KissMeData/069640/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	194900	11940560	1247	1247	1247	1247	229
3	20241218	194800	11940560	1247	1247	1247	1247	0
4	20241218	194700	11940560	1247	1247	1247	1247	0
5	20241218	194600	11940560	1247	1247	1247	1247	0
6	20241218	194500	11940560	1247	1247	1247	1247	0
7	20241218	194400	11940560	1247	1247	1247	1247	0
8	20241218	194300	11940560	1247	1247	1247	1247	0
9	20241218	194200	11940560	1247	1247	1247	1247	0
10	20241218	194100	11940560	1247	1247	1247	1247	0
11	20241218	194000	11940560	1247	1247	1247	1247	0
12	20241218	193900	11940560	1247	1247	1247	1247	0
13	20241218	193800	11940560	1247	1247	1247	1247	0
14	20241218	193700	11940560	1247	1247	1247	1247	0
15	20241218	193600	11940560	1247	1247	1247	1247	0
16	20241218	193500	11940560	1247	1247	1247	1247	0
17	20241218	193400	11940560	1247	1247	1247	1247	0
18	20241218	193300	11940560	1247	1247	1247	1247	0
19	20241218	193200	11940560	1247	1247	1247	1247	0
20	20241218	193100	11940560	1247	1247	1247	1247	0
21	20241218	193000	11940560	1247	1247	1247	1247	0
22	20241218	192900	11940560	1247	1247	1247	1247	0
23	20241218	192800	11940560	1247	1247	1247	1247	0
24	20241218	192700	11940560	1247	1247	1247	1247	0
25	20241218	192600	11940560	1247	1247	1247	1247	0
26	20241218	192500	11940560	1247	1247	1247	1247	0
27	20241218	192400	11940560	1247	1247	1247	1247	0
28	20241218	192300	11940560	1247	1247	1247	1247	0
29	20241218	192200	11940560	1247	1247	1247	1247	0
30	20241218	192100	11940560	1247	1247	1247	1247	0
31	20241218	192000	11940560	1247	1247	1247	1247	0
32	20241218	191900	11940560	1247	1247	1247	1247	229
33	20241218	191800	11940560	1247	1247	1247	1247	0
34	20241218	191700	11940560	1247	1247	1247	1247	0
35	20241218	191600	11940560	1247	1247	1247	1247	0
36	20241218	191500	11940560	1247	1247	1247	1247	0
37	20241218	191400	11940560	1247	1247	1247	1247	0
38	20241218	191300	11940560	1247	1247	1247	1247	0
39	20241218	191200	11940560	1247	1247	1247	1247	0
40	20241218	191100	11940560	1247	1247	1247	1247	0
41	20241218	191000	11940560	1247	1247	1247	1247	0
42	20241218	190900	11940560	1247	1247	1247	1247	0
43	20241218	190800	11940560	1247	1247	1247	1247	0
44	20241218	190700	11940560	1247	1247	1247	1247	0
45	20241218	190600	11940560	1247	1247	1247	1247	0
46	20241218	190500	11940560	1247	1247	1247	1247	0
47	20241218	190400	11940560	1247	1247	1247	1247	0
48	20241218	190300	11940560	1247	1247	1247	1247	0
49	20241218	190200	11940560	1247	1247	1247	1247	0
50	20241218	190100	11940560	1247	1247	1247	1247	0
51	20241218	190000	11940560	1247	1247	1247	1247	0
52	20241218	185900	11940560	1247	1247	1247	1247	0
53	20241218	185800	11940560	1247	1247	1247	1247	0
54	20241218	185700	11940560	1247	1247	1247	1247	0
55	20241218	185600	11940560	1247	1247	1247	1247	0
56	20241218	185500	11940560	1247	1247	1247	1247	0
57	20241218	185400	11940560	1247	1247	1247	1247	0
58	20241218	185300	11940560	1247	1247	1247	1247	0
59	20241218	185200	11940560	1247	1247	1247	1247	0
60	20241218	185100	11940560	1247	1247	1247	1247	0
61	20241218	185000	11940560	1247	1247	1247	1247	0
62	20241218	184900	11940560	1247	1247	1247	1247	229
63	20241218	184800	11940560	1247	1247	1247	1247	0
64	20241218	184700	11940560	1247	1247	1247	1247	0
65	20241218	184600	11940560	1247	1247	1247	1247	0
66	20241218	184500	11940560	1247	1247	1247	1247	0
67	20241218	184400	11940560	1247	1247	1247	1247	0
68	20241218	184300	11940560	1247	1247	1247	1247	0
69	20241218	184200	11940560	1247	1247	1247	1247	0
70	20241218	184100	11940560	1247	1247	1247	1247	0
71	20241218	184000	11940560	1247	1247	1247	1247	0
72	20241218	183900	11940560	1247	1247	1247	1247	0
73	20241218	183800	11940560	1247	1247	1247	1247	0
74	20241218	183700	11940560	1247	1247	1247	1247	0
75	20241218	183600	11940560	1247	1247	1247	1247	0
76	20241218	183500	11940560	1247	1247	1247	1247	0
77	20241218	183400	11940560	1247	1247	1247	1247	0
78	20241218	183300	11940560	1247	1247	1247	1247	0
79	20241218	183200	11940560	1247	1247	1247	1247	0
80	20241218	183100	11940560	1247	1247	1247	1247	0
81	20241218	183000	11940560	1247	1247	1247	1247	0
82	20241218	182900	11940560	1247	1247	1247	1247	0
