KissMeData/143210/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	202700	3907645	1890	1890	1890	1890	112
3	20241220	202600	3907645	1890	1890	1890	1890	0
4	20241220	202500	3907645	1890	1890	1890	1890	0
5	20241220	202400	3907645	1890	1890	1890	1890	0
6	20241220	202300	3907645	1890	1890	1890	1890	0
7	20241220	202200	3907645	1890	1890	1890	1890	0
8	20241220	202100	3907645	1890	1890	1890	1890	0
9	20241220	202000	3907645	1890	1890	1890	1890	0
10	20241220	201900	3907645	1890	1890	1890	1890	0
11	20241220	201800	3907645	1890	1890	1890	1890	0
12	20241220	201700	3907645	1890	1890	1890	1890	0
13	20241220	201600	3907645	1890	1890	1890	1890	0
14	20241220	201500	3907645	1890	1890	1890	1890	0
15	20241220	201400	3907645	1890	1890	1890	1890	0
16	20241220	201300	3907645	1890	1890	1890	1890	0
17	20241220	201200	3907645	1890	1890	1890	1890	0
18	20241220	201100	3907645	1890	1890	1890	1890	0
19	20241220	201000	3907645	1890	1890	1890	1890	0
20	20241220	200900	3907645	1890	1890	1890	1890	0
21	20241220	200800	3907645	1890	1890	1890	1890	0
22	20241220	200700	3907645	1890	1890	1890	1890	0
23	20241220	200600	3907645	1890	1890	1890	1890	0
24	20241220	200500	3907645	1890	1890	1890	1890	0
25	20241220	200400	3907645	1890	1890	1890	1890	0
26	20241220	200300	3907645	1890	1890	1890	1890	0
27	20241220	200200	3907645	1890	1890	1890	1890	0
28	20241220	200100	3907645	1890	1890	1890	1890	0
29	20241220	200000	3907645	1890	1890	1890	1890	0
30	20241220	195900	3907645	1890	1890	1890	1890	0
31	20241220	195800	3907645	1890	1890	1890	1890	0
32	20241220	195700	3907645	1890	1890	1890	1890	112
33	20241220	195600	3907645	1890	1890	1890	1890	0
34	20241220	195500	3907645	1890	1890	1890	1890	0
35	20241220	195400	3907645	1890	1890	1890	1890	0
36	20241220	195300	3907645	1890	1890	1890	1890	0
37	20241220	195200	3907645	1890	1890	1890	1890	0
38	20241220	195100	3907645	1890	1890	1890	1890	0
39	20241220	195000	3907645	1890	1890	1890	1890	0
40	20241220	194900	3907645	1890	1890	1890	1890	0
41	20241220	194800	3907645	1890	1890	1890	1890	0
42	20241220	194700	3907645	1890	1890	1890	1890	0
43	20241220	194600	3907645	1890	1890	1890	1890	0
44	20241220	194500	3907645	1890	1890	1890	1890	0
45	20241220	194400	3907645	1890	1890	1890	1890	0
46	20241220	194300	3907645	1890	1890	1890	1890	0
47	20241220	194200	3907645	1890	1890	1890	1890	0
48	20241220	194100	3907645	1890	1890	1890	1890	0
49	20241220	194000	3907645	1890	1890	1890	1890	0
50	20241220	193900	3907645	1890	1890	1890	1890	0
51	20241220	193800	3907645	1890	1890	1890	1890	0
52	20241220	193700	3907645	1890	1890	1890	1890	0
53	20241220	193600	3907645	1890	1890	1890	1890	0
54	20241220	193500	3907645	1890	1890	1890	1890	0
55	20241220	193400	3907645	1890	1890	1890	1890	0
56	20241220	193300	3907645	1890	1890	1890	1890	0
57	20241220	193200	3907645	1890	1890	1890	1890	0
58	20241220	193100	3907645	1890	1890	1890	1890	0
59	20241220	193000	3907645	1890	1890	1890	1890	0
60	20241220	192900	3907645	1890	1890	1890	1890	0
61	20241220	192800	3907645	1890	1890	1890	1890	0
62	20241220	192700	3907645	1890	1890	1890	1890	112
63	20241220	192600	3907645	1890	1890	1890	1890	0
64	20241220	192500	3907645	1890	1890	1890	1890	0
65	20241220	192400	3907645	1890	1890	1890	1890	0
66	20241220	192300	3907645	1890	1890	1890	1890	0
67	20241220	192200	3907645	1890	1890	1890	1890	0
68	20241220	192100	3907645	1890	1890	1890	1890	0
69	20241220	192000	3907645	1890	1890	1890	1890	0
70	20241220	191900	3907645	1890	1890	1890	1890	0
71	20241220	191800	3907645	1890	1890	1890	1890	0
72	20241220	191700	3907645	1890	1890	1890	1890	0
73	20241220	191600	3907645	1890	1890	1890	1890	0
74	20241220	191500	3907645	1890	1890	1890	1890	0
75	20241220	191400	3907645	1890	1890	1890	1890	0
76	20241220	191300	3907645	1890	1890	1890	1890	0
77	20241220	191200	3907645	1890	1890	1890	1890	0
78	20241220	191100	3907645	1890	1890	1890	1890	0
79	20241220	191000	3907645	1890	1890	1890	1890	0
80	20241220	190900	3907645	1890	1890	1890	1890	0
81	20241220	190800	3907645	1890	1890	1890	1890	0
82	20241220	190700	3907645	1890	1890	1890	1890	0
83	20241220	190600	3907645	1890	1890	1890	1890	0
84	20241220	190500	3907645	1890	1890	1890	1890	0
85	20241220	190400	3907645	1890	1890	1890	1890	0
86	20241220	190300	3907645	1890	1890	1890	1890	0
87	20241220	190200	3907645	1890	1890	1890	1890	0
