KissMeData/024800/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	190900	24502687	1916	1916	1916	1916	219
3	20241219	190800	24502687	1916	1916	1916	1916	0
4	20241219	190700	24502687	1916	1916	1916	1916	0
5	20241219	190600	24502687	1916	1916	1916	1916	0
6	20241219	190500	24502687	1916	1916	1916	1916	0
7	20241219	190400	24502687	1916	1916	1916	1916	0
8	20241219	190300	24502687	1916	1916	1916	1916	0
9	20241219	190200	24502687	1916	1916	1916	1916	0
10	20241219	190100	24502687	1916	1916	1916	1916	0
11	20241219	190000	24502687	1916	1916	1916	1916	0
12	20241219	185900	24502687	1916	1916	1916	1916	0
13	20241219	185800	24502687	1916	1916	1916	1916	0
14	20241219	185700	24502687	1916	1916	1916	1916	0
15	20241219	185600	24502687	1916	1916	1916	1916	0
16	20241219	185500	24502687	1916	1916	1916	1916	0
17	20241219	185400	24502687	1916	1916	1916	1916	0
18	20241219	185300	24502687	1916	1916	1916	1916	0
19	20241219	185200	24502687	1916	1916	1916	1916	0
20	20241219	185100	24502687	1916	1916	1916	1916	0
21	20241219	185000	24502687	1916	1916	1916	1916	0
22	20241219	184900	24502687	1916	1916	1916	1916	0
23	20241219	184800	24502687	1916	1916	1916	1916	0
24	20241219	184700	24502687	1916	1916	1916	1916	0
25	20241219	184600	24502687	1916	1916	1916	1916	0
26	20241219	184500	24502687	1916	1916	1916	1916	0
27	20241219	184400	24502687	1916	1916	1916	1916	0
28	20241219	184300	24502687	1916	1916	1916	1916	0
29	20241219	184200	24502687	1916	1916	1916	1916	0
30	20241219	184100	24502687	1916	1916	1916	1916	0
31	20241219	184000	24502687	1916	1916	1916	1916	0
32	20241219	183900	24502687	1916	1916	1916	1916	219
33	20241219	183800	24502687	1916	1916	1916	1916	0
34	20241219	183700	24502687	1916	1916	1916	1916	0
35	20241219	183600	24502687	1916	1916	1916	1916	0
36	20241219	183500	24502687	1916	1916	1916	1916	0
37	20241219	183400	24502687	1916	1916	1916	1916	0
38	20241219	183300	24502687	1916	1916	1916	1916	0
39	20241219	183200	24502687	1916	1916	1916	1916	0
40	20241219	183100	24502687	1916	1916	1916	1916	0
41	20241219	183000	24502687	1916	1916	1916	1916	0
42	20241219	182900	24502687	1916	1916	1916	1916	0
43	20241219	182800	24502687	1916	1916	1916	1916	0
44	20241219	182700	24502687	1916	1916	1916	1916	0
45	20241219	182600	24502687	1916	1916	1916	1916	0
46	20241219	182500	24502687	1916	1916	1916	1916	0
47	20241219	182400	24502687	1916	1916	1916	1916	0
48	20241219	182300	24502687	1916	1916	1916	1916	0
49	20241219	182200	24502687	1916	1916	1916	1916	0
50	20241219	182100	24502687	1916	1916	1916	1916	0
51	20241219	182000	24502687	1916	1916	1916	1916	0
52	20241219	181900	24502687	1916	1916	1916	1916	0
53	20241219	181800	24502687	1916	1916	1916	1916	0
54	20241219	181700	24502687	1916	1916	1916	1916	0
55	20241219	181600	24502687	1916	1916	1916	1916	0
56	20241219	181500	24502687	1916	1916	1916	1916	0
57	20241219	181400	24502687	1916	1916	1916	1916	0
58	20241219	181300	24502687	1916	1916	1916	1916	0
59	20241219	181200	24502687	1916	1916	1916	1916	0
60	20241219	181100	24502687	1916	1916	1916	1916	0
61	20241219	181000	24502687	1916	1916	1916	1916	0
62	20241219	180900	24502687	1916	1916	1916	1916	219