83	20241218	182800	11940560	1247	1247	1247	1247	0
84	20241218	182700	11940560	1247	1247	1247	1247	0
85	20241218	182600	11940560	1247	1247	1247	1247	0
86	20241218	182500	11940560	1247	1247	1247	1247	0
87	20241218	182400	11940560	1247	1247	1247	1247	0
88	20241218	182300	11940560	1247	1247	1247	1247	0
89	20241218	182200	11940560	1247	1247	1247	1247	0
90	20241218	182100	11940560	1247	1247	1247	1247	0
91	20241218	182000	11940560	1247	1247	1247	1247	0
92	20241218	181900	11940560	1247	1247	1247	1247	229
93	20241218	181800	11940560	1247	1247	1247	1247	0
94	20241218	181700	11940560	1247	1247	1247	1247	0
95	20241218	181600	11940560	1247	1247	1247	1247	0
96	20241218	181500	11940560	1247	1247	1247	1247	0
97	20241218	181400	11940560	1247	1247	1247	1247	0
98	20241218	181300	11940560	1247	1247	1247	1247	0
99	20241218	181200	11940560	1247	1247	1247	1247	0
100	20241218	181100	11940560	1247	1247	1247	1247	0
101	20241218	181000	11940560	1247	1247	1247	1247	0
102	20241218	180900	11940560	1247	1247	1247	1247	0
103	20241218	180800	11940560	1247	1247	1247	1247	0
104	20241218	180700	11940560	1247	1247	1247	1247	0
105	20241218	180600	11940560	1247	1247	1247	1247	0
106	20241218	180500	11940560	1247	1247	1247	1247	0
107	20241218	180400	11940560	1247	1247	1247	1247	0
108	20241218	180300	11940560	1247	1247	1247	1247	0
109	20241218	180200	11940560	1247	1247	1247	1247	0
110	20241218	180100	11940560	1247	1247	1247	1247	0
111	20241218	180000	11940560	1247	1247	1247	1247	0
112	20241218	175900	11940560	1247	1247	1247	1247	0
113	20241218	175800	11940560	1247	1247	1247	1247	0
114	20241218	175700	11940560	1247	1247	1247	1247	0
115	20241218	175600	11940560	1247	1247	1247	1247	0
116	20241218	175500	11940560	1247	1247	1247	1247	0
117	20241218	175400	11940560	1247	1247	1247	1247	0
118	20241218	175300	11940560	1247	1247	1247	1247	0
119	20241218	175200	11940560	1247	1247	1247	1247	0
120	20241218	175100	11940560	1247	1247	1247	1247	0
121	20241218	175000	11940560	1247	1247	1247	1247	0
122	20241218	174900	11940560	1247	1247	1247	1247	229
123	20241218	174800	11940560	1247	1247	1247	1247	0
124	20241218	174700	11940560	1247	1247	1247	1247	0
125	20241218	174600	11940560	1247	1247	1247	1247	0
126	20241218	174500	11940560	1247	1247	1247	1247	0
127	20241218	174400	11940560	1247	1247	1247	1247	0
128	20241218	174300	11940560	1247	1247	1247	1247	0
129	20241218	174200	11940560	1247	1247	1247	1247	0
130	20241218	174100	11940560	1247	1247	1247	1247	0
131	20241218	174000	11940560	1247	1247	1247	1247	0
132	20241218	173900	11940560	1247	1247	1247	1247	0
133	20241218	173800	11940560	1247	1247	1247	1247	0
134	20241218	173700	11940560	1247	1247	1247	1247	0
135	20241218	173600	11940560	1247	1247	1247	1247	0
136	20241218	173500	11940560	1247	1247	1247	1247	0
137	20241218	173400	11940560	1247	1247	1247	1247	0
138	20241218	173300	11940560	1247	1247	1247	1247	0
139	20241218	173200	11940560	1247	1247	1247	1247	0
140	20241218	173100	11940560	1247	1247	1247	1247	0
141	20241218	173000	11940560	1247	1247	1247	1247	0
142	20241218	172900	11940560	1247	1247	1247	1247	0
143	20241218	172800	11940560	1247	1247	1247	1247	0
144	20241218	172700	11940560	1247	1247	1247	1247	0
145	20241218	172600	11940560	1247	1247	1247	1247	0
146	20241218	172500	11940560	1247	1247	1247	1247	0
147	20241218	172400	11940560	1247	1247	1247	1247	0
148	20241218	172300	11940560	1247	1247	1247	1247	0
149	20241218	172200	11940560	1247	1247	1247	1247	0
150	20241218	172100	11940560	1247	1247	1247	1247	0
151	20241218	172000	11940560	1247	1247	1247	1247	0
152	20241218	171900	11940560	1247	1247	1247	1247	229
153	20241218	171800	11940560	1247	1247	1247	1247	0
154	20241218	171700	11940560	1247	1247	1247	1247	0
155	20241218	171600	11940560	1247	1247	1247	1247	0
156	20241218	171500	11940560	1247	1247	1247	1247	0
157	20241218	171400	11940560	1247	1247	1247	1247	0
158	20241218	171300	11940560	1247	1247	1247	1247	0
159	20241218	171200	11940560	1247	1247	1247	1247	0
160	20241218	171100	11940560	1247	1247	1247	1247	0
161	20241218	171000	11940560	1247	1247	1247	1247	0
162	20241218	170900	11940560	1247	1247	1247	1247	0