88	20241220	190100	3907645	1890	1890	1890	1890	0
89	20241220	190000	3907645	1890	1890	1890	1890	0
90	20241220	185900	3907645	1890	1890	1890	1890	0
91	20241220	185800	3907645	1890	1890	1890	1890	0
92	20241220	185700	3907645	1890	1890	1890	1890	112
93	20241220	185600	3907645	1890	1890	1890	1890	0
94	20241220	185500	3907645	1890	1890	1890	1890	0
95	20241220	185400	3907645	1890	1890	1890	1890	0
96	20241220	185300	3907645	1890	1890	1890	1890	0
97	20241220	185200	3907645	1890	1890	1890	1890	0
98	20241220	185100	3907645	1890	1890	1890	1890	0
99	20241220	185000	3907645	1890	1890	1890	1890	0
100	20241220	184900	3907645	1890	1890	1890	1890	0
101	20241220	184800	3907645	1890	1890	1890	1890	0
102	20241220	184700	3907645	1890	1890	1890	1890	0
103	20241220	184600	3907645	1890	1890	1890	1890	0
104	20241220	184500	3907645	1890	1890	1890	1890	0
105	20241220	184400	3907645	1890	1890	1890	1890	0
106	20241220	184300	3907645	1890	1890	1890	1890	0
107	20241220	184200	3907645	1890	1890	1890	1890	0
108	20241220	184100	3907645	1890	1890	1890	1890	0
109	20241220	184000	3907645	1890	1890	1890	1890	0
110	20241220	183900	3907645	1890	1890	1890	1890	0
111	20241220	183800	3907645	1890	1890	1890	1890	0
112	20241220	183700	3907645	1890	1890	1890	1890	0
113	20241220	183600	3907645	1890	1890	1890	1890	0
114	20241220	183500	3907645	1890	1890	1890	1890	0
115	20241220	183400	3907645	1890	1890	1890	1890	0
116	20241220	183300	3907645	1890	1890	1890	1890	0
117	20241220	183200	3907645	1890	1890	1890	1890	0
118	20241220	183100	3907645	1890	1890	1890	1890	0
119	20241220	183000	3907645	1890	1890	1890	1890	0
120	20241220	182900	3907645	1890	1890	1890	1890	0
121	20241220	182800	3907645	1890	1890	1890	1890	0
122	20241220	182700	3907645	1890	1890	1890	1890	112
123	20241220	182600	3907645	1890	1890	1890	1890	0
124	20241220	182500	3907645	1890	1890	1890	1890	0
125	20241220	182400	3907645	1890	1890	1890	1890	0
126	20241220	182300	3907645	1890	1890	1890	1890	0
127	20241220	182200	3907645	1890	1890	1890	1890	0
128	20241220	182100	3907645	1890	1890	1890	1890	0
129	20241220	182000	3907645	1890	1890	1890	1890	0
130	20241220	181900	3907645	1890	1890	1890	1890	0
131	20241220	181800	3907645	1890	1890	1890	1890	0
132	20241220	181700	3907645	1890	1890	1890	1890	0
133	20241220	181600	3907645	1890	1890	1890	1890	0
134	20241220	181500	3907645	1890	1890	1890	1890	0
135	20241220	181400	3907645	1890	1890	1890	1890	0
136	20241220	181300	3907645	1890	1890	1890	1890	0
137	20241220	181200	3907645	1890	1890	1890	1890	0
138	20241220	181100	3907645	1890	1890	1890	1890	0
139	20241220	181000	3907645	1890	1890	1890	1890	0
140	20241220	180900	3907645	1890	1890	1890	1890	0
141	20241220	180800	3907645	1890	1890	1890	1890	0
142	20241220	180700	3907645	1890	1890	1890	1890	0
143	20241220	180600	3907645	1890	1890	1890	1890	0
144	20241220	180500	3907645	1890	1890	1890	1890	0
145	20241220	180400	3907645	1890	1890	1890	1890	0
146	20241220	180300	3907645	1890	1890	1890	1890	0
147	20241220	180200	3907645	1890	1890	1890	1890	0
148	20241220	180100	3907645	1890	1890	1890	1890	0
149	20241220	180000	3907645	1890	1890	1890	1890	0
150	20241220	175900	3907645	1890	1890	1890	1890	0
151	20241220	175800	3907645	1890	1890	1890	1890	0
152	20241220	175700	3907645	1890	1890	1890	1890	112
153	20241220	175600	3907645	1890	1890	1890	1890	0
154	20241220	175500	3907645	1890	1890	1890	1890	0
155	20241220	175400	3907645	1890	1890	1890	1890	0
156	20241220	175300	3907645	1890	1890	1890	1890	0
157	20241220	175200	3907645	1890	1890	1890	1890	0
158	20241220	175100	3907645	1890	1890	1890	1890	0
159	20241220	175000	3907645	1890	1890	1890	1890	0
160	20241220	174900	3907645	1890	1890	1890	1890	0
161	20241220	174800	3907645	1890	1890	1890	1890	0
162	20241220	174700	3907645	1890	1890	1890	1890	0
163	20241220	174600	3907645	1890	1890	1890	1890	0
164	20241220	174500	3907645	1890	1890	1890	1890	0
165	20241220	174400	3907645	1890	1890	1890	1890	0
166	20241220	174300	3907645	1890	1890	1890	1890	0
167	20241220	174200	3907645	1890	1890	1890	1890	0
168	20241220	174100	3907645	1890	1890	1890	1890	0
169	20241220	174000	3907645	1890	1890	1890	1890	0
170	20241220	173900	3907645	1890	1890	1890	1890	0
171	20241220	173800	3907645	1890	1890	1890	1890	0
172	20241220	173700	3907645	1890	1890	1890	1890	0
173	20241220	173600	3907645	1890	1890	1890	1890	0
