KissMeData/024800/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	190900	3406524	1919	1919	1919	1919	99
3	20241220	190800	3406524	1919	1919	1919	1919	0
4	20241220	190700	3406524	1919	1919	1919	1919	0
5	20241220	190600	3406524	1919	1919	1919	1919	0
6	20241220	190500	3406524	1919	1919	1919	1919	0
7	20241220	190400	3406524	1919	1919	1919	1919	0
8	20241220	190300	3406524	1919	1919	1919	1919	0
9	20241220	190200	3406524	1919	1919	1919	1919	0
10	20241220	190100	3406524	1919	1919	1919	1919	0
11	20241220	190000	3406524	1919	1919	1919	1919	0
12	20241220	185900	3406524	1919	1919	1919	1919	0
13	20241220	185800	3406524	1919	1919	1919	1919	0
14	20241220	185700	3406524	1919	1919	1919	1919	0
15	20241220	185600	3406524	1919	1919	1919	1919	0
16	20241220	185500	3406524	1919	1919	1919	1919	0
17	20241220	185400	3406524	1919	1919	1919	1919	0
18	20241220	185300	3406524	1919	1919	1919	1919	0
19	20241220	185200	3406524	1919	1919	1919	1919	0
20	20241220	185100	3406524	1919	1919	1919	1919	0
21	20241220	185000	3406524	1919	1919	1919	1919	0
22	20241220	184900	3406524	1919	1919	1919	1919	0
23	20241220	184800	3406524	1919	1919	1919	1919	0
24	20241220	184700	3406524	1919	1919	1919	1919	0
25	20241220	184600	3406524	1919	1919	1919	1919	0
26	20241220	184500	3406524	1919	1919	1919	1919	0
27	20241220	184400	3406524	1919	1919	1919	1919	0
28	20241220	184300	3406524	1919	1919	1919	1919	0
29	20241220	184200	3406524	1919	1919	1919	1919	0
30	20241220	184100	3406524	1919	1919	1919	1919	0
31	20241220	184000	3406524	1919	1919	1919	1919	0
32	20241220	183900	3406524	1919	1919	1919	1919	99
33	20241220	183800	3406524	1919	1919	1919	1919	0
34	20241220	183700	3406524	1919	1919	1919	1919	0
35	20241220	183600	3406524	1919	1919	1919	1919	0
36	20241220	183500	3406524	1919	1919	1919	1919	0
37	20241220	183400	3406524	1919	1919	1919	1919	0
38	20241220	183300	3406524	1919	1919	1919	1919	0
39	20241220	183200	3406524	1919	1919	1919	1919	0
40	20241220	183100	3406524	1919	1919	1919	1919	0
41	20241220	183000	3406524	1919	1919	1919	1919	0
42	20241220	182900	3406524	1919	1919	1919	1919	0
43	20241220	182800	3406524	1919	1919	1919	1919	0
44	20241220	182700	3406524	1919	1919	1919	1919	0
45	20241220	182600	3406524	1919	1919	1919	1919	0
46	20241220	182500	3406524	1919	1919	1919	1919	0
47	20241220	182400	3406524	1919	1919	1919	1919	0
48	20241220	182300	3406524	1919	1919	1919	1919	0
49	20241220	182200	3406524	1919	1919	1919	1919	0
50	20241220	182100	3406524	1919	1919	1919	1919	0
51	20241220	182000	3406524	1919	1919	1919	1919	0
52	20241220	181900	3406524	1919	1919	1919	1919	0
53	20241220	181800	3406524	1919	1919	1919	1919	0
54	20241220	181700	3406524	1919	1919	1919	1919	0
55	20241220	181600	3406524	1919	1919	1919	1919	0
56	20241220	181500	3406524	1919	1919	1919	1919	0
57	20241220	181400	3406524	1919	1919	1919	1919	0
58	20241220	181300	3406524	1919	1919	1919	1919	0
59	20241220	181200	3406524	1919	1919	1919	1919	0
60	20241220	181100	3406524	1919	1919	1919	1919	0
61	20241220	181000	3406524	1919	1919	1919	1919	0
62	20241220	180900	3406524	1919	1919	1919	1919	99
63	20241220	180800	3406524	1919	1919	1919	1919	0
64	20241220	180700	3406524	1919	1919	1919	1919	0
65	20241220	180600	3406524	1919	1919	1919	1919	0
66	20241220	180500	3406524	1919	1919	1919	1919	0
67	20241220	180400	3406524	1919	1919	1919	1919	0
68	20241220	180300	3406524	1919	1919	1919	1919	0
69	20241220	180200	3406524	1919	1919	1919	1919	0
70	20241220	180100	3406524	1919	1919	1919	1919	0
71	20241220	180000	3406524	1919	1919	1919	1919	0
72	20241220	175900	3406524	1919	1919	1919	1919	0
73	20241220	175800	3406524	1919	1919	1919	1919	0
74	20241220	175700	3406524	1919	1919	1919	1919	0
75	20241220	175600	3406524	1919	1919	1919	1919	0
76	20241220	175500	3406524	1919	1919	1919	1919	0
77	20241220	175400	3406524	1919	1919	1919	1919	0