163	20241218	170800	11940560	1247	1247	1247	1247	0
164	20241218	170700	11940560	1247	1247	1247	1247	0
165	20241218	170600	11940560	1247	1247	1247	1247	0
166	20241218	170500	11940560	1247	1247	1247	1247	0
167	20241218	170400	11940560	1247	1247	1247	1247	0
168	20241218	170300	11940560	1247	1247	1247	1247	0
169	20241218	170200	11940560	1247	1247	1247	1247	0
170	20241218	170100	11940560	1247	1247	1247	1247	0
171	20241218	170000	11940560	1247	1247	1247	1247	0
172	20241218	165900	11940560	1247	1247	1247	1247	0
173	20241218	165800	11940560	1247	1247	1247	1247	0
174	20241218	165700	11940560	1247	1247	1247	1247	0
175	20241218	165600	11940560	1247	1247	1247	1247	0
176	20241218	165500	11940560	1247	1247	1247	1247	0
177	20241218	165400	11940560	1247	1247	1247	1247	0
178	20241218	165300	11940560	1247	1247	1247	1247	0
179	20241218	165200	11940560	1247	1247	1247	1247	0
180	20241218	165100	11940560	1247	1247	1247	1247	0
181	20241218	165000	11940560	1247	1247	1247	1247	0
182	20241218	164900	11940560	1247	1247	1247	1247	229
183	20241218	164800	11940560	1247	1247	1247	1247	0
184	20241218	164700	11940560	1247	1247	1247	1247	0
185	20241218	164600	11940560	1247	1247	1247	1247	0
186	20241218	164500	11940560	1247	1247	1247	1247	0
187	20241218	164400	11940560	1247	1247	1247	1247	0
188	20241218	164300	11940560	1247	1247	1247	1247	0
189	20241218	164200	11940560	1247	1247	1247	1247	0
190	20241218	164100	11940560	1247	1247	1247	1247	0
191	20241218	164000	11940560	1247	1247	1247	1247	0
192	20241218	163900	11940560	1247	1247	1247	1247	0
193	20241218	163800	11940560	1247	1247	1247	1247	0
194	20241218	163700	11940560	1247	1247	1247	1247	0
195	20241218	163600	11940560	1247	1247	1247	1247	0
196	20241218	163500	11940560	1247	1247	1247	1247	0
197	20241218	163400	11940560	1247	1247	1247	1247	0
198	20241218	163300	11940560	1247	1247	1247	1247	0
199	20241218	163200	11940560	1247	1247	1247	1247	0
200	20241218	163100	11940560	1247	1247	1247	1247	0
201	20241218	163000	11940560	1247	1247	1247	1247	0
202	20241218	162900	11940560	1247	1247	1247	1247	0
203	20241218	162800	11940560	1247	1247	1247	1247	0
204	20241218	162700	11940560	1247	1247	1247	1247	0
205	20241218	162600	11940560	1247	1247	1247	1247	0
206	20241218	162500	11940560	1247	1247	1247	1247	0
207	20241218	162400	11940560	1247	1247	1247	1247	0
208	20241218	162300	11940560	1247	1247	1247	1247	0
209	20241218	162200	11940560	1247	1247	1247	1247	0
210	20241218	162100	11940560	1247	1247	1247	1247	0
211	20241218	162000	11940560	1247	1247	1247	1247	0
212	20241218	161900	11940560	1247	1247	1247	1247	229
213	20241218	161800	11940560	1247	1247	1247	1247	0
214	20241218	161700	11940560	1247	1247	1247	1247	0
215	20241218	161600	11940560	1247	1247	1247	1247	0
216	20241218	161500	11940560	1247	1247	1247	1247	0
217	20241218	161400	11940560	1247	1247	1247	1247	0
218	20241218	161300	11940560	1247	1247	1247	1247	0
219	20241218	161200	11940560	1247	1247	1247	1247	0
220	20241218	161100	11940560	1247	1247	1247	1247	0
221	20241218	161000	11940560	1247	1247	1247	1247	0
222	20241218	160900	11940560	1247	1247	1247	1247	0
223	20241218	160800	11940560	1247	1247	1247	1247	0
224	20241218	160700	11940560	1247	1247	1247	1247	0
225	20241218	160600	11940560	1247	1247	1247	1247	0
226	20241218	160500	11940560	1247	1247	1247	1247	0
227	20241218	160400	11940560	1247	1247	1247	1247	0
228	20241218	160300	11940560	1247	1247	1247	1247	0
229	20241218	160200	11940560	1247	1247	1247	1247	0
230	20241218	160100	11940560	1247	1247	1247	1247	0
231	20241218	160000	11940560	1247	1247	1247	1247	0
232	20241218	155900	11940560	1247	1247	1247	1247	0
233	20241218	155800	11940560	1247	1247	1247	1247	0
234	20241218	155700	11940560	1247	1247	1247	1247	0
235	20241218	155600	11940560	1247	1247	1247	1247	0
236	20241218	155500	11940560	1247	1247	1247	1247	0
237	20241218	155400	11940560	1247	1247	1247	1247	0
238	20241218	155300	11940560	1247	1247	1247	1247	0
239	20241218	155200	11940560	1247	1247	1247	1247	0
240	20241218	155100	11940560	1247	1247	1247	1247	0
241	20241218	155000	11940560	1247	1247	1247	1247	0
242	20241218	154900	11940560	1247	1247	1247	1247	229
243	20241218	154800	11940560	1247	1247	1247	1247	0