63	20241219	180800	24502687	1916	1916	1916	1916	0
64	20241219	180700	24502687	1916	1916	1916	1916	0
65	20241219	180600	24502687	1916	1916	1916	1916	0
66	20241219	180500	24502687	1916	1916	1916	1916	0
67	20241219	180400	24502687	1916	1916	1916	1916	0
68	20241219	180300	24502687	1916	1916	1916	1916	0
69	20241219	180200	24502687	1916	1916	1916	1916	0
70	20241219	180100	24502687	1916	1916	1916	1916	0
71	20241219	180000	24502687	1916	1916	1916	1916	0
72	20241219	175900	24502687	1916	1916	1916	1916	0
73	20241219	175800	24502687	1916	1916	1916	1916	0
74	20241219	175700	24502687	1916	1916	1916	1916	0
75	20241219	175600	24502687	1916	1916	1916	1916	0
76	20241219	175500	24502687	1916	1916	1916	1916	0
77	20241219	175400	24502687	1916	1916	1916	1916	0
78	20241219	175300	24502687	1916	1916	1916	1916	0
79	20241219	175200	24502687	1916	1916	1916	1916	0
80	20241219	175100	24502687	1916	1916	1916	1916	0
81	20241219	175000	24502687	1916	1916	1916	1916	0
82	20241219	174900	24502687	1916	1916	1916	1916	0
83	20241219	174800	24502687	1916	1916	1916	1916	0
84	20241219	174700	24502687	1916	1916	1916	1916	0
85	20241219	174600	24502687	1916	1916	1916	1916	0
86	20241219	174500	24502687	1916	1916	1916	1916	0
87	20241219	174400	24502687	1916	1916	1916	1916	0
88	20241219	174300	24502687	1916	1916	1916	1916	0
89	20241219	174200	24502687	1916	1916	1916	1916	0
90	20241219	174100	24502687	1916	1916	1916	1916	0
91	20241219	174000	24502687	1916	1916	1916	1916	0
92	20241219	173900	24502687	1916	1916	1916	1916	219
93	20241219	173800	24502687	1916	1916	1916	1916	0
94	20241219	173700	24502687	1916	1916	1916	1916	0
95	20241219	173600	24502687	1916	1916	1916	1916	0
96	20241219	173500	24502687	1916	1916	1916	1916	0
97	20241219	173400	24502687	1916	1916	1916	1916	0
98	20241219	173300	24502687	1916	1916	1916	1916	0
99	20241219	173200	24502687	1916	1916	1916	1916	0
100	20241219	173100	24502687	1916	1916	1916	1916	0
101	20241219	173000	24502687	1916	1916	1916	1916	0
102	20241219	172900	24502687	1916	1916	1916	1916	0
103	20241219	172800	24502687	1916	1916	1916	1916	0
104	20241219	172700	24502687	1916	1916	1916	1916	0
105	20241219	172600	24502687	1916	1916	1916	1916	0
106	20241219	172500	24502687	1916	1916	1916	1916	0
107	20241219	172400	24502687	1916	1916	1916	1916	0
108	20241219	172300	24502687	1916	1916	1916	1916	0
109	20241219	172200	24502687	1916	1916	1916	1916	0
110	20241219	172100	24502687	1916	1916	1916	1916	0
111	20241219	172000	24502687	1916	1916	1916	1916	0
112	20241219	171900	24502687	1916	1916	1916	1916	0
113	20241219	171800	24502687	1916	1916	1916	1916	0
114	20241219	171700	24502687	1916	1916	1916	1916	0
115	20241219	171600	24502687	1916	1916	1916	1916	0
116	20241219	171500	24502687	1916	1916	1916	1916	0
117	20241219	171400	24502687	1916	1916	1916	1916	0
118	20241219	171300	24502687	1916	1916	1916	1916	0
119	20241219	171200	24502687	1916	1916	1916	1916	0
120	20241219	171100	24502687	1916	1916	1916	1916	0
121	20241219	171000	24502687	1916	1916	1916	1916	0
122	20241219	170900	24502687	1916	1916	1916	1916	219
123	20241219	170800	24502687	1916	1916	1916	1916	0