78	20241220	175300	3406524	1919	1919	1919	1919	0
79	20241220	175200	3406524	1919	1919	1919	1919	0
80	20241220	175100	3406524	1919	1919	1919	1919	0
81	20241220	175000	3406524	1919	1919	1919	1919	0
82	20241220	174900	3406524	1919	1919	1919	1919	0
83	20241220	174800	3406524	1919	1919	1919	1919	0
84	20241220	174700	3406524	1919	1919	1919	1919	0
85	20241220	174600	3406524	1919	1919	1919	1919	0
86	20241220	174500	3406524	1919	1919	1919	1919	0
87	20241220	174400	3406524	1919	1919	1919	1919	0
88	20241220	174300	3406524	1919	1919	1919	1919	0
89	20241220	174200	3406524	1919	1919	1919	1919	0
90	20241220	174100	3406524	1919	1919	1919	1919	0
91	20241220	174000	3406524	1919	1919	1919	1919	0
92	20241220	173900	3406524	1919	1919	1919	1919	99
93	20241220	173800	3406524	1919	1919	1919	1919	0
94	20241220	173700	3406524	1919	1919	1919	1919	0
95	20241220	173600	3406524	1919	1919	1919	1919	0
96	20241220	173500	3406524	1919	1919	1919	1919	0
97	20241220	173400	3406524	1919	1919	1919	1919	0
98	20241220	173300	3406524	1919	1919	1919	1919	0
99	20241220	173200	3406524	1919	1919	1919	1919	0
100	20241220	173100	3406524	1919	1919	1919	1919	0
101	20241220	173000	3406524	1919	1919	1919	1919	0
102	20241220	172900	3406524	1919	1919	1919	1919	0
103	20241220	172800	3406524	1919	1919	1919	1919	0
104	20241220	172700	3406524	1919	1919	1919	1919	0
105	20241220	172600	3406524	1919	1919	1919	1919	0
106	20241220	172500	3406524	1919	1919	1919	1919	0
107	20241220	172400	3406524	1919	1919	1919	1919	0
108	20241220	172300	3406524	1919	1919	1919	1919	0
109	20241220	172200	3406524	1919	1919	1919	1919	0
110	20241220	172100	3406524	1919	1919	1919	1919	0
111	20241220	172000	3406524	1919	1919	1919	1919	0
112	20241220	171900	3406524	1919	1919	1919	1919	0
113	20241220	171800	3406524	1919	1919	1919	1919	0
114	20241220	171700	3406524	1919	1919	1919	1919	0
115	20241220	171600	3406524	1919	1919	1919	1919	0
116	20241220	171500	3406524	1919	1919	1919	1919	0
117	20241220	171400	3406524	1919	1919	1919	1919	0
118	20241220	171300	3406524	1919	1919	1919	1919	0
119	20241220	171200	3406524	1919	1919	1919	1919	0
120	20241220	171100	3406524	1919	1919	1919	1919	0
121	20241220	171000	3406524	1919	1919	1919	1919	0
122	20241220	170900	3406524	1919	1919	1919	1919	99
123	20241220	170800	3406524	1919	1919	1919	1919	0
124	20241220	170700	3406524	1919	1919	1919	1919	0
125	20241220	170600	3406524	1919	1919	1919	1919	0
126	20241220	170500	3406524	1919	1919	1919	1919	0
127	20241220	170400	3406524	1919	1919	1919	1919	0
128	20241220	170300	3406524	1919	1919	1919	1919	0
129	20241220	170200	3406524	1919	1919	1919	1919	0
130	20241220	170100	3406524	1919	1919	1919	1919	0
131	20241220	170000	3406524	1919	1919	1919	1919	0
132	20241220	165900	3406524	1919	1919	1919	1919	0
133	20241220	165800	3406524	1919	1919	1919	1919	0
134	20241220	165700	3406524	1919	1919	1919	1919	0
135	20241220	165600	3406524	1919	1919	1919	1919	0
136	20241220	165500	3406524	1919	1919	1919	1919	0
137	20241220	165400	3406524	1919	1919	1919	1919	0
138	20241220	165300	3406524	1919	1919	1919	1919	0
139	20241220	165200	3406524	1919	1919	1919	1919	0
140	20241220	165100	3406524	1919	1919	1919	1919	0
141	20241220	165000	3406524	1919	1919	1919	1919	0
142	20241220	164900	3406524	1919	1919	1919	1919	0
143	20241220	164800	3406524	1919	1919	1919	1919	0
144	20241220	164700	3406524	1919	1919	1919	1919	0
145	20241220	164600	3406524	1919	1919	1919	1919	0
146	20241220	164500	3406524	1919	1919	1919	1919	0
147	20241220	164400	3406524	1919	1919	1919	1919	0
148	20241220	164300	3406524	1919	1919	1919	1919	0
149	20241220	164200	3406524	1919	1919	1919	1919	0
150	20241220	164100	3406524	1919	1919	1919	1919	0
151	20241220	164000	3406524	1919	1919	1919	1919	0
152	20241220	163900	3406524	1919	1919	1919	1919	99