244	20241218	154700	11940560	1247	1247	1247	1247	0
245	20241218	154600	11940560	1247	1247	1247	1247	0
246	20241218	154500	11940560	1247	1247	1247	1247	0
247	20241218	154400	11940560	1247	1247	1247	1247	0
248	20241218	154300	11940560	1247	1247	1247	1247	0
249	20241218	154200	11940560	1247	1247	1247	1247	0
250	20241218	154100	11940560	1247	1247	1247	1247	0
251	20241218	154000	11940560	1247	1247	1247	1247	0
252	20241218	153900	11940560	1247	1247	1247	1247	0
253	20241218	153800	11940560	1247	1247	1247	1247	0
254	20241218	153700	11940560	1247	1247	1247	1247	0
255	20241218	153600	11940560	1247	1247	1247	1247	0
256	20241218	153500	11940560	1247	1247	1247	1247	0
257	20241218	153400	11940560	1247	1247	1247	1247	0
258	20241218	153300	11940560	1247	1247	1247	1247	0
259	20241218	153200	11940560	1247	1247	1247	1247	0
260	20241218	153100	11940560	1247	1247	1247	1247	0
261	20241218	153000	11940560	1247	1247	1247	1247	229
262	20241218	152900	11654997	1247	1247	1247	1247	0
263	20241218	152800	11654997	1247	1247	1247	1247	0
264	20241218	152700	11654997	1247	1247	1247	1247	0
265	20241218	152600	11654997	1247	1247	1247	1247	0
266	20241218	152500	11654997	1247	1247	1247	1247	0
267	20241218	152400	11654997	1247	1247	1247	1247	0
268	20241218	152300	11654997	1247	1247	1247	1247	0
269	20241218	152200	11654997	1247	1247	1247	1247	0
270	20241218	152100	11654997	1247	1247	1247	1247	0
271	20241218	152000	11654997	1247	1247	1247	1247	0
272	20241218	151900	11654997	1247	1247	1247	1247	0
273	20241218	151800	11654997	1247	1247	1247	1247	0
274	20241218	151700	11654997	1247	1247	1247	1247	0
275	20241218	151600	11654997	1247	1247	1247	1247	0
276	20241218	151500	11654997	1247	1247	1247	1247	0
277	20241218	151400	11654997	1247	1247	1247	1247	0
278	20241218	151300	11654997	1247	1247	1247	1247	0
279	20241218	151200	11654997	1247	1247	1247	1247	0
280	20241218	151100	11654997	1247	1247	1247	1247	0
281	20241218	151000	11654997	1247	1247	1247	1247	0
282	20241218	150900	11654997	1247	1247	1247	1247	0
283	20241218	150800	11654997	1247	1247	1247	1247	0
284	20241218	150700	11654997	1247	1247	1247	1247	0
285	20241218	150600	11654997	1247	1247	1247	1247	0
286	20241218	150500	11654997	1247	1247	1247	1247	0
287	20241218	150400	11654997	1247	1247	1247	1247	0
288	20241218	150300	11654997	1247	1247	1247	1247	0
289	20241218	150200	11654997	1247	1247	1247	1247	0
290	20241218	150100	11654997	1247	1247	1247	1247	0
291	20241218	150000	11654997	1247	1247	1247	1247	0
292	20241218	145900	11654997	1247	1247	1247	1247	0
293	20241218	145800	11654997	1247	1247	1247	1247	0
294	20241218	145700	11654997	1247	1247	1247	1247	0
295	20241218	145600	11654997	1247	1247	1247	1247	0
296	20241218	145500	11654997	1247	1247	1247	1247	200
297	20241218	145400	11405597	1247	1247	1247	1247	0
298	20241218	145300	11405597	1247	1247	1247	1247	0
299	20241218	145200	11405597	1247	1247	1247	1247	0
300	20241218	145100	11405597	1247	1247	1247	1247	0
301	20241218	145000	11405597	1247	1238	1247	1238	35
302	20241218	144900	11362005	1236	1236	1236	1236	0
303	20241218	144800	11362005	1236	1236	1236	1236	0
304	20241218	144700	11362005	1236	1236	1236	1236	1
305	20241218	144600	11360769	1225	1225	1225	1225	0
306	20241218	144500	11360769	1225	1225	1225	1225	0
307	20241218	144400	11360769	1225	1225	1225	1225	0
308	20241218	144300	11360769	1225	1225	1225	1225	0
309	20241218	144200	11360769	1225	1225	1225	1225	0
310	20241218	144100	11360769	1225	1225	1225	1225	0
311	20241218	144000	11360769	1225	1235	1235	1225	1567
312	20241218	143900	9436678	1235	1235	1235	1235	0
313	20241218	143800	9436678	1235	1235	1235	1235	0
314	20241218	143700	9436678	1235	1235	1235	1235	0
315	20241218	143600	9436678	1235	1235	1235	1235	0
316	20241218	143500	9436678	1235	1235	1235	1235	0
317	20241218	143400	9436678	1235	1235	1235	1235	0
318	20241218	143300	9436678	1235	1235	1235	1235	0
319	20241218	143200	9436678	1235	1235	1235	1235	0
320	20241218	143100	9436678	1235	1235	1235	1235	0
321	20241218	143000	9436678	1235	1235	1235	1235	0
322	20241218	142900	9436678	1235	1235	1235	1235	0
323	20241218	142800	9436678	1235	1235	1235	1235	0
