	0
544	20241216	122400	19993821	1886	1886	1886	1886	0
545	20241216	122300	19993821	1886	1886	1886	1886	0
546	20241216	122200	19993821	1886	1886	1886	1886	0
547	20241216	122100	19993821	1886	1886	1886	1886	1265
548	20241216	122000	17608031	1886	1886	1886	1886	0
549	20241216	121900	17608031	1886	1886	1886	1886	0
550	20241216	121800	17608031	1886	1886	1886	1886	0
551	20241216	121700	17608031	1886	1900	1900	1886	303
552	20241216	121600	17032471	1885	1885	1885	1885	0
553	20241216	121500	17032471	1885	1885	1885	1885	0
554	20241216	121400	17032471	1885	1885	1885	1885	0
555	20241216	121300	17032471	1885	1885	1885	1885	0
556	20241216	121200	17032471	1885	1885	1885	1885	0
557	20241216	121100	17032471	1885	1885	1885	1885	0
558	20241216	121000	17032471	1885	1885	1885	1885	0
559	20241216	120900	17032471	1885	1885	1885	1885	0
560	20241216	120800	17032471	1885	1885	1885	1885	0
561	20241216	120700	17032471	1885	1885	1885	1885	0
562	20241216	120600	17032471	1885	1885	1885	1885	0
563	20241216	120500	17032471	1885	1885	1885	1885	10
564	20241216	120400	17013621	1885	1885	1885	1885	0
565	20241216	120300	17013621	1885	1885	1885	1885	0
566	20241216	120200	17013621	1885	1885	1885	1885	0
567	20241216	120100	17013621	1885	1885	1885	1885	0
568	20241216	120000	17013621	1885	1885	1885	1885	0
569	20241216	115900	17013621	1885	1885	1885	1885	0
570	20241216	115800	17013621	1885	1885	1885	1885	0
571	20241216	115700	17013621	1885	1885	1885	1885	0
572	20241216	115600	17013621	1885	1885	1885	1885	0
573	20241216	115500	17013621	1885	1885	1885	1885	0
574	20241216	115400	17013621	1885	1885	1885	1885	0
575	20241216	115300	17013621	1885	1885	1885	1885	0
576	20241216	115200	17013621	1885	1885	1885	1885	0
577	20241216	115100	17013621	1885	1885	1885	1885	2
578	20241216	115000	17009851	1894	1894	1894	1894	0
579	20241216	114900	17009851	1894	1894	1894	1894	0
580	20241216	114800	17009851	1894	1894	1894	1894	0
581	20241216	114700	17009851	1894	1894	1894	1894	0
582	20241216	114600	17009851	1894	1894	1894	1894	0
583	20241216	114500	17009851	1894	1894	1894	1894	0
584	20241216	114400	17009851	1894	1894	1894	1894	0
585	20241216	114300	17009851	1894	1894	1894	1894	0
586	20241216	114200	17009851	1894	1894	1894	1894	0
587	20241216	114100	17009851	1894	1894	1894	1894	0
588	20241216	114000	17009851	1894	1894	1894	1894	0
589	20241216	113900	17009851	1894	1894	1894	1894	0
590	20241216	113800	17009851	1894	1894	1894	1894	0
591	20241216	113700	17009851	1894	1894	1894	1894	0
592	20241216	113600	17009851	1894	1894	1894	1894	0
593	20241216	113500	17009851	1894	1894	1894	1894	10
594	20241216	113400	16990911	1894	1894	1894	1894	0
595	20241216	113300	16990911	1894	1894	1894	1894	209
596	20241216	113200	16595065	1884	1884	1884	1884	0
597	20241216	113100	16595065	1884	1884	1884	1884	0
598	20241216	113000	16595065	1884	1884	1884	1884	0
599	20241216	112900	16595065	1884	1884	1884	1884	0
600	20241216	112800	16595065	1884	1884	1884	1884	0
601	20241216	112700	16595065	1884	1884	1884	1884	0
602	20241216	112600	16595065	1884	1884	1884	1884	0
603	20241216	112500	16595065	1884	1884	1884	1884	0
604	20241216	112400	16595065	1884	1884	1884	1884	1
605	20241216	112300	16593181	1895	1895	1895	1895	0
606	20241216	112200	16593181	1895	1895	1895	1895	1
607	20241216	112100	16591286	1900	1900	1900	1900	0
608	20241216	112000	16591286	1900	1900	1900	1900	0
609	20241216	111900	16591286	1900	1900	1900	1900	0
610	20241216	111800	16591286	1900	1900	1900	1900	0
611	20241216	111700	16591286	1900	1900	1900	1900	0