153	20241220	163800	3406524	1919	1919	1919	1919	0
154	20241220	163700	3406524	1919	1919	1919	1919	0
155	20241220	163600	3406524	1919	1919	1919	1919	0
156	20241220	163500	3406524	1919	1919	1919	1919	0
157	20241220	163400	3406524	1919	1919	1919	1919	0
158	20241220	163300	3406524	1919	1919	1919	1919	0
159	20241220	163200	3406524	1919	1919	1919	1919	0
160	20241220	163100	3406524	1919	1919	1919	1919	0
161	20241220	163000	3406524	1919	1919	1919	1919	0
162	20241220	162900	3406524	1919	1919	1919	1919	0
163	20241220	162800	3406524	1919	1919	1919	1919	0
164	20241220	162700	3406524	1919	1919	1919	1919	0
165	20241220	162600	3406524	1919	1919	1919	1919	0
166	20241220	162500	3406524	1919	1919	1919	1919	0
167	20241220	162400	3406524	1919	1919	1919	1919	0
168	20241220	162300	3406524	1919	1919	1919	1919	0
169	20241220	162200	3406524	1919	1919	1919	1919	0
170	20241220	162100	3406524	1919	1919	1919	1919	0
171	20241220	162000	3406524	1919	1919	1919	1919	0
172	20241220	161900	3406524	1919	1919	1919	1919	0
173	20241220	161800	3406524	1919	1919	1919	1919	0
174	20241220	161700	3406524	1919	1919	1919	1919	0
175	20241220	161600	3406524	1919	1919	1919	1919	0
176	20241220	161500	3406524	1919	1919	1919	1919	0
177	20241220	161400	3406524	1919	1919	1919	1919	0
178	20241220	161300	3406524	1919	1919	1919	1919	0
179	20241220	161200	3406524	1919	1919	1919	1919	0
180	20241220	161100	3406524	1919	1919	1919	1919	0
181	20241220	161000	3406524	1919	1919	1919	1919	0
182	20241220	160900	3406524	1919	1919	1919	1919	99
183	20241220	160800	3406524	1919	1919	1919	1919	0
184	20241220	160700	3406524	1919	1919	1919	1919	0
185	20241220	160600	3406524	1919	1919	1919	1919	0
186	20241220	160500	3406524	1919	1919	1919	1919	0
187	20241220	160400	3406524	1919	1919	1919	1919	0
188	20241220	160300	3406524	1919	1919	1919	1919	0
189	20241220	160200	3406524	1919	1919	1919	1919	0
190	20241220	160100	3406524	1919	1919	1919	1919	0
191	20241220	160000	3406524	1919	1919	1919	1919	0
192	20241220	155900	3406524	1919	1919	1919	1919	0
193	20241220	155800	3406524	1919	1919	1919	1919	0
194	20241220	155700	3406524	1919	1919	1919	1919	0
195	20241220	155600	3406524	1919	1919	1919	1919	0
196	20241220	155500	3406524	1919	1919	1919	1919	0
197	20241220	155400	3406524	1919	1919	1919	1919	0
198	20241220	155300	3406524	1919	1919	1919	1919	0
199	20241220	155200	3406524	1919	1919	1919	1919	0
200	20241220	155100	3406524	1919	1919	1919	1919	0
201	20241220	155000	3406524	1919	1919	1919	1919	0
202	20241220	154900	3406524	1919	1919	1919	1919	0
203	20241220	154800	3406524	1919	1919	1919	1919	0
204	20241220	154700	3406524	1919	1919	1919	1919	0
205	20241220	154600	3406524	1919	1919	1919	1919	0
206	20241220	154500	3406524	1919	1919	1919	1919	0
207	20241220	154400	3406524	1919	1919	1919	1919	0
208	20241220	154300	3406524	1919	1919	1919	1919	0
209	20241220	154200	3406524	1919	1919	1919	1919	0
210	20241220	154100	3406524	1919	1919	1919	1919	0
211	20241220	154000	3406524	1919	1919	1919	1919	0
212	20241220	153900	3406524	1919	1919	1919	1919	99
213	20241220	153800	3406524	1919	1919	1919	1919	0
214	20241220	153700	3406524	1919	1919	1919	1919	0
215	20241220	153600	3406524	1919	1919	1919	1919	0
216	20241220	153500	3406524	1919	1919	1919	1919	0
217	20241220	153400	3406524	1919	1919	1919	1919	0
218	20241220	153300	3406524	1919	1919	1919	1919	0
219	20241220	153200	3406524	1919	1919	1919	1919	0
220	20241220	153100	3406524	1919	1919	1919	1919	0
221	20241220	153000	3406524	1919	1919	1919	1919	99
222	20241220	152900	3216543	1928	1928	1928	1928	0
223	20241220	152800	3216543	1928	1928	1928	1928	0
224	20241220	152700	3216543	1928	1928	1928	1928	0
225	20241220	152600	3216543	1928	1928	1928	1928	0
226	20241220	152500	3216543	1928	1928	1928	1928	0
227	20241220	152400	3216543	1928	1928	1928	1928	0