324	20241218	142700	9436678	1235	1235	1235	1235	0
325	20241218	142600	9436678	1235	1237	1237	1235	750
326	20241218	142500	8509490	1236	1236	1236	1236	0
327	20241218	142400	8509490	1236	1236	1236	1236	0
328	20241218	142300	8509490	1236	1236	1236	1236	0
329	20241218	142200	8509490	1236	1236	1236	1236	0
330	20241218	142100	8509490	1236	1236	1236	1236	0
331	20241218	142000	8509490	1236	1236	1236	1236	0
332	20241218	141900	8509490	1236	1236	1236	1236	0
333	20241218	141800	8509490	1236	1236	1236	1236	0
334	20241218	141700	8509490	1236	1236	1236	1236	0
335	20241218	141600	8509490	1236	1236	1236	1236	0
336	20241218	141500	8509490	1236	1236	1236	1236	0
337	20241218	141400	8509490	1236	1236	1236	1236	0
338	20241218	141300	8509490	1236	1242	1242	1236	1000
339	20241218	141200	7272482	1247	1247	1247	1247	0
340	20241218	141100	7272482	1247	1247	1247	1247	0
341	20241218	141000	7272482	1247	1247	1247	1247	0
342	20241218	140900	7272482	1247	1247	1247	1247	0
343	20241218	140800	7272482	1247	1247	1247	1247	0
344	20241218	140700	7272482	1247	1247	1247	1247	0
345	20241218	140600	7272482	1247	1247	1247	1247	0
346	20241218	140500	7272482	1247	1247	1247	1247	0
347	20241218	140400	7272482	1247	1247	1247	1247	0
348	20241218	140300	7272482	1247	1247	1247	1247	0
349	20241218	140200	7272482	1247	1247	1247	1247	0
350	20241218	140100	7272482	1247	1247	1247	1247	0
351	20241218	140000	7272482	1247	1247	1247	1247	0
352	20241218	135900	7272482	1247	1247	1247	1247	0
353	20241218	135800	7272482	1247	1246	1247	1246	205
354	20241218	135700	7016870	1238	1238	1238	1238	0
355	20241218	135600	7016870	1238	1238	1238	1238	0
356	20241218	135500	7016870	1238	1238	1238	1238	0
357	20241218	135400	7016870	1238	1238	1238	1238	0
358	20241218	135300	7016870	1238	1238	1238	1238	0
359	20241218	135200	7016870	1238	1238	1238	1238	0
360	20241218	135100	7016870	1238	1238	1238	1238	0
361	20241218	135000	7016870	1238	1238	1238	1238	0
362	20241218	134900	7016870	1238	1238	1238	1238	0
363	20241218	134800	7016870	1238	1238	1238	1238	0
364	20241218	134700	7016870	1238	1238	1238	1238	0
365	20241218	134600	7016870	1238	1238	1238	1238	255
366	20241218	134500	6701180	1237	1237	1237	1237	2
367	20241218	134400	6698706	1238	1238	1238	1238	0
368	20241218	134300	6698706	1238	1238	1238	1238	0
369	20241218	134200	6698706	1238	1238	1238	1238	0
370	20241218	134100	6698706	1238	1238	1238	1238	0
371	20241218	134000	6698706	1238	1238	1238	1238	0
372	20241218	133900	6698706	1238	1238	1238	1238	0
373	20241218	133800	6698706	1238	1238	1238	1238	0
374	20241218	133700	6698706	1238	1238	1238	1238	0
375	20241218	133600	6698706	1238	1238	1238	1238	0
376	20241218	133500	6698706	1238	1238	1238	1238	0
377	20241218	133400	6698706	1238	1238	1238	1238	0
378	20241218	133300	6698706	1238	1238	1238	1238	0
379	20241218	133200	6698706	1238	1238	1238	1238	0
380	20241218	133100	6698706	1238	1238	1238	1238	0
381	20241218	133000	6698706	1238	1238	1238	1238	0
382	20241218	132900	6698706	1238	1238	1238	1238	9
383	20241218	132800	6687564	1238	1238	1238	1238	0
384	20241218	132700	6687564	1238	1238	1238	1238	260
385	20241218	132600	6365684	1238	1238	1238	1238	0
386	20241218	132500	6365684	1238	1238	1238	1238	0
387	20241218	132400	6365684	1238	1238	1238	1238	0
388	20241218	132300	6365684	1238	1238	1238	1238	0
389	20241218	132200	6365684	1238	1238	1238	1238	0
390	20241218	132100	6365684	1238	1238	1238	1238	0
391	20241218	132000	6365684	1238	1238	1238	1238	0
392	20241218	131900	6365684	1238	1238	1238	1238	0
393	20241218	131800	6365684	1238	1238	1238	1238	0
394	20241218	131700	6365684	1238	1238	1238	1238	0
395	20241218	131600	6365684	1238	1238	1238	1238	1
396	20241218	131500	6364446	1237	1237	1237	1237	0
397	20241218	131400	6364446	1237	1237	1237	1237	0
398	20241218	131300	6364446	1237	1237	1237	1237	0
399	20241218	131200	6364446	1237	1237	1237	1237	0
400	20241218	131100	6364446	1237	1237	1237	1237	0
401	20241218	131000	6364446	1237	1237	1237	1237	0
402	20241218	130900	6364446	1237	1246	1246	1237	133
403	20241218	130800	6199318	1246	1246	1247	1246	453
404	20241218	130700	5634874	1246	1246	1246	1246	0
405	20241218	130600	5634874	1246	1246	1246	1246	0