612	20241216	111600	16591286	1900	1900	1900	1900	0
613	20241216	111500	16591286	1900	1890	1900	1890	10
614	20241216	111400	16572339	1889	1889	1889	1889	0
615	20241216	111300	16572339	1889	1889	1889	1889	126
616	20241216	111200	16334325	1893	1893	1893	1893	866
617	20241216	111100	14694987	1905	1905	1905	1905	0
618	20241216	111000	14694987	1905	1905	1905	1905	0
619	20241216	110900	14694987	1905	1905	1905	1905	0
620	20241216	110800	14694987	1905	1905	1905	1905	0
621	20241216	110700	14694987	1905	1905	1905	1905	0
622	20241216	110600	14694987	1905	1905	1905	1905	0
623	20241216	110500	14694987	1905	1905	1905	1905	0
624	20241216	110400	14694987	1905	1905	1905	1905	0
625	20241216	110300	14694987	1905	1905	1905	1905	1
626	20241216	110200	14693082	1889	1889	1889	1889	0
627	20241216	110100	14693082	1889	1889	1889	1889	0
628	20241216	110000	14693082	1889	1889	1889	1889	0
629	20241216	105900	14693082	1889	1889	1889	1889	0
630	20241216	105800	14693082	1889	1889	1889	1889	0
631	20241216	105700	14693082	1889	1889	1889	1889	0
632	20241216	105600	14693082	1889	1889	1889	1889	0
633	20241216	105500	14693082	1889	1889	1889	1889	0
634	20241216	105400	14693082	1889	1889	1889	1889	0
635	20241216	105300	14693082	1889	1889	1889	1889	0
636	20241216	105200	14693082	1889	1889	1889	1889	1
637	20241216	105100	14691193	1905	1905	1905	1905	344
638	20241216	105000	14035873	1904	1904	1904	1904	0
639	20241216	104900	14035873	1904	1904	1904	1904	0
640	20241216	104800	14035873	1904	1904	1904	1904	0
641	20241216	104700	14035873	1904	1904	1904	1904	0
642	20241216	104600	14035873	1904	1904	1904	1904	0
643	20241216	104500	14035873	1904	1904	1904	1904	0
644	20241216	104400	14035873	1904	1904	1904	1904	0
645	20241216	104300	14035873	1904	1903	1904	1903	107
646	20241216	104200	13832146	1883	1883	1883	1883	0
647	20241216	104100	13832146	1883	1883	1883	1883	0
648	20241216	104000	13832146	1883	1883	1883	1883	0
649	20241216	103900	13832146	1883	1883	1883	1883	0
650	20241216	103800	13832146	1883	1883	1883	1883	0
651	20241216	103700	13832146	1883	1883	1883	1883	0
652	20241216	103600	13832146	1883	1883	1883	1883	0
653	20241216	103500	13832146	1883	1883	1883	1883	0
654	20241216	103400	13832146	1883	1883	1883	1883	0
655	20241216	103300	13832146	1883	1883	1883	1883	0
656	20241216	103200	13832146	1883	1883	1883	1883	0
657	20241216	103100	13832146	1883	1883	1883	1883	0
658	20241216	103000	13832146	1883	1883	1883	1883	7
659	20241216	102900	13818965	1883	1883	1883	1883	0
660	20241216	102800	13818965	1883	1883	1883	1883	51
661	20241216	102700	13722932	1883	1883	1883	1883	0
662	20241216	102600	13722932	1883	1883	1883	1883	0
663	20241216	102500	13722932	1883	1883	1883	1883	0
664	20241216	102400	13722932	1883	1883	1883	1883	0
665	20241216	102300	13722932	1883	1883	1883	1883	0
666	20241216	102200	13722932	1883	1883	1883	1883	0
667	20241216	102100	13722932	1883	1883	1883	1883	0
668	20241216	102000	13722932	1883	1883	1883	1883	0
669	20241216	101900	13722932	1883	1883	1883	1883	0
670	20241216	101800	13722932	1883	1883	1883	1883	0
671	20241216	101700	13722932	1883	1883	1883	1883	0
672	20241216	101600	13722932	1883	1883	1883	1883	0
673	20241216	101500	13722932	1883	1888	1888	1883	700
674	20241216	101400	12403742	1897	1897	1897	1897	0
675	20241216	101300	12403742	1897	1897	1897	1897	0
676	20241216	101200	12403742	1897	1897	1897	1897	136
677	20241216	101100	12145750	1899	1899	1899	1899	0
678	20241216	101000	12145750	1899	1899	1899	1899	0
679	20241216	100900	12145750	1899	1899	1899	1899	0