228	20241220	152300	3216543	1928	1928	1928	1928	0
229	20241220	152200	3216543	1928	1928	1928	1928	0
230	20241220	152100	3216543	1928	1928	1928	1928	0
231	20241220	152000	3216543	1928	1928	1928	1928	0
232	20241220	151900	3216543	1928	1928	1928	1928	0
233	20241220	151800	3216543	1928	1928	1928	1928	0
234	20241220	151700	3216543	1928	1928	1928	1928	0
235	20241220	151600	3216543	1928	1928	1928	1928	0
236	20241220	151500	3216543	1928	1928	1928	1928	0
237	20241220	151400	3216543	1928	1928	1928	1928	0
238	20241220	151300	3216543	1928	1928	1928	1928	0
239	20241220	151200	3216543	1928	1928	1928	1928	0
240	20241220	151100	3216543	1928	1928	1928	1928	0
241	20241220	151000	3216543	1928	1928	1928	1928	0
242	20241220	150900	3216543	1928	1928	1928	1928	0
243	20241220	150800	3216543	1928	1928	1928	1928	0
244	20241220	150700	3216543	1928	1928	1928	1928	1
245	20241220	150600	3214615	1929	1929	1929	1929	0
246	20241220	150500	3214615	1929	1929	1929	1929	0
247	20241220	150400	3214615	1929	1929	1929	1929	0
248	20241220	150300	3214615	1929	1929	1929	1929	0
249	20241220	150200	3214615	1929	1928	1930	1926	7
250	20241220	150100	3201118	1927	1914	1927	1914	507
251	20241220	150000	2229406	1916	1916	1916	1916	0
252	20241220	145900	2229406	1916	1916	1916	1916	0
253	20241220	145800	2229406	1916	1916	1916	1916	0
254	20241220	145700	2229406	1916	1916	1916	1916	0
255	20241220	145600	2229406	1916	1916	1916	1916	0
256	20241220	145500	2229406	1916	1916	1916	1916	0
257	20241220	145400	2229406	1916	1916	1916	1916	0
258	20241220	145300	2229406	1916	1916	1916	1916	0
259	20241220	145200	2229406	1916	1916	1916	1916	0
260	20241220	145100	2229406	1916	1916	1916	1916	0
261	20241220	145000	2229406	1916	1916	1916	1916	0
262	20241220	144900	2229406	1916	1916	1916	1916	0
263	20241220	144800	2229406	1916	1916	1916	1916	0
264	20241220	144700	2229406	1916	1916	1916	1916	0
265	20241220	144600	2229406	1916	1916	1916	1916	0
266	20241220	144500	2229406	1916	1916	1916	1916	0
267	20241220	144400	2229406	1916	1916	1916	1916	0
268	20241220	144300	2229406	1916	1916	1916	1916	0
269	20241220	144200	2229406	1916	1916	1916	1916	0
270	20241220	144100	2229406	1916	1916	1916	1916	0
271	20241220	144000	2229406	1916	1916	1916	1916	0
272	20241220	143900	2229406	1916	1916	1916	1916	0
273	20241220	143800	2229406	1916	1916	1916	1916	0
274	20241220	143700	2229406	1916	1916	1916	1916	0
275	20241220	143600	2229406	1916	1916	1916	1916	0
276	20241220	143500	2229406	1916	1916	1916	1916	0
277	20241220	143400	2229406	1916	1916	1916	1916	0
278	20241220	143300	2229406	1916	1916	1916	1916	0
279	20241220	143200	2229406	1916	1916	1916	1916	0
280	20241220	143100	2229406	1916	1916	1916	1916	0
281	20241220	143000	2229406	1916	1916	1916	1916	0
282	20241220	142900	2229406	1916	1916	1916	1916	0
283	20241220	142800	2229406	1916	1916	1916	1916	0
284	20241220	142700	2229406	1916	1916	1916	1916	0
285	20241220	142600	2229406	1916	1916	1916	1916	0
286	20241220	142500	2229406	1916	1916	1916	1916	0
287	20241220	142400	2229406	1916	1916	1916	1916	0
288	20241220	142300	2229406	1916	1916	1916	1916	0
289	20241220	142200	2229406	1916	1916	1916	1916	0
290	20241220	142100	2229406	1916	1916	1916	1916	0
291	20241220	142000	2229406	1916	1916	1916	1916	0
292	20241220	141900	2229406	1916	1916	1916	1916	0
293	20241220	141800	2229406	1916	1916	1916	1916	1
294	20241220	141700	2227490	1917	1917	1917	1917	0
295	20241220	141600	2227490	1917	1917	1917	1917	0
296	20241220	141500	2227490	1917	1917	1917	1917	0
297	20241220	141400	2227490	1917	1917	1917	1917	0
298	20241220	141300	2227490	1917	1917	1917	1917	0
299	20241220	141200	2227490	1917	1917	1917	1917	0
300	20241220	141100	2227490	1917	1917	1917	1917	0
301	20241220	141000	2227490	1917	1917	1917	1917	0
302	20241220	140900	2227490	1917	1917	1917	1917	0
303	20241220	140800	2227490	1917	1917	1917	1917	0