124	20241219	170700	24502687	1916	1916	1916	1916	0
125	20241219	170600	24502687	1916	1916	1916	1916	0
126	20241219	170500	24502687	1916	1916	1916	1916	0
127	20241219	170400	24502687	1916	1916	1916	1916	0
128	20241219	170300	24502687	1916	1916	1916	1916	0
129	20241219	170200	24502687	1916	1916	1916	1916	0
130	20241219	170100	24502687	1916	1916	1916	1916	0
131	20241219	170000	24502687	1916	1916	1916	1916	0
132	20241219	165900	24502687	1916	1916	1916	1916	0
133	20241219	165800	24502687	1916	1916	1916	1916	0
134	20241219	165700	24502687	1916	1916	1916	1916	0
135	20241219	165600	24502687	1916	1916	1916	1916	0
136	20241219	165500	24502687	1916	1916	1916	1916	0
137	20241219	165400	24502687	1916	1916	1916	1916	0
138	20241219	165300	24502687	1916	1916	1916	1916	0
139	20241219	165200	24502687	1916	1916	1916	1916	0
140	20241219	165100	24502687	1916	1916	1916	1916	0
141	20241219	165000	24502687	1916	1916	1916	1916	0
142	20241219	164900	24502687	1916	1916	1916	1916	0
143	20241219	164800	24502687	1916	1916	1916	1916	0
144	20241219	164700	24502687	1916	1916	1916	1916	0
145	20241219	164600	24502687	1916	1916	1916	1916	0
146	20241219	164500	24502687	1916	1916	1916	1916	0
147	20241219	164400	24502687	1916	1916	1916	1916	0
148	20241219	164300	24502687	1916	1916	1916	1916	0
149	20241219	164200	24502687	1916	1916	1916	1916	0
150	20241219	164100	24502687	1916	1916	1916	1916	0
151	20241219	164000	24502687	1916	1916	1916	1916	0
152	20241219	163900	24502687	1916	1916	1916	1916	219
153	20241219	163800	24502687	1916	1916	1916	1916	0
154	20241219	163700	24502687	1916	1916	1916	1916	0
155	20241219	163600	24502687	1916	1916	1916	1916	0
156	20241219	163500	24502687	1916	1916	1916	1916	0
157	20241219	163400	24502687	1916	1916	1916	1916	0
158	20241219	163300	24502687	1916	1916	1916	1916	0
159	20241219	163200	24502687	1916	1916	1916	1916	0
160	20241219	163100	24502687	1916	1916	1916	1916	0
161	20241219	163000	24502687	1916	1916	1916	1916	0
162	20241219	162900	24502687	1916	1916	1916	1916	0
163	20241219	162800	24502687	1916	1916	1916	1916	0
164	20241219	162700	24502687	1916	1916	1916	1916	0
165	20241219	162600	24502687	1916	1916	1916	1916	0
166	20241219	162500	24502687	1916	1916	1916	1916	0
167	20241219	162400	24502687	1916	1916	1916	1916	0
168	20241219	162300	24502687	1916	1916	1916	1916	0
169	20241219	162200	24502687	1916	1916	1916	1916	0
170	20241219	162100	24502687	1916	1916	1916	1916	0
171	20241219	162000	24502687	1916	1916	1916	1916	0
172	20241219	161900	24502687	1916	1916	1916	1916	0
173	20241219	161800	24502687	1916	1916	1916	1916	0
174	20241219	161700	24502687	1916	1916	1916	1916	0
175	20241219	161600	24502687	1916	1916	1916	1916	0
176	20241219	161500	24502687	1916	1916	1916	1916	0
177	20241219	161400	24502687	1916	1916	1916	1916	0
178	20241219	161300	24502687	1916	1916	1916	1916	0
179	20241219	161200	24502687	1916	1916	1916	1916	0
180	20241219	161100	24502687	1916	1916	1916	1916	0
181	20241219	161000	24502687	1916	1916	1916	1916	0
182	20241219	160900	24502687	1916	1916	1916	1916	219
183	20241219	160800	24502687	1916	1916	1916	1916	0