406	20241218	130500	5634874	1246	1246	1246	1246	0
407	20241218	130400	5634874	1246	1246	1246	1246	0
408	20241218	130300	5634874	1246	1246	1246	1246	0
409	20241218	130200	5634874	1246	1246	1246	1246	0
410	20241218	130100	5634874	1246	1246	1246	1246	0
411	20241218	130000	5634874	1246	1246	1246	1246	0
412	20241218	125900	5634874	1246	1246	1246	1246	10
413	20241218	125800	5622414	1246	1246	1246	1246	0
414	20241218	125700	5622414	1246	1245	1246	1245	100
415	20241218	125600	5497844	1238	1238	1238	1238	0
416	20241218	125500	5497844	1238	1238	1238	1238	0
417	20241218	125400	5497844	1238	1238	1238	1238	0
418	20241218	125300	5497844	1238	1238	1238	1238	0
419	20241218	125200	5497844	1238	1238	1238	1238	0
420	20241218	125100	5497844	1238	1238	1238	1238	0
421	20241218	125000	5497844	1238	1238	1238	1238	0
422	20241218	124900	5497844	1238	1238	1238	1238	0
423	20241218	124800	5497844	1238	1238	1238	1238	0
424	20241218	124700	5497844	1238	1238	1238	1238	0
425	20241218	124600	5497844	1238	1246	1246	1238	31
426	20241218	124500	5459458	1246	1246	1246	1246	0
427	20241218	124400	5459458	1246	1246	1246	1246	0
428	20241218	124300	5459458	1246	1246	1246	1246	0
429	20241218	124200	5459458	1246	1246	1246	1246	0
430	20241218	124100	5459458	1246	1246	1246	1246	0
431	20241218	124000	5459458	1246	1232	1246	1232	651
432	20241218	123900	4653410	1232	1232	1232	1232	0
433	20241218	123800	4653410	1232	1232	1232	1232	0
434	20241218	123700	4653410	1232	1232	1232	1232	720
435	20241218	123600	3766370	1232	1232	1232	1232	355
436	20241218	123500	3329010	1229	1229	1229	1229	0
437	20241218	123400	3329010	1229	1229	1229	1229	0
438	20241218	123300	3329010	1229	1229	1229	1229	0
439	20241218	123200	3329010	1229	1229	1229	1229	0
440	20241218	123100	3329010	1229	1229	1229	1229	0
441	20241218	123000	3329010	1229	1229	1229	1229	0
442	20241218	122900	3329010	1229	1229	1229	1229	0
443	20241218	122800	3329010	1229	1229	1229	1229	0
444	20241218	122700	3329010	1229	1229	1229	1229	0
445	20241218	122600	3329010	1229	1229	1229	1229	0
446	20241218	122500	3329010	1229	1229	1229	1229	0
447	20241218	122400	3329010	1229	1229	1229	1229	0
448	20241218	122300	3329010	1229	1229	1229	1229	0
449	20241218	122200	3329010	1229	1229	1229	1229	0
450	20241218	122100	3329010	1229	1229	1229	1229	0
451	20241218	122000	3329010	1229	1229	1229	1229	0
452	20241218	121900	3329010	1229	1229	1229	1229	0
453	20241218	121800	3329010	1229	1229	1229	1229	0
454	20241218	121700	3329010	1229	1229	1229	1229	0
455	20241218	121600	3329010	1229	1229	1229	1229	0
456	20241218	121500	3329010	1229	1229	1229	1229	0
457	20241218	121400	3329010	1229	1229	1229	1229	0
458	20241218	121300	3329010	1229	1229	1229	1229	0
459	20241218	121200	3329010	1229	1229	1229	1229	0
460	20241218	121100	3329010	1229	1229	1229	1229	0
461	20241218	121000	3329010	1229	1229	1229	1229	0
462	20241218	120900	3329010	1229	1229	1229	1229	0
463	20241218	120800	3329010	1229	1229	1229	1229	0
464	20241218	120700	3329010	1229	1229	1229	1229	0
465	20241218	120600	3329010	1229	1229	1229	1229	0
466	20241218	120500	3329010	1229	1229	1229	1229	0
467	20241218	120400	3329010	1229	1229	1229	1229	0
468	20241218	120300	3329010	1229	1229	1229	1229	0
469	20241218	120200	3329010	1229	1229	1229	1229	0
470	20241218	120100	3329010	1229	1229	1229	1229	0
471	20241218	120000	3329010	1229	1229	1229	1229	7
472	20241218	115900	3320407	1232	1232	1232	1232	0
473	20241218	115800	3320407	1232	1232	1232	1232	0
474	20241218	115700	3320407	1232	1232	1232	1232	0
475	20241218	115600	3320407	1232	1232	1232	1232	0
476	20241218	115500	3320407	1232	1232	1232	1232	0
477	20241218	115400	3320407	1232	1232	1232	1232	0
478	20241218	115300	3320407	1232	1231	1232	1231	70
479	20241218	115200	3234232	1231	1231	1231	1231	0
480	20241218	115100	3234232	1231	1231	1231	1231	0
481	20241218	115000	3234232	1231	1231	1231	1231	0
482	20241218	114900	3234232	1231	1231	1231	1231	0
483	20241218	114800	3234232	1231	1231	1231	1231	0
484	20241218	114700	3234232	1231	1231	1231	1231	0
485	20241218	114600	3234232	1231	1231	1231	1231	0
486	20241218	114500	3234232	1231	1231	1231	1231	0
487	20241218	114400	3234232	1231	1231	1231	1231	0