304	20241220	140700	2227490	1917	1917	1917	1917	0
305	20241220	140600	2227490	1917	1917	1917	1917	0
306	20241220	140500	2227490	1917	1917	1917	1917	0
307	20241220	140400	2227490	1917	1917	1917	1917	0
308	20241220	140300	2227490	1917	1917	1917	1917	0
309	20241220	140200	2227490	1917	1917	1917	1917	0
310	20241220	140100	2227490	1917	1917	1917	1917	0
311	20241220	140000	2227490	1917	1917	1917	1917	0
312	20241220	135900	2227490	1917	1910	1917	1910	300
313	20241220	135800	1652979	1910	1910	1910	1910	0
314	20241220	135700	1652979	1910	1910	1910	1910	0
315	20241220	135600	1652979	1910	1910	1910	1910	0
316	20241220	135500	1652979	1910	1910	1910	1910	0
317	20241220	135400	1652979	1910	1910	1910	1910	0
318	20241220	135300	1652979	1910	1910	1910	1910	0
319	20241220	135200	1652979	1910	1910	1910	1910	0
320	20241220	135100	1652979	1910	1910	1910	1910	0
321	20241220	135000	1652979	1910	1910	1910	1910	0
322	20241220	134900	1652979	1910	1910	1910	1910	0
323	20241220	134800	1652979	1910	1910	1910	1910	0
324	20241220	134700	1652979	1910	1910	1910	1910	0
325	20241220	134600	1652979	1910	1910	1910	1910	0
326	20241220	134500	1652979	1910	1910	1910	1910	0
327	20241220	134400	1652979	1910	1910	1910	1910	1
328	20241220	134300	1651069	1910	1910	1910	1910	0
329	20241220	134200	1651069	1910	1910	1910	1910	0
330	20241220	134100	1651069	1910	1910	1910	1910	0
331	20241220	134000	1651069	1910	1910	1910	1910	0
332	20241220	133900	1651069	1910	1910	1910	1910	0
333	20241220	133800	1651069	1910	1910	1910	1910	199
334	20241220	133700	1270979	1915	1915	1915	1915	0
335	20241220	133600	1270979	1915	1915	1915	1915	0
336	20241220	133500	1270979	1915	1915	1915	1915	0
337	20241220	133400	1270979	1915	1915	1915	1915	0
338	20241220	133300	1270979	1915	1915	1915	1915	0
339	20241220	133200	1270979	1915	1915	1915	1915	0
340	20241220	133100	1270979	1915	1915	1915	1915	0
341	20241220	133000	1270979	1915	1915	1915	1915	0
342	20241220	132900	1270979	1915	1915	1915	1915	0
343	20241220	132800	1270979	1915	1915	1915	1915	0
344	20241220	132700	1270979	1915	1915	1915	1915	0
345	20241220	132600	1270979	1915	1915	1915	1915	0
346	20241220	132500	1270979	1915	1915	1915	1915	0
347	20241220	132400	1270979	1915	1915	1915	1915	0
348	20241220	132300	1270979	1915	1915	1915	1915	0
349	20241220	132200	1270979	1915	1915	1915	1915	0
350	20241220	132100	1270979	1915	1915	1915	1915	0
351	20241220	132000	1270979	1915	1915	1915	1915	0
352	20241220	131900	1270979	1915	1915	1915	1915	0
353	20241220	131800	1270979	1915	1915	1915	1915	0
354	20241220	131700	1270979	1915	1915	1915	1915	0
355	20241220	131600	1270979	1915	1915	1915	1915	0
356	20241220	131500	1270979	1915	1915	1915	1915	0
357	20241220	131400	1270979	1915	1915	1915	1915	0
358	20241220	131300	1270979	1915	1915	1915	1915	0
359	20241220	131200	1270979	1915	1915	1915	1915	0
360	20241220	131100	1270979	1915	1915	1915	1915	0
361	20241220	131000	1270979	1915	1915	1915	1915	0
362	20241220	130900	1270979	1915	1915	1915	1915	0
363	20241220	130800	1270979	1915	1915	1915	1915	0
364	20241220	130700	1270979	1915	1915	1915	1915	0
365	20241220	130600	1270979	1915	1915	1915	1915	0
366	20241220	130500	1270979	1915	1915	1915	1915	0
367	20241220	130400	1270979	1915	1915	1915	1915	0
368	20241220	130300	1270979	1915	1915	1915	1915	0
369	20241220	130200	1270979	1915	1915	1915	1915	0
370	20241220	130100	1270979	1915	1915	1915	1915	0
371	20241220	130000	1270979	1915	1915	1915	1915	0
372	20241220	125900	1270979	1915	1915	1915	1915	0
373	20241220	125800	1270979	1915	1915	1915	1915	0
374	20241220	125700	1270979	1915	1915	1915	1915	0
375	20241220	125600	1270979	1915	1915	1915	1915	0
376	20241220	125500	1270979	1915	1915	1915	1915	0
377	20241220	125400	1270979	1915	1915	1915	1915	0
378	20241220	125300	1270979	1915	1915	1915	1915	0