174	20241220	173500	3907645	1890	1890	1890	1890	0
175	20241220	173400	3907645	1890	1890	1890	1890	0
176	20241220	173300	3907645	1890	1890	1890	1890	0
177	20241220	173200	3907645	1890	1890	1890	1890	0
178	20241220	173100	3907645	1890	1890	1890	1890	0
179	20241220	173000	3907645	1890	1890	1890	1890	0
180	20241220	172900	3907645	1890	1890	1890	1890	0
181	20241220	172800	3907645	1890	1890	1890	1890	0
182	20241220	172700	3907645	1890	1890	1890	1890	112
183	20241220	172600	3907645	1890	1890	1890	1890	0
184	20241220	172500	3907645	1890	1890	1890	1890	0
185	20241220	172400	3907645	1890	1890	1890	1890	0
186	20241220	172300	3907645	1890	1890	1890	1890	0
187	20241220	172200	3907645	1890	1890	1890	1890	0
188	20241220	172100	3907645	1890	1890	1890	1890	0
189	20241220	172000	3907645	1890	1890	1890	1890	0
190	20241220	171900	3907645	1890	1890	1890	1890	0
191	20241220	171800	3907645	1890	1890	1890	1890	0
192	20241220	171700	3907645	1890	1890	1890	1890	0
193	20241220	171600	3907645	1890	1890	1890	1890	0
194	20241220	171500	3907645	1890	1890	1890	1890	0
195	20241220	171400	3907645	1890	1890	1890	1890	0
196	20241220	171300	3907645	1890	1890	1890	1890	0
197	20241220	171200	3907645	1890	1890	1890	1890	0
198	20241220	171100	3907645	1890	1890	1890	1890	0
199	20241220	171000	3907645	1890	1890	1890	1890	0
200	20241220	170900	3907645	1890	1890	1890	1890	0
201	20241220	170800	3907645	1890	1890	1890	1890	0
202	20241220	170700	3907645	1890	1890	1890	1890	0
203	20241220	170600	3907645	1890	1890	1890	1890	0
204	20241220	170500	3907645	1890	1890	1890	1890	0
205	20241220	170400	3907645	1890	1890	1890	1890	0
206	20241220	170300	3907645	1890	1890	1890	1890	0
207	20241220	170200	3907645	1890	1890	1890	1890	0
208	20241220	170100	3907645	1890	1890	1890	1890	0
209	20241220	170000	3907645	1890	1890	1890	1890	0
210	20241220	165900	3907645	1890	1890	1890	1890	0
211	20241220	165800	3907645	1890	1890	1890	1890	0
212	20241220	165700	3907645	1890	1890	1890	1890	112
213	20241220	165600	3907645	1890	1890	1890	1890	0
214	20241220	165500	3907645	1890	1890	1890	1890	0
215	20241220	165400	3907645	1890	1890	1890	1890	0
216	20241220	165300	3907645	1890	1890	1890	1890	0
217	20241220	165200	3907645	1890	1890	1890	1890	0
218	20241220	165100	3907645	1890	1890	1890	1890	0
219	20241220	165000	3907645	1890	1890	1890	1890	0
220	20241220	164900	3907645	1890	1890	1890	1890	0
221	20241220	164800	3907645	1890	1890	1890	1890	0
222	20241220	164700	3907645	1890	1890	1890	1890	0
223	20241220	164600	3907645	1890	1890	1890	1890	0
224	20241220	164500	3907645	1890	1890	1890	1890	0
225	20241220	164400	3907645	1890	1890	1890	1890	0
226	20241220	164300	3907645	1890	1890	1890	1890	0
227	20241220	164200	3907645	1890	1890	1890	1890	0
228	20241220	164100	3907645	1890	1890	1890	1890	0
229	20241220	164000	3907645	1890	1890	1890	1890	0
230	20241220	163900	3907645	1890	1890	1890	1890	0
231	20241220	163800	3907645	1890	1890	1890	1890	0
232	20241220	163700	3907645	1890	1890	1890	1890	0
233	20241220	163600	3907645	1890	1890	1890	1890	0
234	20241220	163500	3907645	1890	1890	1890	1890	0
235	20241220	163400	3907645	1890	1890	1890	1890	0
236	20241220	163300	3907645	1890	1890	1890	1890	0
237	20241220	163200	3907645	1890	1890	1890	1890	0
238	20241220	163100	3907645	1890	1890	1890	1890	0
239	20241220	163000	3907645	1890	1890	1890	1890	0
240	20241220	162900	3907645	1890	1890	1890	1890	0
241	20241220	162800	3907645	1890	1890	1890	1890	0
242	20241220	162700	3907645	1890	1890	1890	1890	112
243	20241220	162600	3907645	1890	1890	1890	1890	0
244	20241220	162500	3907645	1890	1890	1890	1890	0
245	20241220	162400	3907645	1890	1890	1890	1890	0
246	20241220	162300	3907645	1890	1890	1890	1890	0
247	20241220	162200	3907645	1890	1890	1890	1890	0
248	20241220	162100	3907645	1890	1890	1890	1890	0
249	20241220	162000	3907645	1890	1890	1890	1890	0
250	20241220	161900	3907645	1890	1890	1890	1890	0
251	20241220	161800	3907645	1890	1890	1890	1890	0
252	20241220	161700	3907645	1890	1890	1890	1890	0
253	20241220	161600	3907645	1890	1890	1890	1890	0
254	20241220	161500	3907645	1890	1890	1890	1890	0
255	20241220	161400	3907645	1890	1890	1890	1890	0
256	20241220	161300	3907645	1890	1890	1890	1890	0
257	20241220	161200	3907645	1890	1890	1890	1890	0
258	20241220	161100	3907645	1890	1890	1890	1890	0
259	20241220	161000	3907645	1890	1890	1890	1890	0