680	20241216	100800	12145750	1899	1899	1899	1899	1
681	20241216	100700	12143851	1903	1903	1903	1903	0
682	20241216	100600	12143851	1903	1903	1903	1903	0
683	20241216	100500	12143851	1903	1903	1903	1903	0
684	20241216	100400	12143851	1903	1903	1903	1903	0
685	20241216	100300	12143851	1903	1903	1903	1903	0
686	20241216	100200	12143851	1903	1903	1903	1903	0
687	20241216	100100	12143851	1903	1903	1903	1903	0
688	20241216	100000	12143851	1903	1903	1903	1903	0
689	20241216	095900	12143851	1903	1903	1903	1903	0
690	20241216	095800	12143851	1903	1903	1903	1903	0
691	20241216	095700	12143851	1903	1903	1903	1903	119
692	20241216	095600	11917394	1873	1873	1873	1873	0
693	20241216	095500	11917394	1873	1873	1873	1873	0
694	20241216	095400	11917394	1873	1874	1874	1873	272
695	20241216	095300	11407682	1868	1868	1868	1868	0
696	20241216	095200	11407682	1868	1894	1894	1868	2892
697	20241216	095100	5938407	1905	1905	1905	1905	0
698	20241216	095000	5938407	1905	1905	1905	1905	0
699	20241216	094900	5938407	1905	1905	1905	1905	1
700	20241216	094800	5936502	1905	1894	1905	1894	37
701	20241216	094700	5866259	1905	1905	1905	1905	0
702	20241216	094600	5866259	1905	1905	1905	1905	0
703	20241216	094500	5866259	1905	1905	1905	1905	0
704	20241216	094400	5866259	1905	1905	1905	1905	225
705	20241216	094300	5437634	1905	1905	1905	1905	0
706	20241216	094200	5437634	1905	1905	1905	1905	0
707	20241216	094100	5437634	1905	1905	1905	1905	0
708	20241216	094000	5437634	1905	1905	1905	1905	0
709	20241216	093900	5437634	1905	1905	1905	1905	0
710	20241216	093800	5437634	1905	1905	1905	1905	0
711	20241216	093700	5437634	1905	1905	1905	1905	0
712	20241216	093600	5437634	1905	1905	1905	1905	229
713	20241216	093500	5001389	1905	1905	1905	1905	0
714	20241216	093400	5001389	1905	1905	1905	1905	0
715	20241216	093300	5001389	1905	1905	1905	1905	0
716	20241216	093200	5001389	1905	1905	1905	1905	0
717	20241216	093100	5001389	1905	1905	1905	1905	0
718	20241216	093000	5001389	1905	1905	1905	1905	273
719	20241216	092900	4481324	1905	1905	1905	1905	0
720	20241216	092800	4481324	1905	1905	1905	1905	0
721	20241216	092700	4481324	1905	1905	1905	1905	0
722	20241216	092600	4481324	1905	1905	1905	1905	0
723	20241216	092500	4481324	1905	1905	1905	1905	0
724	20241216	092400	4481324	1905	1905	1905	1905	0
725	20241216	092300	4481324	1905	1905	1905	1905	0
726	20241216	092200	4481324	1905	1905	1905	1905	312
727	20241216	092100	3886964	1904	1904	1904	1904	0
728	20241216	092000	3886964	1904	1904	1904	1904	507
729	20241216	091900	2921636	1904	1904	1904	1904	0
730	20241216	091800	2921636	1904	1904	1904	1904	220
731	20241216	091700	2502756	1904	1903	1904	1903	101
732	20241216	091600	2310552	1904	1904	1904	1904	0
733	20241216	091500	2310552	1904	1904	1904	1904	0
734	20241216	091400	2310552	1904	1904	1904	1904	0
735	20241216	091300	2310552	1904	1904	1904	1904	0
736	20241216	091200	2310552	1904	1904	1904	1904	0
737	20241216	091100	2310552	1904	1904	1904	1904	0
738	20241216	091000	2310552	1904	1904	1904	1904	105
739	20241216	090900	2110632	1904	1904	1904	1904	0
740	20241216	090800	2110632	1904	1904	1904	1904	0
741	20241216	090700	2110632	1904	1904	1904	1904	0
742	20241216	090600	2110632	1904	1904	1904	1904	0
743	20241216	090500	2110632	1904	1904	1904	1904	108
744	20241216	090400	1905000	1905	1905	1905	1905	0
745	20241216	090300	1905000	1905	1905	1905	1905	0
746	20241216	090200	1905000	1905	1905	1905	1905	0
747	20241216	090100	1905000	1905	1905	1905	1905	0
748	20241216	090000	1905000	1905	1905	1905	1905	1000