KissMeData/122830/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	202000	10822976	1695	1695	1695	1695	40
3	20241219	201900	10822976	1695	1695	1695	1695	0
4	20241219	201800	10822976	1695	1695	1695	1695	0
5	20241219	201700	10822976	1695	1695	1695	1695	0
6	20241219	201600	10822976	1695	1695	1695	1695	0
7	20241219	201500	10822976	1695	1695	1695	1695	0
8	20241219	201400	10822976	1695	1695	1695	1695	0
9	20241219	201300	10822976	1695	1695	1695	1695	0
10	20241219	201200	10822976	1695	1695	1695	1695	0
11	20241219	201100	10822976	1695	1695	1695	1695	0
12	20241219	201000	10822976	1695	1695	1695	1695	0
13	20241219	200900	10822976	1695	1695	1695	1695	0
14	20241219	200800	10822976	1695	1695	1695	1695	0
15	20241219	200700	10822976	1695	1695	1695	1695	0
16	20241219	200600	10822976	1695	1695	1695	1695	0
17	20241219	200500	10822976	1695	1695	1695	1695	0
18	20241219	200400	10822976	1695	1695	1695	1695	0
19	20241219	200300	10822976	1695	1695	1695	1695	0
20	20241219	200200	10822976	1695	1695	1695	1695	0
21	20241219	200100	10822976	1695	1695	1695	1695	0
22	20241219	200000	10822976	1695	1695	1695	1695	0
23	20241219	195900	10822976	1695	1695	1695	1695	0
24	20241219	195800	10822976	1695	1695	1695	1695	0
25	20241219	195700	10822976	1695	1695	1695	1695	0
26	20241219	195600	10822976	1695	1695	1695	1695	0
27	20241219	195500	10822976	1695	1695	1695	1695	0
28	20241219	195400	10822976	1695	1695	1695	1695	0
29	20241219	195300	10822976	1695	1695	1695	1695	0
30	20241219	195200	10822976	1695	1695	1695	1695	0
31	20241219	195100	10822976	1695	1695	1695	1695	0
32	20241219	195000	10822976	1695	1695	1695	1695	40
33	20241219	194900	10822976	1695	1695	1695	1695	0
34	20241219	194800	10822976	1695	1695	1695	1695	0
35	20241219	194700	10822976	1695	1695	1695	1695	0
36	20241219	194600	10822976	1695	1695	1695	1695	0
37	20241219	194500	10822976	1695	1695	1695	1695	0
38	20241219	194400	10822976	1695	1695	1695	1695	0
39	20241219	194300	10822976	1695	1695	1695	1695	0
40	20241219	194200	10822976	1695	1695	1695	1695	0
41	20241219	194100	10822976	1695	1695	1695	1695	0
42	20241219	194000	10822976	1695	1695	1695	1695	0
43	20241219	193900	10822976	1695	1695	1695	1695	0
44	20241219	193800	10822976	1695	1695	1695	1695	0
45	20241219	193700	10822976	1695	1695	1695	1695	0
46	20241219	193600	10822976	1695	1695	1695	1695	0
47	20241219	193500	10822976	1695	1695	1695	1695	0
48	20241219	193400	10822976	1695	1695	1695	1695	0
49	20241219	193300	10822976	1695	1695	1695	1695	0
50	20241219	193200	10822976	1695	1695	1695	1695	0
51	20241219	193100	10822976	1695	1695	1695	1695	0
52	20241219	193000	10822976	1695	1695	1695	1695	0
53	20241219	192900	10822976	1695	1695	1695	1695	0
54	20241219	192800	10822976	1695	1695	1695	1695	0
55	20241219	192700	10822976	1695	1695	1695	1695	0
56	20241219	192600	10822976	1695	1695	1695	1695	0
57	20241219	192500	10822976	1695	1695	1695	1695	0
58	20241219	192400	10822976	1695	1695	1695	1695	0
59	20241219	192300	10822976	1695	1695	1695	1695	0
60	20241219	192200	10822976	1695	1695	1695	1695	0
61	20241219	192100	10822976	1695	1695	1695	1695	0
62	20241219	192000	10822976	1695	1695	1695	1695	40
63	20241219	191900	10822976	1695	1695	1695	1695	0
64	20241219	191800	10822976	1695	1695	1695	1695	0
65	20241219	191700	10822976	1695	1695	1695	1695	0
66	20241219	191600	10822976	1695	1695	1695	1695	0
67	20241219	191500	10822976	1695	1695	1695	1695	0
68	20241219	191400	10822976	1695	1695	1695	1695	0
69	20241219	191300	10822976	1695	1695	1695	1695	0
70	20241219	191200	10822976	1695	1695	1695	1695	0
71	20241219	191100	10822976	1695	1695	1695	1695	0
72	20241219	191000	10822976	1695	1695	1695	1695	0
73	20241219	190900	10822976	1695	1695	1695	1695	0
74	20241219	190800	10822976	1695	1695	1695	1695	0
75	20241219	190700	10822976	1695	1695	1695	1695	0
76	20241219	190600	10822976	1695	1695	1695	1695	0
77	20241219	190500	10822976	1695	1695	1695	1695	0
78	20241219	190400	10822976	1695	1695	1695	1695	0
79	20241219	190300	10822976	1695	1695	1695	1695	0
80	20241219	190200	10822976	1695	1695	1695	1695	0
81	20241219	190100	10822976	1695	1695	1695	1695	0
82	20241219	190000	10822976	1695	1695	1695	1695	0
83	20241219	185900	10822976	1695	1695	1695	1695	0
84	20241219	185800	10822976	1695	1695	1695	1695	0
85	20241219	185700	10822976	1695	1695	1695	1695	0