184	20241219	160700	24502687	1916	1916	1916	1916	0
185	20241219	160600	24502687	1916	1916	1916	1916	0
186	20241219	160500	24502687	1916	1916	1916	1916	0
187	20241219	160400	24502687	1916	1916	1916	1916	0
188	20241219	160300	24502687	1916	1916	1916	1916	0
189	20241219	160200	24502687	1916	1916	1916	1916	0
190	20241219	160100	24502687	1916	1916	1916	1916	0
191	20241219	160000	24502687	1916	1916	1916	1916	0
192	20241219	155900	24502687	1916	1916	1916	1916	0
193	20241219	155800	24502687	1916	1916	1916	1916	0
194	20241219	155700	24502687	1916	1916	1916	1916	0
195	20241219	155600	24502687	1916	1916	1916	1916	0
196	20241219	155500	24502687	1916	1916	1916	1916	0
197	20241219	155400	24502687	1916	1916	1916	1916	0
198	20241219	155300	24502687	1916	1916	1916	1916	0
199	20241219	155200	24502687	1916	1916	1916	1916	0
200	20241219	155100	24502687	1916	1916	1916	1916	0
201	20241219	155000	24502687	1916	1916	1916	1916	0
202	20241219	154900	24502687	1916	1916	1916	1916	0
203	20241219	154800	24502687	1916	1916	1916	1916	0
204	20241219	154700	24502687	1916	1916	1916	1916	0
205	20241219	154600	24502687	1916	1916	1916	1916	0
206	20241219	154500	24502687	1916	1916	1916	1916	0
207	20241219	154400	24502687	1916	1916	1916	1916	0
208	20241219	154300	24502687	1916	1916	1916	1916	0
209	20241219	154200	24502687	1916	1916	1916	1916	0
210	20241219	154100	24502687	1916	1916	1916	1916	0
211	20241219	154000	24502687	1916	1916	1916	1916	0
212	20241219	153900	24502687	1916	1916	1916	1916	219
213	20241219	153800	24502687	1916	1916	1916	1916	0
214	20241219	153700	24502687	1916	1916	1916	1916	0
215	20241219	153600	24502687	1916	1916	1916	1916	0
216	20241219	153500	24502687	1916	1916	1916	1916	0
217	20241219	153400	24502687	1916	1916	1916	1916	0
218	20241219	153300	24502687	1916	1916	1916	1916	0
219	20241219	153200	24502687	1916	1916	1916	1916	0
220	20241219	153100	24502687	1916	1916	1916	1916	0
221	20241219	153000	24502687	1916	1916	1916	1916	219
222	20241219	152900	24083083	1908	1908	1908	1908	0
223	20241219	152800	24083083	1908	1908	1908	1908	0
224	20241219	152700	24083083	1908	1908	1908	1908	0
225	20241219	152600	24083083	1908	1908	1908	1908	0
226	20241219	152500	24083083	1908	1908	1908	1908	0
227	20241219	152400	24083083	1908	1908	1908	1908	0
228	20241219	152300	24083083	1908	1908	1908	1908	0
229	20241219	152200	24083083	1908	1908	1908	1908	0
230	20241219	152100	24083083	1908	1908	1908	1908	0
231	20241219	152000	24083083	1908	1908	1908	1908	0
232	20241219	151900	24083083	1908	1908	1908	1908	0
233	20241219	151800	24083083	1908	1908	1908	1908	0
234	20241219	151700	24083083	1908	1908	1908	1908	6
235	20241219	151600	24071635	1908	1908	1908	1908	0
236	20241219	151500	24071635	1908	1908	1908	1908	15
237	20241219	151400	24043015	1908	1910	1910	1908	80
238	20241219	151300	23890369	1918	1918	1918	1918	0
239	20241219	151200	23890369	1918	1918	1918	1918	0
240	20241219	151100	23890369	1918	1918	1918	1918	0
241	20241219	151000	23890369	1918	1918	1918	1918	0
242	20241219	150900	23890369	1918	1918	1918	1918	0
243	20241219	150800	23890369	1918	1918	1918	1918	0
244	20241219	150700	23890369	1918	1918	1918	1918	0