260	20241220	160900	3907645	1890	1890	1890	1890	0
261	20241220	160800	3907645	1890	1890	1890	1890	0
262	20241220	160700	3907645	1890	1890	1890	1890	0
263	20241220	160600	3907645	1890	1890	1890	1890	0
264	20241220	160500	3907645	1890	1890	1890	1890	0
265	20241220	160400	3907645	1890	1890	1890	1890	0
266	20241220	160300	3907645	1890	1890	1890	1890	0
267	20241220	160200	3907645	1890	1890	1890	1890	0
268	20241220	160100	3907645	1890	1890	1890	1890	0
269	20241220	160000	3907645	1890	1890	1890	1890	0
270	20241220	155900	3907645	1890	1890	1890	1890	0
271	20241220	155800	3907645	1890	1890	1890	1890	0
272	20241220	155700	3907645	1890	1890	1890	1890	112
273	20241220	155600	3907645	1890	1890	1890	1890	0
274	20241220	155500	3907645	1890	1890	1890	1890	0
275	20241220	155400	3907645	1890	1890	1890	1890	0
276	20241220	155300	3907645	1890	1890	1890	1890	0
277	20241220	155200	3907645	1890	1890	1890	1890	0
278	20241220	155100	3907645	1890	1890	1890	1890	0
279	20241220	155000	3907645	1890	1890	1890	1890	0
280	20241220	154900	3907645	1890	1890	1890	1890	0
281	20241220	154800	3907645	1890	1890	1890	1890	0
282	20241220	154700	3907645	1890	1890	1890	1890	0
283	20241220	154600	3907645	1890	1890	1890	1890	0
284	20241220	154500	3907645	1890	1890	1890	1890	0
285	20241220	154400	3907645	1890	1890	1890	1890	0
286	20241220	154300	3907645	1890	1890	1890	1890	0
287	20241220	154200	3907645	1890	1890	1890	1890	0
288	20241220	154100	3907645	1890	1890	1890	1890	0
289	20241220	154000	3907645	1890	1890	1890	1890	0
290	20241220	153900	3907645	1890	1890	1890	1890	0
291	20241220	153800	3907645	1890	1890	1890	1890	0
292	20241220	153700	3907645	1890	1890	1890	1890	0
293	20241220	153600	3907645	1890	1890	1890	1890	0
294	20241220	153500	3907645	1890	1890	1890	1890	0
295	20241220	153400	3907645	1890	1890	1890	1890	0
296	20241220	153300	3907645	1890	1890	1890	1890	0
297	20241220	153200	3907645	1890	1890	1890	1890	0
298	20241220	153100	3907645	1890	1890	1890	1890	0
299	20241220	153000	3907645	1890	1890	1890	1890	112
300	20241220	152900	3695965	1890	1890	1890	1890	0
301	20241220	152800	3695965	1890	1890	1890	1890	0
302	20241220	152700	3695965	1890	1890	1890	1890	0
303	20241220	152600	3695965	1890	1890	1890	1890	0
304	20241220	152500	3695965	1890	1890	1890	1890	0
305	20241220	152400	3695965	1890	1890	1890	1890	0
306	20241220	152300	3695965	1890	1890	1890	1890	0
307	20241220	152200	3695965	1890	1890	1890	1890	0
308	20241220	152100	3695965	1890	1890	1890	1890	0
309	20241220	152000	3695965	1890	1890	1890	1890	0
310	20241220	151900	3695965	1890	1892	1892	1890	5
311	20241220	151800	3686510	1890	1890	1890	1890	0
312	20241220	151700	3686510	1890	1893	1893	1890	231
313	20241220	151600	3249785	1891	1897	1897	1891	243
314	20241220	151500	2790222	1900	1900	1900	1900	0
315	20241220	151400	2790222	1900	1900	1900	1900	0
316	20241220	151300	2790222	1900	1900	1900	1900	0
317	20241220	151200	2790222	1900	1900	1900	1900	0
318	20241220	151100	2790222	1900	1900	1900	1900	2
319	20241220	151000	2786422	1896	1896	1896	1896	0
320	20241220	150900	2786422	1896	1896	1896	1896	3
321	20241220	150800	2780734	1896	1896	1896	1896	0
322	20241220	150700	2780734	1896	1896	1896	1896	11
323	20241220	150600	2759878	1896	1896	1896	1896	0
324	20241220	150500	2759878	1896	1896	1896	1896	0
325	20241220	150400	2759878	1896	1896	1896	1896	0
326	20241220	150300	2759878	1896	1896	1896	1896	0
327	20241220	150200	2759878	1896	1896	1896	1896	0
328	20241220	150100	2759878	1896	1896	1896	1896	0
329	20241220	150000	2759878	1896	1896	1896	1896	2
330	20241220	145900	2756086	1896	1896	1896	1894	23
331	20241220	145800	2712515	1894	1894	1894	1894	0
332	20241220	145700	2712515	1894	1894	1894	1894	0
333	20241220	145600	2712515	1894	1894	1894	1894	0
334	20241220	145500	2712515	1894	1894	1894	1894	0
335	20241220	145400	2712515	1894	1894	1894	1894	1
336	20241220	145300	2710621	1893	1896	1896	1893	32
337	20241220	145200	2650003	1897	1899	1899	1896	18
338	20241220	145100	2615848	1899	1900	1900	1899	4
339	20241220	145000	2608249	1899	1899	1899	1899	0
340	20241220	144900	2608249	1899	1899	1899	1899	0
341	20241220	144800	2608249	1899	1899	1899	1899	0
342	20241220	144700	2608249	1899	1899	1899	1899	0
343	20241220	144600	2608249	1899	1899	1899	1899	0
344	20241220	144500	2608249	1899	1899	1899	1899	0
345	20241220	144400	2608249	1899	1899	1899	1899	0