86	20241219	185600	10822976	1695	1695	1695	1695	0
87	20241219	185500	10822976	1695	1695	1695	1695	0
88	20241219	185400	10822976	1695	1695	1695	1695	0
89	20241219	185300	10822976	1695	1695	1695	1695	0
90	20241219	185200	10822976	1695	1695	1695	1695	0
91	20241219	185100	10822976	1695	1695	1695	1695	0
92	20241219	185000	10822976	1695	1695	1695	1695	40
93	20241219	184900	10822976	1695	1695	1695	1695	0
94	20241219	184800	10822976	1695	1695	1695	1695	0
95	20241219	184700	10822976	1695	1695	1695	1695	0
96	20241219	184600	10822976	1695	1695	1695	1695	0
97	20241219	184500	10822976	1695	1695	1695	1695	0
98	20241219	184400	10822976	1695	1695	1695	1695	0
99	20241219	184300	10822976	1695	1695	1695	1695	0
100	20241219	184200	10822976	1695	1695	1695	1695	0
101	20241219	184100	10822976	1695	1695	1695	1695	0
102	20241219	184000	10822976	1695	1695	1695	1695	0
103	20241219	183900	10822976	1695	1695	1695	1695	0
104	20241219	183800	10822976	1695	1695	1695	1695	0
105	20241219	183700	10822976	1695	1695	1695	1695	0
106	20241219	183600	10822976	1695	1695	1695	1695	0
107	20241219	183500	10822976	1695	1695	1695	1695	0
108	20241219	183400	10822976	1695	1695	1695	1695	0
109	20241219	183300	10822976	1695	1695	1695	1695	0
110	20241219	183200	10822976	1695	1695	1695	1695	0
111	20241219	183100	10822976	1695	1695	1695	1695	0
112	20241219	183000	10822976	1695	1695	1695	1695	0
113	20241219	182900	10822976	1695	1695	1695	1695	0
114	20241219	182800	10822976	1695	1695	1695	1695	0
115	20241219	182700	10822976	1695	1695	1695	1695	0
116	20241219	182600	10822976	1695	1695	1695	1695	0
117	20241219	182500	10822976	1695	1695	1695	1695	0
118	20241219	182400	10822976	1695	1695	1695	1695	0
119	20241219	182300	10822976	1695	1695	1695	1695	0
120	20241219	182200	10822976	1695	1695	1695	1695	0
121	20241219	182100	10822976	1695	1695	1695	1695	0
122	20241219	182000	10822976	1695	1695	1695	1695	40
123	20241219	181900	10822976	1695	1695	1695	1695	0
124	20241219	181800	10822976	1695	1695	1695	1695	0
125	20241219	181700	10822976	1695	1695	1695	1695	0
126	20241219	181600	10822976	1695	1695	1695	1695	0
127	20241219	181500	10822976	1695	1695	1695	1695	0
128	20241219	181400	10822976	1695	1695	1695	1695	0
129	20241219	181300	10822976	1695	1695	1695	1695	0
130	20241219	181200	10822976	1695	1695	1695	1695	0
131	20241219	181100	10822976	1695	1695	1695	1695	0
132	20241219	181000	10822976	1695	1695	1695	1695	0
133	20241219	180900	10822976	1695	1695	1695	1695	0
134	20241219	180800	10822976	1695	1695	1695	1695	0
135	20241219	180700	10822976	1695	1695	1695	1695	0
136	20241219	180600	10822976	1695	1695	1695	1695	0
137	20241219	180500	10822976	1695	1695	1695	1695	0
138	20241219	180400	10822976	1695	1695	1695	1695	0
139	20241219	180300	10822976	1695	1695	1695	1695	0
140	20241219	180200	10822976	1695	1695	1695	1695	0
141	20241219	180100	10822976	1695	1695	1695	1695	0
142	20241219	180000	10822976	1695	1695	1695	1695	0
143	20241219	175900	10822976	1695	1695	1695	1695	0
144	20241219	175800	10822976	1695	1695	1695	1695	0
145	20241219	175700	10822976	1695	1695	1695	1695	0
146	20241219	175600	10822976	1695	1695	1695	1695	0
147	20241219	175500	10822976	1695	1695	1695	1695	0
148	20241219	175400	10822976	1695	1695	1695	1695	0
149	20241219	175300	10822976	1695	1695	1695	1695	0
150	20241219	175200	10822976	1695	1695	1695	1695	0
151	20241219	175100	10822976	1695	1695	1695	1695	0
152	20241219	175000	10822976	1695	1695	1695	1695	40
153	20241219	174900	10822976	1695	1695	1695	1695	0
154	20241219	174800	10822976	1695	1695	1695	1695	0
155	20241219	174700	10822976	1695	1695	1695	1695	0
156	20241219	174600	10822976	1695	1695	1695	1695	0
157	20241219	174500	10822976	1695	1695	1695	1695	0
158	20241219	174400	10822976	1695	1695	1695	1695	0
159	20241219	174300	10822976	1695	1695	1695	1695	0
160	20241219	174200	10822976	1695	1695	1695	1695	0
161	20241219	174100	10822976	1695	1695	1695	1695	0
162	20241219	174000	10822976	1695	1695	1695	1695	0
163	20241219	173900	10822976	1695	1695	1695	1695	0
164	20241219	173800	10822976	1695	1695	1695	1695	0
165	20241219	173700	10822976	1695	1695	1695	1695	0
166	20241219	173600	10822976	1695	1695	1695	1695	0
167	20241219	173500	10822976	1695	1695	1695	1695	0
168	20241219	173400	10822976	1695	1695	1695	1695	0
169	20241219	173300	10822976	1695	1695	1695	1695	0