379	20241220	125200	1270979	1915	1915	1915	1915	0
380	20241220	125100	1270979	1915	1915	1915	1915	0
381	20241220	125000	1270979	1915	1915	1915	1915	0
382	20241220	124900	1270979	1915	1915	1915	1915	9
383	20241220	124800	1253744	1915	1915	1915	1915	0
384	20241220	124700	1253744	1915	1915	1915	1915	0
385	20241220	124600	1253744	1915	1915	1915	1915	0
386	20241220	124500	1253744	1915	1915	1915	1915	5
387	20241220	124400	1244169	1915	1915	1915	1915	0
388	20241220	124300	1244169	1915	1915	1915	1915	0
389	20241220	124200	1244169	1915	1915	1915	1915	0
390	20241220	124100	1244169	1915	1915	1915	1915	0
391	20241220	124000	1244169	1915	1904	1915	1904	200
392	20241220	123900	861397	1900	1900	1900	1900	0
393	20241220	123800	861397	1900	1900	1900	1900	0
394	20241220	123700	861397	1900	1900	1900	1900	0
395	20241220	123600	861397	1900	1900	1900	1900	0
396	20241220	123500	861397	1900	1900	1900	1900	0
397	20241220	123400	861397	1900	1900	1900	1900	0
398	20241220	123300	861397	1900	1900	1900	1900	0
399	20241220	123200	861397	1900	1900	1900	1900	0
400	20241220	123100	861397	1900	1900	1900	1900	0
401	20241220	123000	861397	1900	1900	1900	1900	0
402	20241220	122900	861397	1900	1900	1900	1900	0
403	20241220	122800	861397	1900	1900	1900	1900	0
404	20241220	122700	861397	1900	1900	1900	1900	0
405	20241220	122600	861397	1900	1900	1900	1900	0
406	20241220	122500	861397	1900	1900	1900	1900	0
407	20241220	122400	861397	1900	1900	1900	1900	0
408	20241220	122300	861397	1900	1900	1900	1900	0
409	20241220	122200	861397	1900	1900	1900	1900	0
410	20241220	122100	861397	1900	1900	1900	1900	0
411	20241220	122000	861397	1900	1900	1900	1900	50
412	20241220	121900	766397	1905	1905	1905	1905	0
413	20241220	121800	766397	1905	1905	1905	1905	0
414	20241220	121700	766397	1905	1905	1905	1905	0
415	20241220	121600	766397	1905	1905	1905	1905	0
416	20241220	121500	766397	1905	1905	1905	1905	0
417	20241220	121400	766397	1905	1905	1905	1905	0
418	20241220	121300	766397	1905	1905	1905	1905	0
419	20241220	121200	766397	1905	1905	1905	1905	10
420	20241220	121100	747347	1905	1905	1905	1905	0
421	20241220	121000	747347	1905	1905	1905	1905	0
422	20241220	120900	747347	1905	1905	1905	1905	0
423	20241220	120800	747347	1905	1905	1905	1905	0
424	20241220	120700	747347	1905	1905	1905	1905	0
425	20241220	120600	747347	1905	1905	1905	1905	0
426	20241220	120500	747347	1905	1905	1905	1905	0
427	20241220	120400	747347	1905	1905	1905	1905	0
428	20241220	120300	747347	1905	1905	1905	1905	0
429	20241220	120200	747347	1905	1905	1905	1905	0
430	20241220	120100	747347	1905	1905	1905	1905	0
431	20241220	120000	747347	1905	1905	1905	1905	0
432	20241220	115900	747347	1905	1905	1905	1905	0
433	20241220	115800	747347	1905	1905	1905	1905	0
434	20241220	115700	747347	1905	1906	1906	1905	330
435	20241220	115600	118685	1912	1912	1912	1912	0
436	20241220	115500	118685	1912	1912	1912	1912	0
437	20241220	115400	118685	1912	1912	1912	1912	0
438	20241220	115300	118685	1912	1912	1912	1912	0
439	20241220	115200	118685	1912	1912	1912	1912	0
440	20241220	115100	118685	1912	1912	1912	1912	0
441	20241220	115000	118685	1912	1912	1912	1912	0
442	20241220	114900	118685	1912	1912	1912	1912	10
443	20241220	114800	99565	1911	1911	1911	1911	0
444	20241220	114700	99565	1911	1911	1911	1911	0
445	20241220	114600	99565	1911	1911	1911	1911	0
446	20241220	114500	99565	1911	1911	1911	1911	0
447	20241220	114400	99565	1911	1911	1911	1911	0
448	20241220	114300	99565	1911	1911	1911	1911	0
449	20241220	114200	99565	1911	1911	1911	1911	0
450	20241220	114100	99565	1911	1911	1911	1911	0
451	20241220	114000	99565	1911	1911	1911	1911	0
452	20241220	113900	99565	1911	1911	1911	1911	0
453	20241220	113800	99565	1911	1911	1911	1911	0
454	20241220	113700	99565	1911	1911	1911	1911	0