245	20241219	150600	23890369	1918	1918	1918	1918	0
246	20241219	150500	23890369	1918	1918	1918	1918	0
247	20241219	150400	23890369	1918	1918	1918	1918	1
248	20241219	150300	23888451	1908	1908	1908	1908	0
249	20241219	150200	23888451	1908	1908	1908	1908	0
250	20241219	150100	23888451	1908	1908	1908	1908	0
251	20241219	150000	23888451	1908	1908	1908	1908	0
252	20241219	145900	23888451	1908	1908	1908	1908	0
253	20241219	145800	23888451	1908	1908	1908	1908	0
254	20241219	145700	23888451	1908	1911	1911	1908	2000
255	20241219	145600	20070184	1911	1911	1911	1911	0
256	20241219	145500	20070184	1911	1911	1911	1911	0
257	20241219	145400	20070184	1911	1911	1911	1911	0
258	20241219	145300	20070184	1911	1911	1911	1911	0
259	20241219	145200	20070184	1911	1911	1911	1911	0
260	20241219	145100	20070184	1911	1917	1917	1911	1500
261	20241219	145000	17203135	1918	1918	1918	1918	0
262	20241219	144900	17203135	1918	1918	1918	1918	0
263	20241219	144800	17203135	1918	1918	1918	1918	0
264	20241219	144700	17203135	1918	1918	1918	1918	0
265	20241219	144600	17203135	1918	1918	1918	1918	0
266	20241219	144500	17203135	1918	1918	1918	1918	0
267	20241219	144400	17203135	1918	1918	1918	1918	0
268	20241219	144300	17203135	1918	1918	1918	1918	0
269	20241219	144200	17203135	1918	1918	1918	1918	0
270	20241219	144100	17203135	1918	1918	1918	1918	0
271	20241219	144000	17203135	1918	1918	1918	1918	0
272	20241219	143900	17203135	1918	1918	1918	1918	0
273	20241219	143800	17203135	1918	1918	1918	1918	0
274	20241219	143700	17203135	1918	1918	1918	1918	0
275	20241219	143600	17203135	1918	1918	1918	1918	0
276	20241219	143500	17203135	1918	1918	1918	1918	0
277	20241219	143400	17203135	1918	1918	1918	1918	0
278	20241219	143300	17203135	1918	1918	1918	1918	0
279	20241219	143200	17203135	1918	1918	1918	1918	0
280	20241219	143100	17203135	1918	1918	1918	1918	0
281	20241219	143000	17203135	1918	1918	1918	1918	0
282	20241219	142900	17203135	1918	1918	1918	1918	0
283	20241219	142800	17203135	1918	1918	1918	1918	0
284	20241219	142700	17203135	1918	1918	1918	1918	0
285	20241219	142600	17203135	1918	1918	1918	1918	0
286	20241219	142500	17203135	1918	1918	1918	1918	0
287	20241219	142400	17203135	1918	1918	1918	1918	0
288	20241219	142300	17203135	1918	1918	1918	1918	0
289	20241219	142200	17203135	1918	1918	1918	1918	0
290	20241219	142100	17203135	1918	1918	1918	1918	0
291	20241219	142000	17203135	1918	1918	1918	1918	0
292	20241219	141900	17203135	1918	1918	1918	1918	0
293	20241219	141800	17203135	1918	1918	1918	1918	0
294	20241219	141700	17203135	1918	1918	1918	1918	0
295	20241219	141600	17203135	1918	1918	1918	1918	0
296	20241219	141500	17203135	1918	1918	1918	1918	0
297	20241219	141400	17203135	1918	1918	1918	1918	1
298	20241219	141300	17201217	1913	1913	1913	1913	0
299	20241219	141200	17201217	1913	1913	1913	1913	0
300	20241219	141100	17201217	1913	1913	1913	1913	1
301	20241219	141000	17199304	1912	1912	1912	1912	0
302	20241219	140900	17199304	1912	1912	1912	1912	0
303	20241219	140800	17199304	1912	1912	1912	1912	0
304	20241219	140700	17199304	1912	1912	1912	1912	0