170	20241219	173200	10822976	1695	1695	1695	1695	0
171	20241219	173100	10822976	1695	1695	1695	1695	0
172	20241219	173000	10822976	1695	1695	1695	1695	0
173	20241219	172900	10822976	1695	1695	1695	1695	0
174	20241219	172800	10822976	1695	1695	1695	1695	0
175	20241219	172700	10822976	1695	1695	1695	1695	0
176	20241219	172600	10822976	1695	1695	1695	1695	0
177	20241219	172500	10822976	1695	1695	1695	1695	0
178	20241219	172400	10822976	1695	1695	1695	1695	0
179	20241219	172300	10822976	1695	1695	1695	1695	0
180	20241219	172200	10822976	1695	1695	1695	1695	0
181	20241219	172100	10822976	1695	1695	1695	1695	0
182	20241219	172000	10822976	1695	1695	1695	1695	40
183	20241219	171900	10822976	1695	1695	1695	1695	0
184	20241219	171800	10822976	1695	1695	1695	1695	0
185	20241219	171700	10822976	1695	1695	1695	1695	0
186	20241219	171600	10822976	1695	1695	1695	1695	0
187	20241219	171500	10822976	1695	1695	1695	1695	0
188	20241219	171400	10822976	1695	1695	1695	1695	0
189	20241219	171300	10822976	1695	1695	1695	1695	0
190	20241219	171200	10822976	1695	1695	1695	1695	0
191	20241219	171100	10822976	1695	1695	1695	1695	0
192	20241219	171000	10822976	1695	1695	1695	1695	0
193	20241219	170900	10822976	1695	1695	1695	1695	0
194	20241219	170800	10822976	1695	1695	1695	1695	0
195	20241219	170700	10822976	1695	1695	1695	1695	0
196	20241219	170600	10822976	1695	1695	1695	1695	0
197	20241219	170500	10822976	1695	1695	1695	1695	0
198	20241219	170400	10822976	1695	1695	1695	1695	0
199	20241219	170300	10822976	1695	1695	1695	1695	0
200	20241219	170200	10822976	1695	1695	1695	1695	0
201	20241219	170100	10822976	1695	1695	1695	1695	0
202	20241219	170000	10822976	1695	1695	1695	1695	0
203	20241219	165900	10822976	1695	1695	1695	1695	0
204	20241219	165800	10822976	1695	1695	1695	1695	0
205	20241219	165700	10822976	1695	1695	1695	1695	0
206	20241219	165600	10822976	1695	1695	1695	1695	0
207	20241219	165500	10822976	1695	1695	1695	1695	0
208	20241219	165400	10822976	1695	1695	1695	1695	0
209	20241219	165300	10822976	1695	1695	1695	1695	0
210	20241219	165200	10822976	1695	1695	1695	1695	0
211	20241219	165100	10822976	1695	1695	1695	1695	0
212	20241219	165000	10822976	1695	1695	1695	1695	40
213	20241219	164900	10822976	1695	1695	1695	1695	0
214	20241219	164800	10822976	1695	1695	1695	1695	0
215	20241219	164700	10822976	1695	1695	1695	1695	0
216	20241219	164600	10822976	1695	1695	1695	1695	0
217	20241219	164500	10822976	1695	1695	1695	1695	0
218	20241219	164400	10822976	1695	1695	1695	1695	0
219	20241219	164300	10822976	1695	1695	1695	1695	0
220	20241219	164200	10822976	1695	1695	1695	1695	0
221	20241219	164100	10822976	1695	1695	1695	1695	0
222	20241219	164000	10822976	1695	1695	1695	1695	0
223	20241219	163900	10822976	1695	1695	1695	1695	0
224	20241219	163800	10822976	1695	1695	1695	1695	0
225	20241219	163700	10822976	1695	1695	1695	1695	0
226	20241219	163600	10822976	1695	1695	1695	1695	0
227	20241219	163500	10822976	1695	1695	1695	1695	0
228	20241219	163400	10822976	1695	1695	1695	1695	0
229	20241219	163300	10822976	1695	1695	1695	1695	0
230	20241219	163200	10822976	1695	1695	1695	1695	0
231	20241219	163100	10822976	1695	1695	1695	1695	0
232	20241219	163000	10822976	1695	1695	1695	1695	0
233	20241219	162900	10822976	1695	1695	1695	1695	0
234	20241219	162800	10822976	1695	1695	1695	1695	0
235	20241219	162700	10822976	1695	1695	1695	1695	0
236	20241219	162600	10822976	1695	1695	1695	1695	0
237	20241219	162500	10822976	1695	1695	1695	1695	0
238	20241219	162400	10822976	1695	1695	1695	1695	0
239	20241219	162300	10822976	1695	1695	1695	1695	0
240	20241219	162200	10822976	1695	1695	1695	1695	0
241	20241219	162100	10822976	1695	1695	1695	1695	0
242	20241219	162000	10822976	1695	1695	1695	1695	40
243	20241219	161900	10822976	1695	1695	1695	1695	0
244	20241219	161800	10822976	1695	1695	1695	1695	0
245	20241219	161700	10822976	1695	1695	1695	1695	0
246	20241219	161600	10822976	1695	1695	1695	1695	0
247	20241219	161500	10822976	1695	1695	1695	1695	0
248	20241219	161400	10822976	1695	1695	1695	1695	0
249	20241219	161300	10822976	1695	1695	1695	1695	0
250	20241219	161200	10822976	1695	1695	1695	1695	0
251	20241219	161100	10822976	1695	1695	1695	1695	0
252	20241219	161000	10822976	1695	1695	1695	1695	0
253	20241219	160900	10822976	1695	1695	1695	1695	0