455	20241220	113600	99565	1911	1910	1911	1910	2
456	20241220	113500	95744	1909	1909	1909	1909	0
457	20241220	113400	95744	1909	1909	1909	1909	0
458	20241220	113300	95744	1909	1909	1909	1909	0
459	20241220	113200	95744	1909	1909	1909	1909	0
460	20241220	113100	95744	1909	1909	1909	1909	0
461	20241220	113000	95744	1909	1909	1909	1909	0
462	20241220	112900	95744	1909	1909	1909	1909	0
463	20241220	112800	95744	1909	1909	1909	1909	0
464	20241220	112700	95744	1909	1909	1909	1909	0
465	20241220	112600	95744	1909	1909	1909	1909	0
466	20241220	112500	95744	1909	1909	1909	1909	0
467	20241220	112400	95744	1909	1909	1909	1909	0
468	20241220	112300	95744	1909	1909	1909	1909	0
469	20241220	112200	95744	1909	1909	1909	1909	0
470	20241220	112100	95744	1909	1909	1909	1909	0
471	20241220	112000	95744	1909	1909	1909	1909	0
472	20241220	111900	95744	1909	1909	1909	1909	0
473	20241220	111800	95744	1909	1909	1909	1909	0
474	20241220	111700	95744	1909	1909	1909	1909	0
475	20241220	111600	95744	1909	1909	1909	1909	0
476	20241220	111500	95744	1909	1909	1909	1909	0
477	20241220	111400	95744	1909	1909	1909	1909	0
478	20241220	111300	95744	1909	1909	1909	1909	0
479	20241220	111200	95744	1909	1909	1909	1909	0
480	20241220	111100	95744	1909	1909	1909	1909	0
481	20241220	111000	95744	1909	1909	1909	1909	0
482	20241220	110900	95744	1909	1909	1909	1909	0
483	20241220	110800	95744	1909	1909	1909	1909	0
484	20241220	110700	95744	1909	1909	1909	1909	0
485	20241220	110600	95744	1909	1909	1909	1909	0
486	20241220	110500	95744	1909	1907	1909	1907	4
487	20241220	110400	88113	1906	1906	1906	1906	0
488	20241220	110300	88113	1906	1906	1906	1906	0
489	20241220	110200	88113	1906	1906	1906	1906	0
490	20241220	110100	88113	1906	1906	1906	1906	0
491	20241220	110000	88113	1906	1906	1906	1906	0
492	20241220	105900	88113	1906	1906	1906	1906	0
493	20241220	105800	88113	1906	1906	1906	1906	1
494	20241220	105700	86207	1914	1914	1914	1914	0
495	20241220	105600	86207	1914	1914	1914	1914	0
496	20241220	105500	86207	1914	1914	1914	1914	0
497	20241220	105400	86207	1914	1914	1914	1914	0
498	20241220	105300	86207	1914	1914	1914	1914	0
499	20241220	105200	86207	1914	1914	1914	1914	0
500	20241220	105100	86207	1914	1914	1914	1914	0
501	20241220	105000	86207	1914	1914	1914	1914	0
502	20241220	104900	86207	1914	1914	1914	1914	0
503	20241220	104800	86207	1914	1914	1914	1914	0
504	20241220	104700	86207	1914	1914	1914	1914	0
505	20241220	104600	86207	1914	1914	1914	1914	0
506	20241220	104500	86207	1914	1914	1914	1914	0
507	20241220	104400	86207	1914	1914	1914	1914	0
508	20241220	104300	86207	1914	1914	1914	1914	0
509	20241220	104200	86207	1914	1914	1914	1914	0
510	20241220	104100	86207	1914	1914	1914	1914	0
511	20241220	104000	86207	1914	1914	1914	1914	0
512	20241220	103900	86207	1914	1914	1914	1914	0
513	20241220	103800	86207	1914	1914	1914	1914	0
514	20241220	103700	86207	1914	1914	1914	1914	0
515	20241220	103600	86207	1914	1914	1914	1914	0
516	20241220	103500	86207	1914	1914	1914	1914	0
517	20241220	103400	86207	1914	1914	1914	1914	0
518	20241220	103300	86207	1914	1914	1914	1914	0
519	20241220	103200	86207	1914	1914	1914	1914	0
520	20241220	103100	86207	1914	1914	1914	1914	0
521	20241220	103000	86207	1914	1914	1914	1914	0
522	20241220	102900	86207	1914	1914	1914	1914	0
523	20241220	102800	86207	1914	1914	1914	1914	0
524	20241220	102700	86207	1914	1914	1914	1914	0
525	20241220	102600	86207	1914	1914	1914	1914	0
526	20241220	102500	86207	1914	1914	1914	1914	0
527	20241220	102400	86207	1914	1914	1914	1914	0
528	20241220	102300	86207	1914	1914	1914	1914	0
529	20241220	102200	86207	1914	1914	1914	1914	0
530	20241220	102100	86207	1914	1914	1914	1914	0
531	20241220	102000	86207	1914	1914	1914	1914	0
532	20241220	101900	86207	1914	1914	1914	1914	0
533	20241220	101800	86207	1914	1914	1914	1914	0