488	20241218	114300	3234232	1231	1231	1231	1231	0
489	20241218	114200	3234232	1231	1231	1231	1231	1
490	20241218	114100	3233001	1231	1231	1231	1231	0
491	20241218	114000	3233001	1231	1231	1231	1231	0
492	20241218	113900	3233001	1231	1231	1231	1231	0
493	20241218	113800	3233001	1231	1231	1231	1231	0
494	20241218	113700	3233001	1231	1231	1231	1231	0
495	20241218	113600	3233001	1231	1231	1231	1231	0
496	20241218	113500	3233001	1231	1231	1231	1231	0
497	20241218	113400	3233001	1231	1231	1231	1231	0
498	20241218	113300	3233001	1231	1231	1231	1231	0
499	20241218	113200	3233001	1231	1231	1231	1231	0
500	20241218	113100	3233001	1231	1231	1231	1231	0
501	20241218	113000	3233001	1231	1231	1231	1231	0
502	20241218	112900	3233001	1231	1231	1231	1231	0
503	20241218	112800	3233001	1231	1231	1231	1231	0
504	20241218	112700	3233001	1231	1231	1231	1231	0
505	20241218	112600	3233001	1231	1231	1231	1231	0
506	20241218	112500	3233001	1231	1231	1231	1231	0
507	20241218	112400	3233001	1231	1231	1231	1231	0
508	20241218	112300	3233001	1231	1231	1231	1231	0
509	20241218	112200	3233001	1231	1231	1231	1231	0
510	20241218	112100	3233001	1231	1231	1231	1231	0
511	20241218	112000	3233001	1231	1231	1231	1231	0
512	20241218	111900	3233001	1231	1231	1231	1231	0
513	20241218	111800	3233001	1231	1231	1231	1231	0
514	20241218	111700	3233001	1231	1231	1231	1231	0
515	20241218	111600	3233001	1231	1231	1231	1231	0
516	20241218	111500	3233001	1231	1231	1231	1231	0
517	20241218	111400	3233001	1231	1231	1231	1231	0
518	20241218	111300	3233001	1231	1231	1231	1231	0
519	20241218	111200	3233001	1231	1231	1231	1231	0
520	20241218	111100	3233001	1231	1231	1231	1231	0
521	20241218	111000	3233001	1231	1231	1231	1231	0
522	20241218	110900	3233001	1231	1231	1231	1231	0
523	20241218	110800	3233001	1231	1231	1231	1231	0
524	20241218	110700	3233001	1231	1231	1231	1231	0
525	20241218	110600	3233001	1231	1231	1231	1231	0
526	20241218	110500	3233001	1231	1231	1231	1231	0
527	20241218	110400	3233001	1231	1231	1231	1231	0
528	20241218	110300	3233001	1231	1231	1231	1231	0
529	20241218	110200	3233001	1231	1231	1231	1231	0
530	20241218	110100	3233001	1231	1231	1231	1231	0
531	20241218	110000	3233001	1231	1231	1231	1231	0
532	20241218	105900	3233001	1231	1231	1231	1231	0
533	20241218	105800	3233001	1231	1231	1231	1231	0
534	20241218	105700	3233001	1231	1231	1231	1231	0
535	20241218	105600	3233001	1231	1231	1231	1231	0
536	20241218	105500	3233001	1231	1231	1231	1231	0
537	20241218	105400	3233001	1231	1231	1231	1231	0
538	20241218	105300	3233001	1231	1231	1231	1231	1081
539	20241218	105200	1902290	1232	1232	1232	1232	0
540	20241218	105100	1902290	1232	1232	1232	1232	0
541	20241218	105000	1902290	1232	1232	1232	1232	138
542	20241218	104900	1732274	1232	1232	1232	1232	0
543	20241218	104800	1732274	1232	1232	1232	1232	1
544	20241218	104700	1731042	1231	1231	1231	1231	0
545	20241218	104600	1731042	1231	1231	1231	1231	0
546	20241218	104500	1731042	1231	1231	1231	1231	0
547	20241218	104400	1731042	1231	1231	1231	1231	0
548	20241218	104300	1731042	1231	1231	1231	1231	0
549	20241218	104200	1731042	1231	1231	1231	1231	0
550	20241218	104100	1731042	1231	1231	1231	1231	0
551	20241218	104000	1731042	1231	1231	1231	1231	0
552	20241218	103900	1731042	1231	1231	1231	1231	0
553	20241218	103800	1731042	1231	1231	1231	1231	0
554	20241218	103700	1731042	1231	1231	1231	1231	100
555	20241218	103600	1607942	1231	1231	1231	1231	200
556	20241218	103500	1361742	1231	1231	1231	1231	0
557	20241218	103400	1361742	1231	1231	1231	1231	0
558	20241218	103300	1361742	1231	1231	1231	1231	0
559	20241218	103200	1361742	1231	1231	1231	1231	0
560	20241218	103100	1361742	1231	1231	1231	1231	0
561	20241218	103000	1361742	1231	1231	1231	1231	0
562	20241218	102900	1361742	1231	1231	1231	1231	0
563	20241218	102800	1361742	1231	1231	1231	1231	0
564	20241218	102700	1361742	1231	1231	1231	1231	0
565	20241218	102600	1361742	1231	1231	1231	1231	0
566	20241218	102500	1361742	1231	1231	1231	1231	0
567	20241218	102400	1361742	1231	1231	1231	1231	0
568	20241218	102300	1361742	1231	1231	1231	1231	0
569	20241218	102200	1361742	1231	1231	1231	1231	0