254	20241219	160800	10822976	1695	1695	1695	1695	0
255	20241219	160700	10822976	1695	1695	1695	1695	0
256	20241219	160600	10822976	1695	1695	1695	1695	0
257	20241219	160500	10822976	1695	1695	1695	1695	0
258	20241219	160400	10822976	1695	1695	1695	1695	0
259	20241219	160300	10822976	1695	1695	1695	1695	0
260	20241219	160200	10822976	1695	1695	1695	1695	0
261	20241219	160100	10822976	1695	1695	1695	1695	0
262	20241219	160000	10822976	1695	1695	1695	1695	0
263	20241219	155900	10822976	1695	1695	1695	1695	0
264	20241219	155800	10822976	1695	1695	1695	1695	0
265	20241219	155700	10822976	1695	1695	1695	1695	0
266	20241219	155600	10822976	1695	1695	1695	1695	0
267	20241219	155500	10822976	1695	1695	1695	1695	0
268	20241219	155400	10822976	1695	1695	1695	1695	0
269	20241219	155300	10822976	1695	1695	1695	1695	0
270	20241219	155200	10822976	1695	1695	1695	1695	0
271	20241219	155100	10822976	1695	1695	1695	1695	0
272	20241219	155000	10822976	1695	1695	1695	1695	40
273	20241219	154900	10822976	1695	1695	1695	1695	0
274	20241219	154800	10822976	1695	1695	1695	1695	0
275	20241219	154700	10822976	1695	1695	1695	1695	0
276	20241219	154600	10822976	1695	1695	1695	1695	0
277	20241219	154500	10822976	1695	1695	1695	1695	0
278	20241219	154400	10822976	1695	1695	1695	1695	0
279	20241219	154300	10822976	1695	1695	1695	1695	0
280	20241219	154200	10822976	1695	1695	1695	1695	0
281	20241219	154100	10822976	1695	1695	1695	1695	0
282	20241219	154000	10822976	1695	1695	1695	1695	0
283	20241219	153900	10822976	1695	1695	1695	1695	0
284	20241219	153800	10822976	1695	1695	1695	1695	0
285	20241219	153700	10822976	1695	1695	1695	1695	0
286	20241219	153600	10822976	1695	1695	1695	1695	0
287	20241219	153500	10822976	1695	1695	1695	1695	0
288	20241219	153400	10822976	1695	1695	1695	1695	0
289	20241219	153300	10822976	1695	1695	1695	1695	0
290	20241219	153200	10822976	1695	1695	1695	1695	0
291	20241219	153100	10822976	1695	1695	1695	1695	0
292	20241219	153000	10822976	1695	1695	1695	1695	0
293	20241219	152900	10822976	1695	1695	1695	1695	0
294	20241219	152800	10822976	1695	1695	1695	1695	0
295	20241219	152700	10822976	1695	1695	1695	1695	0
296	20241219	152600	10822976	1695	1695	1695	1695	0
297	20241219	152500	10822976	1695	1695	1695	1695	0
298	20241219	152400	10822976	1695	1695	1695	1695	0
299	20241219	152300	10822976	1695	1695	1695	1695	0
300	20241219	152200	10822976	1695	1695	1695	1695	0
301	20241219	152100	10822976	1695	1695	1695	1695	0
302	20241219	152000	10822976	1695	1695	1695	1695	0
303	20241219	151900	10822976	1695	1695	1695	1695	0
304	20241219	151800	10822976	1695	1695	1695	1695	0
305	20241219	151700	10822976	1695	1695	1695	1695	40
306	20241219	151600	10755176	1695	1695	1695	1695	0
307	20241219	151500	10755176	1695	1695	1695	1695	1
308	20241219	151400	10753481	1694	1694	1694	1694	0
309	20241219	151300	10753481	1694	1694	1694	1694	1
310	20241219	151200	10751787	1695	1695	1695	1695	0
311	20241219	151100	10751787	1695	1695	1695	1695	0
312	20241219	151000	10751787	1695	1695	1695	1695	0
313	20241219	150900	10751787	1695	1695	1695	1695	0
314	20241219	150800	10751787	1695	1695	1695	1695	0
315	20241219	150700	10751787	1695	1695	1695	1695	1
316	20241219	150600	10750092	1694	1694	1694	1694	0
317	20241219	150500	10750092	1694	1694	1694	1694	499
318	20241219	150400	9904786	1694	1694	1694	1694	0
319	20241219	150300	9904786	1694	1694	1694	1694	0
320	20241219	150200	9904786	1694	1694	1694	1694	0
321	20241219	150100	9904786	1694	1694	1694	1694	0
322	20241219	150000	9904786	1694	1694	1694	1694	0
323	20241219	145900	9904786	1694	1694	1694	1694	0
324	20241219	145800	9904786	1694	1694	1694	1694	0
325	20241219	145700	9904786	1694	1694	1694	1694	0
326	20241219	145600	9904786	1694	1694	1694	1694	0
327	20241219	145500	9904786	1694	1694	1694	1694	1
328	20241219	145400	9903092	1636	1636	1636	1636	500
329	20241219	145300	9085092	1694	1694	1694	1694	0
330	20241219	145200	9085092	1694	1694	1694	1694	0
331	20241219	145100	9085092	1694	1694	1694	1694	0
332	20241219	145000	9085092	1694	1694	1694	1694	0
333	20241219	144900	9085092	1694	1694	1694	1694	0
334	20241219	144800	9085092	1694	1694	1694	1694	0
335	20241219	144700	9085092	1694	1694	1694	1694	0
336	20241219	144600	9085092	1694	1694	1694	1694	0
337	20241219	144500	9085092	1694	1694	1694	1694	0