534	20241220	101700	86207	1914	1914	1914	1914	0
535	20241220	101600	86207	1914	1914	1914	1914	0
536	20241220	101500	86207	1914	1914	1914	1914	0
537	20241220	101400	86207	1914	1914	1914	1914	0
538	20241220	101300	86207	1914	1914	1914	1914	0
539	20241220	101200	86207	1914	1914	1914	1914	0
540	20241220	101100	86207	1914	1914	1914	1914	0
541	20241220	101000	86207	1914	1914	1914	1914	0
542	20241220	100900	86207	1914	1914	1914	1914	0
543	20241220	100800	86207	1914	1914	1914	1914	0
544	20241220	100700	86207	1914	1914	1914	1914	0
545	20241220	100600	86207	1914	1914	1914	1914	0
546	20241220	100500	86207	1914	1914	1914	1914	0
547	20241220	100400	86207	1914	1914	1914	1914	0
548	20241220	100300	86207	1914	1914	1914	1914	0
549	20241220	100200	86207	1914	1914	1914	1914	0
550	20241220	100100	86207	1914	1914	1914	1914	0
551	20241220	100000	86207	1914	1914	1914	1914	0
552	20241220	095900	86207	1914	1914	1914	1914	0
553	20241220	095800	86207	1914	1914	1914	1914	0
554	20241220	095700	86207	1914	1914	1914	1914	1
555	20241220	095600	84293	1907	1907	1907	1907	0
556	20241220	095500	84293	1907	1907	1907	1907	0
557	20241220	095400	84293	1907	1907	1907	1907	0
558	20241220	095300	84293	1907	1907	1907	1907	0
559	20241220	095200	84293	1907	1907	1907	1907	0
560	20241220	095100	84293	1907	1907	1907	1907	0
561	20241220	095000	84293	1907	1907	1907	1907	0
562	20241220	094900	84293	1907	1907	1907	1907	0
563	20241220	094800	84293	1907	1907	1907	1907	1
564	20241220	094700	82386	1915	1915	1915	1915	0
565	20241220	094600	82386	1915	1915	1915	1915	0
566	20241220	094500	82386	1915	1915	1915	1915	0
567	20241220	094400	82386	1915	1915	1915	1915	0
568	20241220	094300	82386	1915	1915	1915	1915	2
569	20241220	094200	78556	1916	1916	1916	1916	0
570	20241220	094100	78556	1916	1916	1916	1916	0
571	20241220	094000	78556	1916	1916	1916	1916	0
572	20241220	093900	78556	1916	1916	1916	1916	0
573	20241220	093800	78556	1916	1916	1916	1916	0
574	20241220	093700	78556	1916	1916	1916	1916	0
575	20241220	093600	78556	1916	1916	1916	1916	0
576	20241220	093500	78556	1916	1916	1916	1916	0
577	20241220	093400	78556	1916	1916	1916	1916	0
578	20241220	093300	78556	1916	1916	1916	1916	0
579	20241220	093200	78556	1916	1916	1916	1916	0
580	20241220	093100	78556	1916	1916	1916	1916	0
581	20241220	093000	78556	1916	1916	1916	1916	0
582	20241220	092900	78556	1916	1916	1916	1916	0
583	20241220	092800	78556	1916	1916	1916	1916	0
584	20241220	092700	78556	1916	1916	1916	1916	1
585	20241220	092600	76640	1916	1916	1916	1916	2
586	20241220	092500	72808	1916	1916	1916	1916	0
587	20241220	092400	72808	1916	1916	1916	1916	0
588	20241220	092300	72808	1916	1916	1916	1916	0
589	20241220	092200	72808	1916	1916	1916	1916	0
590	20241220	092100	72808	1916	1916	1916	1916	0
591	20241220	092000	72808	1916	1916	1916	1916	0
592	20241220	091900	72808	1916	1916	1916	1916	0
593	20241220	091800	72808	1916	1916	1916	1916	0
594	20241220	091700	72808	1916	1916	1916	1916	0
595	20241220	091600	72808	1916	1916	1916	1916	1
596	20241220	091500	70892	1916	1916	1916	1916	0
597	20241220	091400	70892	1916	1916	1916	1916	0
598	20241220	091300	70892	1916	1916	1916	1916	0
599	20241220	091200	70892	1916	1916	1916	1916	0
600	20241220	091100	70892	1916	1916	1916	1916	0
601	20241220	091000	70892	1916	1916	1916	1916	0
602	20241220	090900	70892	1916	1916	1916	1916	0
603	20241220	090800	70892	1916	1916	1916	1916	0
604	20241220	090700	70892	1916	1916	1916	1916	0
605	20241220	090600	70892	1916	1916	1916	1916	0
606	20241220	090500	70892	1916	1916	1916	1916	0
607	20241220	090400	70892	1916	1916	1916	1916	0
608	20241220	090300	70892	1916	1916	1916	1916	0
609	20241220	090200	70892	1916	1916	1916	1916	0
610	20241220	090100	70892	1916	1916	1916	1916	0
611	20241220	090000	70892	1916	1916	1916	1916	37