346	20241220	144300	2608249	1899	1899	1899	1899	0
347	20241220	144200	2608249	1899	1899	1899	1899	0
348	20241220	144100	2608249	1899	1899	1899	1899	0
349	20241220	144000	2608249	1899	1899	1899	1899	0
350	20241220	143900	2608249	1899	1899	1899	1899	0
351	20241220	143800	2608249	1899	1899	1899	1899	0
352	20241220	143700	2608249	1899	1899	1899	1899	0
353	20241220	143600	2608249	1899	1899	1899	1899	0
354	20241220	143500	2608249	1899	1899	1899	1899	0
355	20241220	143400	2608249	1899	1899	1899	1899	0
356	20241220	143300	2608249	1899	1899	1899	1899	0
357	20241220	143200	2608249	1899	1899	1899	1899	0
358	20241220	143100	2608249	1899	1899	1899	1899	0
359	20241220	143000	2608249	1899	1899	1899	1899	0
360	20241220	142900	2608249	1899	1899	1899	1899	0
361	20241220	142800	2608249	1899	1899	1899	1899	0
362	20241220	142700	2608249	1899	1899	1899	1899	0
363	20241220	142600	2608249	1899	1899	1899	1899	0
364	20241220	142500	2608249	1899	1899	1899	1899	0
365	20241220	142400	2608249	1899	1899	1899	1899	0
366	20241220	142300	2608249	1899	1899	1899	1899	0
367	20241220	142200	2608249	1899	1899	1899	1899	0
368	20241220	142100	2608249	1899	1899	1899	1899	0
369	20241220	142000	2608249	1899	1899	1899	1899	0
370	20241220	141900	2608249	1899	1899	1899	1899	0
371	20241220	141800	2608249	1899	1899	1899	1899	0
372	20241220	141700	2608249	1899	1899	1899	1899	0
373	20241220	141600	2608249	1899	1899	1899	1899	0
374	20241220	141500	2608249	1899	1899	1899	1899	0
375	20241220	141400	2608249	1899	1899	1899	1899	0
376	20241220	141300	2608249	1899	1899	1899	1899	0
377	20241220	141200	2608249	1899	1899	1899	1899	0
378	20241220	141100	2608249	1899	1899	1899	1899	0
379	20241220	141000	2608249	1899	1899	1899	1899	0
380	20241220	140900	2608249	1899	1899	1899	1899	0
381	20241220	140800	2608249	1899	1899	1899	1899	0
382	20241220	140700	2608249	1899	1899	1899	1899	0
383	20241220	140600	2608249	1899	1899	1899	1899	0
384	20241220	140500	2608249	1899	1899	1899	1899	0
385	20241220	140400	2608249	1899	1899	1899	1899	0
386	20241220	140300	2608249	1899	1899	1899	1899	0
387	20241220	140200	2608249	1899	1899	1899	1899	0
388	20241220	140100	2608249	1899	1899	1899	1899	0
389	20241220	140000	2608249	1899	1899	1899	1899	0
390	20241220	135900	2608249	1899	1899	1899	1899	0
391	20241220	135800	2608249	1899	1899	1899	1899	0
392	20241220	135700	2608249	1899	1899	1899	1899	0
393	20241220	135600	2608249	1899	1899	1899	1899	0
394	20241220	135500	2608249	1899	1899	1899	1899	0
395	20241220	135400	2608249	1899	1899	1899	1899	1
396	20241220	135300	2606350	1898	1898	1898	1898	0
397	20241220	135200	2606350	1898	1898	1898	1898	0
398	20241220	135100	2606350	1898	1898	1898	1898	0
399	20241220	135000	2606350	1898	1898	1898	1898	0
400	20241220	134900	2606350	1898	1898	1898	1898	0
401	20241220	134800	2606350	1898	1898	1898	1898	0
402	20241220	134700	2606350	1898	1898	1898	1898	0
403	20241220	134600	2606350	1898	1898	1898	1898	0
404	20241220	134500	2606350	1898	1898	1898	1898	0
405	20241220	134400	2606350	1898	1898	1898	1898	0
406	20241220	134300	2606350	1898	1898	1898	1898	0
407	20241220	134200	2606350	1898	1898	1898	1898	0
408	20241220	134100	2606350	1898	1898	1898	1898	0
409	20241220	134000	2606350	1898	1898	1898	1898	0
410	20241220	133900	2606350	1898	1898	1898	1898	0
411	20241220	133800	2606350	1898	1898	1898	1898	0
412	20241220	133700	2606350	1898	1898	1898	1898	0
413	20241220	133600	2606350	1898	1898	1898	1898	0
414	20241220	133500	2606350	1898	1898	1898	1898	0
415	20241220	133400	2606350	1898	1898	1898	1898	0
416	20241220	133300	2606350	1898	1898	1898	1898	0
417	20241220	133200	2606350	1898	1898	1898	1898	0
418	20241220	133100	2606350	1898	1898	1898	1898	0
419	20241220	133000	2606350	1898	1898	1898	1898	0
420	20241220	132900	2606350	1898	1898	1898	1898	0
421	20241220	132800	2606350	1898	1898	1898	1898	0
422	20241220	132700	2606350	1898	1898	1898	1898	0
423	20241220	132600	2606350	1898	1898	1898	1898	0
424	20241220	132500	2606350	1898	1898	1898	1898	0
425	20241220	132400	2606350	1898	1898	1898	1898	0
426	20241220	132300	2606350	1898	1898	1898	1898	9
427	20241220	132200	2589268	1904	1904	1904	1904	1
428	20241220	132100	2587364	1905	1905	1905	1905	0
429	20241220	132000	2587364	1905	1905	1905	1905	5
430	20241220	131900	2577839	1905	1905	1905	1905	9