338	20241219	144400	9085092	1694	1694	1694	1694	0
339	20241219	144300	9085092	1694	1694	1694	1694	0
340	20241219	144200	9085092	1694	1694	1694	1694	0
341	20241219	144100	9085092	1694	1694	1694	1694	0
342	20241219	144000	9085092	1694	1694	1694	1694	0
343	20241219	143900	9085092	1694	1694	1694	1694	0
344	20241219	143800	9085092	1694	1694	1694	1694	0
345	20241219	143700	9085092	1694	1694	1694	1694	0
346	20241219	143600	9085092	1694	1694	1694	1694	733
347	20241219	143500	7843390	1694	1694	1694	1694	0
348	20241219	143400	7843390	1694	1694	1694	1694	0
349	20241219	143300	7843390	1694	1694	1694	1694	0
350	20241219	143200	7843390	1694	1694	1694	1694	0
351	20241219	143100	7843390	1694	1694	1694	1694	0
352	20241219	143000	7843390	1694	1694	1694	1694	0
353	20241219	142900	7843390	1694	1694	1694	1694	0
354	20241219	142800	7843390	1694	1694	1694	1694	509
355	20241219	142700	6981144	1699	1699	1699	1699	0
356	20241219	142600	6981144	1699	1699	1699	1699	0
357	20241219	142500	6981144	1699	1699	1699	1699	0
358	20241219	142400	6981144	1699	1699	1699	1699	0
359	20241219	142300	6981144	1699	1699	1699	1699	0
360	20241219	142200	6981144	1699	1699	1699	1699	0
361	20241219	142100	6981144	1699	1699	1699	1699	0
362	20241219	142000	6981144	1699	1699	1699	1699	0
363	20241219	141900	6981144	1699	1699	1699	1699	0
364	20241219	141800	6981144	1699	1699	1699	1699	0
365	20241219	141700	6981144	1699	1699	1699	1699	0
366	20241219	141600	6981144	1699	1699	1699	1699	0
367	20241219	141500	6981144	1699	1699	1699	1699	0
368	20241219	141400	6981144	1699	1699	1699	1699	0
369	20241219	141300	6981144	1699	1699	1699	1699	0
370	20241219	141200	6981144	1699	1699	1699	1699	0
371	20241219	141100	6981144	1699	1699	1699	1699	0
372	20241219	141000	6981144	1699	1699	1699	1699	0
373	20241219	140900	6981144	1699	1699	1699	1699	0
374	20241219	140800	6981144	1699	1699	1699	1699	0
375	20241219	140700	6981144	1699	1699	1699	1699	0
376	20241219	140600	6981144	1699	1699	1699	1699	0
377	20241219	140500	6981144	1699	1699	1699	1699	0
378	20241219	140400	6981144	1699	1699	1699	1699	0
379	20241219	140300	6981144	1699	1699	1699	1699	0
380	20241219	140200	6981144	1699	1699	1699	1699	0
381	20241219	140100	6981144	1699	1699	1699	1699	0
382	20241219	140000	6981144	1699	1699	1699	1699	0
383	20241219	135900	6981144	1699	1699	1699	1699	0
384	20241219	135800	6981144	1699	1699	1699	1699	0
385	20241219	135700	6981144	1699	1699	1699	1699	0
386	20241219	135600	6981144	1699	1699	1699	1699	0
387	20241219	135500	6981144	1699	1699	1699	1699	0
388	20241219	135400	6981144	1699	1699	1699	1699	0
389	20241219	135300	6981144	1699	1699	1699	1699	0
390	20241219	135200	6981144	1699	1699	1699	1699	0
391	20241219	135100	6981144	1699	1699	1699	1699	0
392	20241219	135000	6981144	1699	1699	1699	1699	0
393	20241219	134900	6981144	1699	1699	1699	1699	0
394	20241219	134800	6981144	1699	1699	1699	1699	0
395	20241219	134700	6981144	1699	1699	1699	1699	0
396	20241219	134600	6981144	1699	1699	1699	1699	0
397	20241219	134500	6981144	1699	1699	1699	1699	0
398	20241219	134400	6981144	1699	1699	1699	1699	0
399	20241219	134300	6981144	1699	1699	1699	1699	0
400	20241219	134200	6981144	1699	1699	1699	1699	0
401	20241219	134100	6981144	1699	1699	1699	1699	0
402	20241219	134000	6981144	1699	1699	1699	1699	0
403	20241219	133900	6981144	1699	1699	1699	1699	0
404	20241219	133800	6981144	1699	1699	1699	1699	0
405	20241219	133700	6981144	1699	1699	1699	1699	0
406	20241219	133600	6981144	1699	1699	1699	1699	0
407	20241219	133500	6981144	1699	1699	1699	1699	0
408	20241219	133400	6981144	1699	1699	1699	1699	0
409	20241219	133300	6981144	1699	1699	1699	1699	0
410	20241219	133200	6981144	1699	1699	1699	1699	0
411	20241219	133100	6981144	1699	1699	1699	1699	0
412	20241219	133000	6981144	1699	1699	1699	1699	0
413	20241219	132900	6981144	1699	1699	1699	1699	0
414	20241219	132800	6981144	1699	1699	1699	1699	0
415	20241219	132700	6981144	1699	1699	1699	1699	0
416	20241219	132600	6981144	1699	1699	1699	1699	0
417	20241219	132500	6981144	1699	1699	1699	1699	0
418	20241219	132400	6981144	1699	1699	1699	1699	0
419	20241219	132300	6981144	1699	1630	1699	1630	183
420	20241219	132200	6682785	1630	1631	1631	1630	1287
421	20241219	132100	4584669	1699	1699	1699	1699	0
422	20241219	132000	4584669	1699	1699	1699	1699	0