305	20241219	140600	17199304	1912	1912	1912	1912	0
306	20241219	140500	17199304	1912	1912	1912	1912	0
307	20241219	140400	17199304	1912	1912	1912	1912	0
308	20241219	140300	17199304	1912	1912	1912	1912	0
309	20241219	140200	17199304	1912	1912	1912	1912	0
310	20241219	140100	17199304	1912	1912	1912	1912	0
311	20241219	140000	17199304	1912	1912	1912	1912	1
312	20241219	135900	17197392	1912	1912	1912	1912	0
313	20241219	135800	17197392	1912	1912	1912	1912	0
314	20241219	135700	17197392	1912	1912	1912	1912	0
315	20241219	135600	17197392	1912	1912	1912	1912	0
316	20241219	135500	17197392	1912	1912	1912	1912	0
317	20241219	135400	17197392	1912	1912	1912	1912	0
318	20241219	135300	17197392	1912	1912	1912	1912	0
319	20241219	135200	17197392	1912	1912	1912	1912	0
320	20241219	135100	17197392	1912	1912	1912	1912	0
321	20241219	135000	17197392	1912	1912	1912	1912	0
322	20241219	134900	17197392	1912	1912	1912	1912	0
323	20241219	134800	17197392	1912	1912	1912	1912	0
324	20241219	134700	17197392	1912	1912	1912	1912	0
325	20241219	134600	17197392	1912	1912	1912	1912	62
326	20241219	134500	17078848	1912	1912	1912	1912	53
327	20241219	134400	16977512	1912	1912	1912	1912	0
328	20241219	134300	16977512	1912	1912	1912	1912	0
329	20241219	134200	16977512	1912	1912	1912	1912	0
330	20241219	134100	16977512	1912	1912	1912	1912	0
331	20241219	134000	16977512	1912	1912	1912	1912	0
332	20241219	133900	16977512	1912	1912	1912	1912	0
333	20241219	133800	16977512	1912	1912	1912	1912	0
334	20241219	133700	16977512	1912	1912	1912	1912	0
335	20241219	133600	16977512	1912	1912	1912	1912	0
336	20241219	133500	16977512	1912	1912	1912	1912	0
337	20241219	133400	16977512	1912	1912	1912	1912	0
338	20241219	133300	16977512	1912	1912	1912	1912	0
339	20241219	133200	16977512	1912	1912	1912	1912	0
340	20241219	133100	16977512	1912	1912	1912	1912	0
341	20241219	133000	16977512	1912	1912	1912	1912	0
342	20241219	132900	16977512	1912	1912	1912	1912	0
343	20241219	132800	16977512	1912	1919	1919	1912	20
344	20241219	132700	16939244	1920	1920	1920	1920	0
345	20241219	132600	16939244	1920	1920	1920	1920	500
346	20241219	132500	15979244	1920	1920	1920	1920	0
347	20241219	132400	15979244	1920	1920	1920	1920	0
348	20241219	132300	15979244	1920	1920	1920	1920	0
349	20241219	132200	15979244	1920	1920	1920	1920	0
350	20241219	132100	15979244	1920	1920	1920	1920	0
351	20241219	132000	15979244	1920	1920	1920	1920	0
352	20241219	131900	15979244	1920	1920	1920	1920	0
353	20241219	131800	15979244	1920	1920	1920	1920	0
354	20241219	131700	15979244	1920	1920	1920	1920	0
355	20241219	131600	15979244	1920	1920	1920	1920	0
356	20241219	131500	15979244	1920	1920	1920	1920	0
357	20241219	131400	15979244	1920	1920	1920	1920	0
358	20241219	131300	15979244	1920	1920	1920	1920	0
359	20241219	131200	15979244	1920	1920	1920	1920	0
360	20241219	131100	15979244	1920	1920	1920	1920	0
361	20241219	131000	15979244	1920	1920	1920	1920	0
362	20241219	130900	15979244	1920	1920	1920	1920	0
363	20241219	130800	15979244	1920	1920	1920	1920	0
364	20241219	130700	15979244	1920	1920	1920	1920	0