431	20241220	131800	2560694	1898	1898	1898	1898	0
432	20241220	131700	2560694	1898	1898	1898	1898	0
433	20241220	131600	2560694	1898	1898	1898	1898	50
434	20241220	131500	2465794	1898	1898	1898	1898	0
435	20241220	131400	2465794	1898	1898	1898	1898	0
436	20241220	131300	2465794	1898	1898	1898	1898	0
437	20241220	131200	2465794	1898	1898	1898	1898	0
438	20241220	131100	2465794	1898	1898	1898	1898	0
439	20241220	131000	2465794	1898	1898	1898	1898	0
440	20241220	130900	2465794	1898	1898	1898	1898	0
441	20241220	130800	2465794	1898	1898	1898	1898	0
442	20241220	130700	2465794	1898	1898	1898	1898	0
443	20241220	130600	2465794	1898	1898	1898	1898	0
444	20241220	130500	2465794	1898	1898	1898	1898	0
445	20241220	130400	2465794	1898	1898	1898	1898	0
446	20241220	130300	2465794	1898	1898	1898	1898	0
447	20241220	130200	2465794	1898	1898	1898	1898	1
448	20241220	130100	2463896	1894	1894	1894	1894	0
449	20241220	130000	2463896	1894	1894	1894	1894	0
450	20241220	125900	2463896	1894	1894	1894	1894	0
451	20241220	125800	2463896	1894	1894	1894	1894	0
452	20241220	125700	2463896	1894	1894	1894	1894	0
453	20241220	125600	2463896	1894	1894	1894	1894	0
454	20241220	125500	2463896	1894	1894	1894	1894	0
455	20241220	125400	2463896	1894	1894	1894	1894	0
456	20241220	125300	2463896	1894	1894	1894	1894	0
457	20241220	125200	2463896	1894	1894	1894	1894	0
458	20241220	125100	2463896	1894	1894	1894	1894	0
459	20241220	125000	2463896	1894	1894	1894	1894	0
460	20241220	124900	2463896	1894	1894	1894	1894	0
461	20241220	124800	2463896	1894	1894	1894	1894	0
462	20241220	124700	2463896	1894	1894	1894	1894	0
463	20241220	124600	2463896	1894	1894	1894	1894	0
464	20241220	124500	2463896	1894	1894	1894	1894	0
465	20241220	124400	2463896	1894	1894	1894	1894	0
466	20241220	124300	2463896	1894	1894	1894	1894	0
467	20241220	124200	2463896	1894	1894	1894	1894	0
468	20241220	124100	2463896	1894	1894	1894	1894	0
469	20241220	124000	2463896	1894	1894	1894	1894	0
470	20241220	123900	2463896	1894	1894	1894	1894	0
471	20241220	123800	2463896	1894	1894	1894	1894	0
472	20241220	123700	2463896	1894	1894	1894	1894	0
473	20241220	123600	2463896	1894	1894	1894	1894	0
474	20241220	123500	2463896	1894	1894	1894	1894	0
475	20241220	123400	2463896	1894	1894	1894	1894	0
476	20241220	123300	2463896	1894	1894	1894	1894	0
477	20241220	123200	2463896	1894	1894	1894	1894	0
478	20241220	123100	2463896	1894	1894	1894	1894	0
479	20241220	123000	2463896	1894	1894	1894	1894	0
480	20241220	122900	2463896	1894	1894	1894	1894	0
481	20241220	122800	2463896	1894	1894	1894	1894	0
482	20241220	122700	2463896	1894	1894	1894	1894	0
483	20241220	122600	2463896	1894	1894	1894	1894	0
484	20241220	122500	2463896	1894	1894	1894	1894	0
485	20241220	122400	2463896	1894	1894	1894	1894	0
486	20241220	122300	2463896	1894	1894	1894	1894	0
487	20241220	122200	2463896	1894	1894	1894	1894	0
488	20241220	122100	2463896	1894	1894	1894	1894	0
489	20241220	122000	2463896	1894	1894	1894	1894	0
490	20241220	121900	2463896	1894	1894	1894	1894	0
491	20241220	121800	2463896	1894	1894	1894	1894	0
492	20241220	121700	2463896	1894	1894	1894	1894	0
493	20241220	121600	2463896	1894	1894	1894	1894	0
494	20241220	121500	2463896	1894	1894	1894	1894	0
495	20241220	121400	2463896	1894	1894	1894	1894	0
496	20241220	121300	2463896	1894	1894	1894	1894	0
497	20241220	121200	2463896	1894	1894	1894	1894	0
498	20241220	121100	2463896	1894	1894	1894	1894	0
499	20241220	121000	2463896	1894	1894	1894	1894	0
500	20241220	120900	2463896	1894	1894	1894	1894	0
501	20241220	120800	2463896	1894	1894	1894	1894	0
502	20241220	120700	2463896	1894	1894	1894	1894	0
503	20241220	120600	2463896	1894	1894	1894	1894	0
504	20241220	120500	2463896	1894	1894	1894	1894	0
505	20241220	120400	2463896	1894	1894	1894	1894	0
506	20241220	120300	2463896	1894	1894	1894	1894	0
507	20241220	120200	2463896	1894	1894	1894	1894	0
508	20241220	120100	2463896	1894	1894	1894	1894	0
509	20241220	120000	2463896	1894	1894	1894	1894	0
510	20241220	115900	2463896	1894	1894	1894	1894	0
511	20241220	115800	2463896	1894	1898	1898	1894	140
512	20241220	115700	2198645	1899	1899	1899	1899	0
513	20241220	115600	2198645	1899	1899	1899	1899	0
514	20241220	115500	2198645	1899	1899	1899	1899	0
515	20241220	115400	2198645	1899	1899	1899	1899	0
516	20241220	115300	2198645	1899	1899	1899	1899	0