423	20241219	131900	4584669	1699	1699	1699	1699	0
424	20241219	131800	4584669	1699	1699	1699	1699	0
425	20241219	131700	4584669	1699	1699	1699	1699	0
426	20241219	131600	4584669	1699	1699	1699	1699	0
427	20241219	131500	4584669	1699	1699	1699	1699	0
428	20241219	131400	4584669	1699	1699	1699	1699	1
429	20241219	131300	4582970	1697	1697	1697	1697	0
430	20241219	131200	4582970	1697	1697	1697	1697	0
431	20241219	131100	4582970	1697	1697	1697	1697	0
432	20241219	131000	4582970	1697	1697	1697	1697	0
433	20241219	130900	4582970	1697	1697	1697	1697	0
434	20241219	130800	4582970	1697	1697	1697	1697	12
435	20241219	130700	4562606	1700	1700	1700	1700	0
436	20241219	130600	4562606	1700	1700	1700	1700	0
437	20241219	130500	4562606	1700	1700	1700	1700	0
438	20241219	130400	4562606	1700	1700	1700	1700	0
439	20241219	130300	4562606	1700	1700	1700	1700	0
440	20241219	130200	4562606	1700	1700	1700	1700	0
441	20241219	130100	4562606	1700	1700	1700	1700	0
442	20241219	130000	4562606	1700	1700	1700	1700	0
443	20241219	125900	4562606	1700	1700	1700	1700	0
444	20241219	125800	4562606	1700	1700	1700	1700	0
445	20241219	125700	4562606	1700	1700	1700	1700	0
446	20241219	125600	4562606	1700	1700	1700	1700	0
447	20241219	125500	4562606	1700	1700	1700	1700	0
448	20241219	125400	4562606	1700	1700	1700	1700	0
449	20241219	125300	4562606	1700	1700	1700	1700	0
450	20241219	125200	4562606	1700	1700	1700	1700	0
451	20241219	125100	4562606	1700	1700	1700	1700	0
452	20241219	125000	4562606	1700	1700	1700	1700	0
453	20241219	124900	4562606	1700	1700	1700	1700	0
454	20241219	124800	4562606	1700	1700	1700	1700	0
455	20241219	124700	4562606	1700	1700	1700	1700	0
456	20241219	124600	4562606	1700	1700	1700	1700	0
457	20241219	124500	4562606	1700	1700	1700	1700	0
458	20241219	124400	4562606	1700	1700	1700	1700	0
459	20241219	124300	4562606	1700	1700	1700	1700	0
460	20241219	124200	4562606	1700	1700	1700	1700	0
461	20241219	124100	4562606	1700	1700	1700	1700	0
462	20241219	124000	4562606	1700	1700	1700	1700	0
463	20241219	123900	4562606	1700	1700	1700	1700	0
464	20241219	123800	4562606	1700	1700	1700	1700	0
465	20241219	123700	4562606	1700	1700	1700	1700	0
466	20241219	123600	4562606	1700	1700	1700	1700	0
467	20241219	123500	4562606	1700	1700	1700	1700	0
468	20241219	123400	4562606	1700	1700	1700	1700	0
469	20241219	123300	4562606	1700	1700	1700	1700	1
470	20241219	123200	4560906	1749	1749	1749	1749	0
471	20241219	123100	4560906	1749	1749	1749	1749	0
472	20241219	123000	4560906	1749	1749	1749	1749	0
473	20241219	122900	4560906	1749	1749	1749	1749	0
474	20241219	122800	4560906	1749	1749	1749	1749	0
475	20241219	122700	4560906	1749	1749	1749	1749	0
476	20241219	122600	4560906	1749	1749	1749	1749	0
477	20241219	122500	4560906	1749	1749	1749	1749	0
478	20241219	122400	4560906	1749	1749	1749	1749	0
479	20241219	122300	4560906	1749	1749	1749	1749	0
480	20241219	122200	4560906	1749	1749	1749	1749	0
481	20241219	122100	4560906	1749	1749	1749	1749	0
482	20241219	122000	4560906	1749	1749	1749	1749	0
483	20241219	121900	4560906	1749	1749	1749	1749	0
484	20241219	121800	4560906	1749	1749	1749	1749	0
485	20241219	121700	4560906	1749	1749	1749	1749	0
486	20241219	121600	4560906	1749	1749	1749	1749	0
487	20241219	121500	4560906	1749	1749	1749	1749	0
488	20241219	121400	4560906	1749	1749	1749	1749	0
489	20241219	121300	4560906	1749	1749	1749	1749	0
490	20241219	121200	4560906	1749	1749	1749	1749	0
491	20241219	121100	4560906	1749	1749	1749	1749	0
492	20241219	121000	4560906	1749	1749	1749	1749	0
493	20241219	120900	4560906	1749	1749	1749	1749	0
494	20241219	120800	4560906	1749	1749	1749	1749	0
495	20241219	120700	4560906	1749	1749	1749	1749	0
496	20241219	120600	4560906	1749	1749	1749	1749	0
497	20241219	120500	4560906	1749	1749	1749	1749	0
498	20241219	120400	4560906	1749	1749	1749	1749	0
499	20241219	120300	4560906	1749	1749	1749	1749	0
500	20241219	120200	4560906	1749	1749	1749	1749	0
501	20241219	120100	4560906	1749	1749	1749	1749	0
502	20241219	120000	4560906	1749	1749	1749	1749	0
503	20241219	115900	4560906	1749	1749	1749	1749	0
504	20241219	115800	4560906	1749	1749	1749	1749	0
505	20241219	115700	4560906	1749	1749	1749	1749	0
506	20241219	115600	4560906	1749	1749	1749	1749	0
507	20241219	115500	4560906	1749	1749	1749	1749	0