570	20241218	102100	1361742	1231	1231	1231	1231	0
571	20241218	102000	1361742	1231	1231	1231	1231	0
572	20241218	101900	1361742	1231	1231	1231	1231	0
573	20241218	101800	1361742	1231	1231	1231	1231	0
574	20241218	101700	1361742	1231	1231	1231	1231	0
575	20241218	101600	1361742	1231	1231	1231	1231	0
576	20241218	101500	1361742	1231	1231	1231	1231	0
577	20241218	101400	1361742	1231	1231	1231	1231	0
578	20241218	101300	1361742	1231	1231	1231	1231	0
579	20241218	101200	1361742	1231	1231	1231	1231	0
580	20241218	101100	1361742	1231	1231	1231	1231	15
581	20241218	101000	1343277	1236	1236	1236	1236	0
582	20241218	100900	1343277	1236	1236	1236	1236	0
583	20241218	100800	1343277	1236	1236	1236	1236	0
584	20241218	100700	1343277	1236	1236	1236	1236	0
585	20241218	100600	1343277	1236	1236	1236	1236	0
586	20241218	100500	1343277	1236	1236	1236	1236	53
587	20241218	100400	1277769	1231	1231	1231	1231	0
588	20241218	100300	1277769	1231	1231	1231	1231	0
589	20241218	100200	1277769	1231	1231	1231	1231	0
590	20241218	100100	1277769	1231	1231	1231	1231	0
591	20241218	100000	1277769	1231	1231	1231	1231	0
592	20241218	095900	1277769	1231	1231	1231	1231	0
593	20241218	095800	1277769	1231	1231	1231	1231	0
594	20241218	095700	1277769	1231	1231	1231	1231	10
595	20241218	095600	1265459	1231	1231	1231	1231	0
596	20241218	095500	1265459	1231	1231	1231	1231	0
597	20241218	095400	1265459	1231	1231	1231	1231	0
598	20241218	095300	1265459	1231	1231	1231	1231	100
599	20241218	095200	1142359	1231	1231	1231	1231	0
600	20241218	095100	1142359	1231	1231	1231	1231	0
601	20241218	095000	1142359	1231	1231	1231	1231	0
602	20241218	094900	1142359	1231	1231	1231	1231	0
603	20241218	094800	1142359	1231	1231	1231	1231	0
604	20241218	094700	1142359	1231	1231	1231	1231	0
605	20241218	094600	1142359	1231	1231	1231	1231	0
606	20241218	094500	1142359	1231	1231	1231	1231	0
607	20241218	094400	1142359	1231	1231	1231	1231	39
608	20241218	094300	1094350	1236	1236	1236	1236	0
609	20241218	094200	1094350	1236	1236	1236	1236	0
610	20241218	094100	1094350	1236	1236	1236	1236	0
611	20241218	094000	1094350	1236	1236	1236	1236	0
612	20241218	093900	1094350	1236	1236	1236	1236	0
613	20241218	093800	1094350	1236	1236	1236	1236	0
614	20241218	093700	1094350	1236	1236	1236	1236	0
615	20241218	093600	1094350	1236	1236	1236	1236	0
616	20241218	093500	1094350	1236	1236	1236	1236	5
617	20241218	093400	1088170	1236	1236	1236	1236	0
618	20241218	093300	1088170	1236	1236	1236	1236	1
619	20241218	093200	1086934	1236	1236	1236	1236	0
620	20241218	093100	1086934	1236	1236	1236	1236	0
621	20241218	093000	1086934	1236	1236	1236	1236	0
622	20241218	092900	1086934	1236	1236	1236	1236	0
623	20241218	092800	1086934	1236	1236	1236	1236	3
624	20241218	092700	1083226	1234	1234	1234	1234	0
625	20241218	092600	1083226	1234	1234	1234	1234	0
626	20241218	092500	1083226	1234	1234	1234	1234	1
627	20241218	092400	1081992	1232	1230	1232	1230	613
628	20241218	092300	327772	1230	1230	1230	1230	0
629	20241218	092200	327772	1230	1230	1230	1230	2
630	20241218	092100	325312	1230	1230	1230	1230	1
631	20241218	092000	324082	1228	1228	1228	1228	0
632	20241218	091900	324082	1228	1228	1228	1228	0
633	20241218	091800	324082	1228	1228	1228	1228	0
634	20241218	091700	324082	1228	1228	1228	1228	0
635	20241218	091600	324082	1228	1228	1228	1228	1
636	20241218	091500	322854	1227	1227	1227	1227	0
637	20241218	091400	322854	1227	1227	1227	1227	1
638	20241218	091300	321627	1223	1223	1223	1223	0
639	20241218	091200	321627	1223	1223	1223	1223	0
640	20241218	091100	321627	1223	1223	1223	1223	1
641	20241218	091000	320404	1226	1226	1226	1226	0
642	20241218	090900	320404	1226	1226	1226	1226	0
643	20241218	090800	320404	1226	1226	1226	1226	0
644	20241218	090700	320404	1226	1226	1226	1226	0
645	20241218	090600	320404	1226	1226	1226	1226	0
646	20241218	090500	320404	1226	1224	1226	1224	2
647	20241218	090400	317954	1222	1222	1222	1222	1
648	20241218	090300	316732	1222	1222	1222	1222	0
649	20241218	090200	316732	1222	1222	1222	1222	40
650	20241218	090100	267852	1212	1212	1212	1212	0
651	20241218	090000	267852	1212	1212	1212	1212	221