517	20241220	115200	2198645	1899	1899	1899	1899	50
518	20241220	115100	2103695	1899	1899	1899	1899	0
519	20241220	115000	2103695	1899	1899	1899	1899	0
520	20241220	114900	2103695	1899	1899	1899	1899	0
521	20241220	114800	2103695	1899	1899	1899	1899	0
522	20241220	114700	2103695	1899	1899	1899	1899	0
523	20241220	114600	2103695	1899	1899	1899	1899	0
524	20241220	114500	2103695	1899	1899	1899	1899	0
525	20241220	114400	2103695	1899	1899	1899	1899	0
526	20241220	114300	2103695	1899	1899	1899	1899	0
527	20241220	114200	2103695	1899	1899	1899	1899	0
528	20241220	114100	2103695	1899	1899	1899	1899	0
529	20241220	114000	2103695	1899	1899	1899	1899	0
530	20241220	113900	2103695	1899	1899	1899	1899	50
531	20241220	113800	2008745	1899	1899	1899	1899	0
532	20241220	113700	2008745	1899	1899	1899	1899	0
533	20241220	113600	2008745	1899	1899	1899	1899	0
534	20241220	113500	2008745	1899	1899	1899	1899	0
535	20241220	113400	2008745	1899	1899	1899	1899	0
536	20241220	113300	2008745	1899	1899	1899	1899	0
537	20241220	113200	2008745	1899	1899	1899	1899	0
538	20241220	113100	2008745	1899	1899	1899	1899	0
539	20241220	113000	2008745	1899	1899	1899	1899	0
540	20241220	112900	2008745	1899	1899	1899	1899	0
541	20241220	112800	2008745	1899	1899	1899	1899	0
542	20241220	112700	2008745	1899	1899	1899	1899	0
543	20241220	112600	2008745	1899	1899	1899	1899	0
544	20241220	112500	2008745	1899	1899	1899	1899	0
545	20241220	112400	2008745	1899	1899	1899	1899	0
546	20241220	112300	2008745	1899	1899	1899	1899	0
547	20241220	112200	2008745	1899	1899	1899	1899	0
548	20241220	112100	2008745	1899	1899	1899	1899	1
549	20241220	112000	2006846	1899	1899	1899	1899	0
550	20241220	111900	2006846	1899	1899	1899	1899	0
551	20241220	111800	2006846	1899	1899	1899	1899	0
552	20241220	111700	2006846	1899	1899	1899	1899	0
553	20241220	111600	2006846	1899	1899	1899	1899	0
554	20241220	111500	2006846	1899	1899	1899	1899	0
555	20241220	111400	2006846	1899	1899	1899	1899	0
556	20241220	111300	2006846	1899	1899	1899	1899	0
557	20241220	111200	2006846	1899	1899	1899	1899	0
558	20241220	111100	2006846	1899	1899	1899	1899	0
559	20241220	111000	2006846	1899	1899	1899	1899	0
560	20241220	110900	2006846	1899	1899	1899	1899	0
561	20241220	110800	2006846	1899	1899	1899	1899	0
562	20241220	110700	2006846	1899	1899	1899	1899	2
563	20241220	110600	2003048	1899	1899	1899	1899	1
564	20241220	110500	2001149	1905	1905	1905	1905	0
565	20241220	110400	2001149	1905	1905	1905	1905	0
566	20241220	110300	2001149	1905	1905	1905	1905	0
567	20241220	110200	2001149	1905	1905	1905	1905	0
568	20241220	110100	2001149	1905	1905	1905	1905	0
569	20241220	110000	2001149	1905	1905	1905	1905	0
570	20241220	105900	2001149	1905	1905	1905	1905	0
571	20241220	105800	2001149	1905	1905	1905	1905	0
572	20241220	105700	2001149	1905	1905	1905	1905	0
573	20241220	105600	2001149	1905	1905	1905	1905	0
574	20241220	105500	2001149	1905	1905	1905	1905	0
575	20241220	105400	2001149	1905	1905	1905	1905	10
576	20241220	105300	1982099	1905	1905	1905	1905	20
577	20241220	105200	1943999	1905	1905	1905	1905	0
578	20241220	105100	1943999	1905	1905	1905	1905	0
579	20241220	105000	1943999	1905	1905	1905	1905	0
580	20241220	104900	1943999	1905	1905	1905	1905	0
581	20241220	104800	1943999	1905	1905	1905	1905	0
582	20241220	104700	1943999	1905	1905	1905	1905	0
583	20241220	104600	1943999	1905	1905	1905	1905	14
584	20241220	104500	1917329	1905	1905	1905	1905	0
585	20241220	104400	1917329	1905	1905	1905	1905	0
586	20241220	104300	1917329	1905	1905	1905	1905	0
587	20241220	104200	1917329	1905	1905	1905	1905	0
588	20241220	104100	1917329	1905	1905	1905	1905	0
589	20241220	104000	1917329	1905	1905	1905	1905	100
590	20241220	103900	1726829	1905	1905	1905	1905	0
591	20241220	103800	1726829	1905	1905	1905	1905	0
592	20241220	103700	1726829	1905	1905	1905	1905	0
593	20241220	103600	1726829	1905	1905	1905	1905	0
594	20241220	103500	1726829	1905	1905	1905	1905	0
595	20241220	103400	1726829	1905	1905	1905	1905	0
596	20241220	103300	1726829	1905	1905	1905	1905	0
597	20241220	103200	1726829	1905	1905	1905	1905	0
598	20241220	103100	1726829	1905	1905	1905	1905	0
599	20241220	103000	1726829	1905	1905	1905	1905	0
600	20241220	102900	1726829	1905	1905	1905	1905	0
601	20241220	102800	1726829	1905	1905	1905	1905	0
602	20241220	102700	1726829	1905	1905	1905	1905	0