508	20241219	115400	4560906	1749	1749	1749	1749	0
509	20241219	115300	4560906	1749	1749	1749	1749	0
510	20241219	115200	4560906	1749	1749	1749	1749	0
511	20241219	115100	4560906	1749	1749	1749	1749	0
512	20241219	115000	4560906	1749	1749	1749	1749	0
513	20241219	114900	4560906	1749	1749	1749	1749	0
514	20241219	114800	4560906	1749	1749	1749	1749	0
515	20241219	114700	4560906	1749	1749	1749	1749	0
516	20241219	114600	4560906	1749	1749	1749	1749	0
517	20241219	114500	4560906	1749	1749	1749	1749	0
518	20241219	114400	4560906	1749	1749	1749	1749	0
519	20241219	114300	4560906	1749	1749	1749	1749	0
520	20241219	114200	4560906	1749	1749	1749	1749	0
521	20241219	114100	4560906	1749	1749	1749	1749	0
522	20241219	114000	4560906	1749	1749	1749	1749	1
523	20241219	113900	4559157	1735	1749	1749	1735	4
524	20241219	113800	4552188	1749	1749	1749	1749	1
525	20241219	113700	4550439	1749	1749	1749	1749	0
526	20241219	113600	4550439	1749	1749	1749	1749	0
527	20241219	113500	4550439	1749	1749	1749	1749	0
528	20241219	113400	4550439	1749	1749	1749	1749	0
529	20241219	113300	4550439	1749	1749	1749	1749	0
530	20241219	113200	4550439	1749	1749	1749	1749	0
531	20241219	113100	4550439	1749	1749	1749	1749	0
532	20241219	113000	4550439	1749	1749	1749	1749	0
533	20241219	112900	4550439	1749	1749	1749	1749	0
534	20241219	112800	4550439	1749	1749	1749	1749	0
535	20241219	112700	4550439	1749	1749	1749	1749	0
536	20241219	112600	4550439	1749	1749	1749	1749	0
537	20241219	112500	4550439	1749	1749	1749	1749	0
538	20241219	112400	4550439	1749	1749	1749	1749	0
539	20241219	112300	4550439	1749	1749	1749	1749	0
540	20241219	112200	4550439	1749	1749	1749	1749	0
541	20241219	112100	4550439	1749	1749	1749	1749	0
542	20241219	112000	4550439	1749	1749	1749	1749	0
543	20241219	111900	4550439	1749	1749	1749	1749	0
544	20241219	111800	4550439	1749	1749	1749	1749	0
545	20241219	111700	4550439	1749	1749	1749	1749	0
546	20241219	111600	4550439	1749	1749	1749	1749	0
547	20241219	111500	4550439	1749	1749	1749	1749	0
548	20241219	111400	4550439	1749	1749	1749	1749	1
549	20241219	111300	4548690	1750	1750	1750	1750	0
550	20241219	111200	4548690	1750	1750	1750	1750	0
551	20241219	111100	4548690	1750	1750	1750	1750	0
552	20241219	111000	4548690	1750	1750	1750	1750	0
553	20241219	110900	4548690	1750	1750	1750	1750	0
554	20241219	110800	4548690	1750	1750	1750	1750	2
555	20241219	110700	4545190	1750	1750	1750	1750	4
556	20241219	110600	4538190	1750	1750	1750	1750	1
557	20241219	110500	4536440	1750	1750	1750	1750	0
558	20241219	110400	4536440	1750	1750	1750	1750	0
559	20241219	110300	4536440	1750	1750	1750	1750	0
560	20241219	110200	4536440	1750	1750	1750	1750	2
561	20241219	110100	4532940	1750	1750	1750	1750	3
562	20241219	110000	4527690	1750	1750	1750	1750	0
563	20241219	105900	4527690	1750	1750	1750	1750	0
564	20241219	105800	4527690	1750	1750	1750	1750	0
565	20241219	105700	4527690	1750	1750	1750	1750	0
566	20241219	105600	4527690	1750	1750	1750	1750	0
567	20241219	105500	4527690	1750	1750	1750	1750	0
568	20241219	105400	4527690	1750	1750	1750	1750	0
569	20241219	105300	4527690	1750	1750	1750	1750	0
570	20241219	105200	4527690	1750	1750	1750	1750	0
571	20241219	105100	4527690	1750	1750	1750	1750	0
572	20241219	105000	4527690	1750	1750	1750	1750	0
573	20241219	104900	4527690	1750	1750	1750	1750	0
574	20241219	104800	4527690	1750	1750	1750	1750	0
575	20241219	104700	4527690	1750	1750	1750	1750	0
576	20241219	104600	4527690	1750	1750	1750	1750	0
577	20241219	104500	4527690	1750	1750	1750	1750	0
578	20241219	104400	4527690	1750	1750	1750	1750	0
579	20241219	104300	4527690	1750	1750	1750	1750	0
580	20241219	104200	4527690	1750	1750	1750	1750	0
581	20241219	104100	4527690	1750	1750	1750	1750	0
582	20241219	104000	4527690	1750	1750	1750	1750	0
583	20241219	103900	4527690	1750	1750	1750	1750	0
584	20241219	103800	4527690	1750	1750	1750	1750	0
585	20241219	103700	4527690	1750	1750	1750	1750	0
586	20241219	103600	4527690	1750	1750	1750	1750	0
587	20241219	103500	4527690	1750	1750	1750	1750	0
588	20241219	103400	4527690	1750	1750	1750	1750	0
589	20241219	103300	4527690	1750	1750	1750	1750	0
590	20241219	103200	4527690	1750	1750	1750	1750	0
591	20241219	103100	4527690	1750	1750	1750	1750	0
592	20241219	103000	4527690	1750	1750	1750	1750	0
593	20241219	102900	4527690	1750	1750	1750	1750	0
594	20241219	102800	4527690	1750	1750	1750	1750	1
595	20241219	102700	4525940	1700	1699	1700	1699	809
596	20241219	102600	3150939	1699	1699	1699	1699	0
597	20241219	102500	3150939	1699	1699	1699	1699	0
598	20241219	102400	3150939	1699	1699	1699	1699	0
599	20241219	102300	3150939	1699	1699	1699	1699	0
600	20241219	102200	3150939	1699	1699	1699	1699	0
601	20241219	102100	3150939	1699	1699	1699	1699	0
602	20241219	102000	3150939	1699	1699	1699	1699	0
603	20241219	101900	3150939	1699	1699	1699	1699	0
604	20241219	101800	3150939	1699	1699	1699	1699	1
605	20241219	101700	3149240	1698	1697	1698	1697	1849
606	20241219	101600	10187	1697	1697	1697	1697	0
607	20241219	101500	10187	1697	1697	1697	1697	0
608	20241219	101400	10187	1697	1697	1697	1697	0
609	20241219	101300	10187	1697	1697	1697	1697	0
610	20241219	101200	10187	1697	1697	1697	1697	0
611	20241219	101100	10187	1697	1697	1697	1697	0
612	20241219	101000	10187	1697	1697	1697	1697	0
613	20241219	100900	10187	1697	1697	1697	1697	1
614	20241219	100800	8490	1698	1698	1698	1698	0
615	20241219	100700	8490	1698	1698	1698	1698	0
616	20241219	100600	8490	1698	1698	1698	1698	0
617	20241219	100500	8490	1698	1698	1698	1698	0
618	20241219	100400	8490	1698	1698	1698	1698	0
619	20241219	100300	8490	1698	1698	1698	1698	0
620	20241219	100200	8490	1698	1698	1698	1698	0
621	20241219	100100	8490	1698	1698	1698	1698	0
622	20241219	100000	8490	1698	1698	1698	1698	0
623	20241219	095900	8490	1698	1698	1698	1698	0
624	20241219	095800	8490	1698	1698	1698	1698	0
625	20241219	095700	8490	1698	1698	1698	1698	0
626	20241219	095600	8490	1698	1698	1698	1698	0
627	20241219	095500	8490	1698	1698	1698	1698	0
628	20241219	095400	8490	1698	1698	1698	1698	0
629	20241219	095300	8490	1698	1698	1698	1698	0
630	20241219	095200	8490	1698	1698	1698	1698	0
631	20241219	095100	8490	1698	1698	1698	1698	0
632	20241219	095000	8490	1698	1698	1698	1698	0
633	20241219	094900	8490	1698	1698	1698	1698	0
634	20241219	094800	8490	1698	1698	1698	1698	0
635	20241219	094700	8490	1698	1698	1698	1698	0
636	20241219	094600	8490	1698	1698	1698	1698	0
637	20241219	094500	8490	1698	1698	1698	1698	0
638	20241219	094400	8490	1698	1698	1698	1698	0
639	20241219	094300	8490	1698	1698	1698	1698	0
640	20241219	094200	8490	1698	1698	1698	1698	0
641	20241219	094100	8490	1698	1698	1698	1698	0
642	20241219	094000	8490	1698	1698	1698	1698	0
643	20241219	093900	8490	1698	1698	1698	1698	0
644	20241219	093800	8490	1698	1698	1698	1698	0
645	20241219	093700	8490	1698	1698	1698	1698	0
646	20241219	093600	8490	1698	1698	1698	1698	0
647	20241219	093500	8490	1698	1698	1698	1698	0
648	20241219	093400	8490	1698	1698	1698	1698	0
649	20241219	093300	8490	1698	1698	1698	1698	0
650	20241219	093200	8490	1698	1698	1698	1698	0
651	20241219	093100	8490	1698	1698	1698	1698	0
652	20241219	093000	8490	1698	1698	1698	1698	0
653	20241219	092900	8490	1698	1698	1698	1698	0
654	20241219	092800	8490	1698	1698	1698	1698	0
655	20241219	092700	8490	1698	1698	1698	1698	0
656	20241219	092600	8490	1698	1698	1698	1698	0
657	20241219	092500	8490	1698	1698	1698	1698	0
658	20241219	092400	8490	1698	1698	1698	1698	0
659	20241219	092300	8490	1698	1698	1698	1698	0
660	20241219	092200	8490	1698	1698	1698	1698	0
661	20241219	092100	8490	1698	1698	1698	1698	0
662	20241219	092000	8490	1698	1698	1698	1698	0
663	20241219	091900	8490	1698	1698	1698	1698	0
664	20241219	091800	8490	1698	1698	1698	1698	0
665	20241219	091700	8490	1698	1698	1698	1698	0
666	20241219	091600	8490	1698	1698	1698	1698	0
667	20241219	091500	8490	1698	1698	1698	1698	0
668	20241219	091400	8490	1698	1698	1698	1698	0
669	20241219	091300	8490	1698	1698	1698	1698	0
670	20241219	091200	8490	1698	1698	1698	1698	0
671	20241219	091100	8490	1698	1698	1698	1698	0
672	20241219	091000	8490	1698	1698	1698	1698	0
673	20241219	090900	8490	1698	1698	1698	1698	0
674	20241219	090800	8490	1698	1698	1698	1698	0
675	20241219	090700	8490	1698	1698	1698	1698	0
676	20241219	090600	8490	1698	1698	1698	1698	0
677	20241219	090500	8490	1698	1698	1698	1698	0
678	20241219	090400	8490	1698	1698	1698	1698	0
679	20241219	090300	8490	1698	1698	1698	1698	0
680	20241219	090200	8490	1698	1698	1698	1698	0
681	20241219	090100	8490	1698	1698	1698	1698	0
682	20241219	090000	8490	1698	1698	1698	1698	5