603	20241220	102600	1726829	1905	1905	1905	1905	0
604	20241220	102500	1726829	1905	1905	1905	1905	0
605	20241220	102400	1726829	1905	1905	1905	1905	0
606	20241220	102300	1726829	1905	1905	1905	1905	0
607	20241220	102200	1726829	1905	1905	1905	1905	0
608	20241220	102100	1726829	1905	1905	1905	1905	0
609	20241220	102000	1726829	1905	1905	1905	1905	1
610	20241220	101900	1724924	1895	1895	1895	1895	0
611	20241220	101800	1724924	1895	1895	1895	1895	0
612	20241220	101700	1724924	1895	1895	1895	1895	0
613	20241220	101600	1724924	1895	1896	1896	1895	500
614	20241220	101500	777422	1905	1905	1905	1905	0
615	20241220	101400	777422	1905	1905	1905	1905	0
616	20241220	101300	777422	1905	1905	1905	1905	14
617	20241220	101200	750752	1905	1905	1905	1905	0
618	20241220	101100	750752	1905	1905	1905	1905	0
619	20241220	101000	750752	1905	1905	1905	1905	0
620	20241220	100900	750752	1905	1905	1905	1905	0
621	20241220	100800	750752	1905	1905	1905	1905	0
622	20241220	100700	750752	1905	1905	1905	1905	0
623	20241220	100600	750752	1905	1905	1905	1905	0
624	20241220	100500	750752	1905	1905	1905	1905	0
625	20241220	100400	750752	1905	1905	1905	1905	5
626	20241220	100300	741227	1905	1905	1905	1905	0
627	20241220	100200	741227	1905	1905	1905	1905	0
628	20241220	100100	741227	1905	1905	1905	1905	0
629	20241220	100000	741227	1905	1905	1905	1905	0
630	20241220	095900	741227	1905	1905	1905	1905	0
631	20241220	095800	741227	1905	1905	1905	1905	0
632	20241220	095700	741227	1905	1905	1905	1905	0
633	20241220	095600	741227	1905	1905	1905	1905	2
634	20241220	095500	737417	1905	1905	1905	1905	0
635	20241220	095400	737417	1905	1905	1905	1905	0
636	20241220	095300	737417	1905	1905	1905	1905	0
637	20241220	095200	737417	1905	1905	1905	1905	0
638	20241220	095100	737417	1905	1905	1905	1905	0
639	20241220	095000	737417	1905	1905	1905	1905	0
640	20241220	094900	737417	1905	1905	1905	1905	0
641	20241220	094800	737417	1905	1905	1905	1905	0
642	20241220	094700	737417	1905	1905	1905	1905	0
643	20241220	094600	737417	1905	1905	1905	1905	0
644	20241220	094500	737417	1905	1905	1905	1905	0
645	20241220	094400	737417	1905	1905	1905	1905	0
646	20241220	094300	737417	1905	1905	1905	1905	0
647	20241220	094200	737417	1905	1905	1905	1905	1
648	20241220	094100	735512	1905	1905	1905	1905	0
649	20241220	094000	735512	1905	1905	1905	1905	0
650	20241220	093900	735512	1905	1905	1905	1905	0
651	20241220	093800	735512	1905	1905	1905	1905	0
652	20241220	093700	735512	1905	1905	1905	1905	0
653	20241220	093600	735512	1905	1905	1905	1905	0
654	20241220	093500	735512	1905	1905	1905	1905	0
655	20241220	093400	735512	1905	1905	1905	1905	0
656	20241220	093300	735512	1905	1905	1905	1905	0
657	20241220	093200	735512	1905	1905	1905	1905	2
658	20241220	093100	731702	1893	1893	1893	1893	90
659	20241220	093000	561332	1891	1891	1891	1891	1
660	20241220	092900	559441	1892	1896	1896	1892	122
661	20241220	092800	328502	1899	1902	1903	1899	16
662	20241220	092700	298072	1902	1902	1902	1902	0
663	20241220	092600	298072	1902	1902	1902	1902	0
664	20241220	092500	298072	1902	1902	1902	1902	0
665	20241220	092400	298072	1902	1902	1902	1902	0
666	20241220	092300	298072	1902	1902	1902	1902	0
667	20241220	092200	298072	1902	1902	1902	1902	1
668	20241220	092100	296170	1905	1905	1905	1905	0
669	20241220	092000	296170	1905	1905	1905	1905	0
670	20241220	091900	296170	1905	1905	1905	1905	41
671	20241220	091800	218065	1905	1905	1905	1905	0
672	20241220	091700	218065	1905	1905	1905	1905	0
673	20241220	091600	218065	1905	1905	1905	1905	0
674	20241220	091500	218065	1905	1905	1905	1905	0
675	20241220	091400	218065	1905	1905	1905	1905	0
676	20241220	091300	218065	1905	1905	1905	1905	0
677	20241220	091200	218065	1905	1905	1905	1905	0
678	20241220	091100	218065	1905	1905	1905	1905	0
679	20241220	091000	218065	1905	1905	1905	1905	0
680	20241220	090900	218065	1905	1905	1905	1905	0
681	20241220	090800	218065	1905	1905	1905	1905	0
682	20241220	090700	218065	1905	1908	1908	1905	2
683	20241220	090600	214252	1911	1911	1911	1911	1
684	20241220	090500	212341	1911	1911	1911	1911	0
685	20241220	090400	212341	1911	1911	1911	1911	0
686	20241220	090300	212341	1911	1911	1911	1911	1
687	20241220	090200	210430	1913	1913	1913	1913	0
688	20241220	090100	210430	1913	1913	1913	1913	0
689	20241220	090000	210430	1913	1913	1913	1913	110