365	20241219	130600	15979244	1920	1920	1920	1920	0
366	20241219	130500	15979244	1920	1920	1920	1920	0
367	20241219	130400	15979244	1920	1920	1920	1920	0
368	20241219	130300	15979244	1920	1920	1920	1920	0
369	20241219	130200	15979244	1920	1920	1920	1920	0
370	20241219	130100	15979244	1920	1920	1920	1920	0
371	20241219	130000	15979244	1920	1920	1920	1920	0
372	20241219	125900	15979244	1920	1920	1920	1920	0
373	20241219	125800	15979244	1920	1920	1920	1920	0
374	20241219	125700	15979244	1920	1920	1920	1920	0
375	20241219	125600	15979244	1920	1920	1920	1920	0
376	20241219	125500	15979244	1920	1920	1920	1920	0
377	20241219	125400	15979244	1920	1920	1920	1920	0
378	20241219	125300	15979244	1920	1920	1920	1920	0
379	20241219	125200	15979244	1920	1920	1920	1920	0
380	20241219	125100	15979244	1920	1920	1920	1920	0
381	20241219	125000	15979244	1920	1920	1920	1920	300
382	20241219	124900	15403244	1920	1920	1920	1920	0
383	20241219	124800	15403244	1920	1920	1920	1920	0
384	20241219	124700	15403244	1920	1920	1920	1920	0
385	20241219	124600	15403244	1920	1920	1920	1920	0
386	20241219	124500	15403244	1920	1920	1920	1920	0
387	20241219	124400	15403244	1920	1920	1920	1920	0
388	20241219	124300	15403244	1920	1920	1920	1920	0
389	20241219	124200	15403244	1920	1920	1920	1920	0
390	20241219	124100	15403244	1920	1920	1920	1920	1
391	20241219	124000	15401324	1920	1920	1920	1920	0
392	20241219	123900	15401324	1920	1920	1920	1920	0
393	20241219	123800	15401324	1920	1920	1920	1920	5
394	20241219	123700	15391724	1920	1920	1920	1920	0
395	20241219	123600	15391724	1920	1920	1920	1920	0
396	20241219	123500	15391724	1920	1920	1920	1920	0
397	20241219	123400	15391724	1920	1920	1920	1920	0
398	20241219	123300	15391724	1920	1920	1920	1920	0
399	20241219	123200	15391724	1920	1920	1920	1920	0
400	20241219	123100	15391724	1920	1920	1920	1920	0
401	20241219	123000	15391724	1920	1920	1920	1920	0
402	20241219	122900	15391724	1920	1920	1920	1920	0
403	20241219	122800	15391724	1920	1920	1920	1920	0
404	20241219	122700	15391724	1920	1920	1920	1920	0
405	20241219	122600	15391724	1920	1920	1920	1920	0
406	20241219	122500	15391724	1920	1920	1920	1920	0
407	20241219	122400	15391724	1920	1920	1920	1920	0
408	20241219	122300	15391724	1920	1920	1920	1920	0
409	20241219	122200	15391724	1920	1920	1920	1920	0
410	20241219	122100	15391724	1920	1920	1920	1920	0
411	20241219	122000	15391724	1920	1920	1920	1920	0
412	20241219	121900	15391724	1920	1920	1920	1920	0
413	20241219	121800	15391724	1920	1920	1920	1920	0
414	20241219	121700	15391724	1920	1920	1920	1920	0
415	20241219	121600	15391724	1920	1920	1920	1920	0
416	20241219	121500	15391724	1920	1920	1920	1920	0
417	20241219	121400	15391724	1920	1920	1920	1920	0
418	20241219	121300	15391724	1920	1920	1920	1920	0
419	20241219	121200	15391724	1920	1920	1920	1920	0
420	20241219	121100	15391724	1920	1920	1920	1920	55
421	20241219	121000	15286124	1920	1920	1920	1920	0
422	20241219	120900	15286124	1920	1920	1920	1920	0
423	20241219	120800	15286124	1920	1920	1920	1920	0
424	20241219	120700	15286124	1920	1920	1920	1920	0
425	20241219	120600	15286124	1920	1919	1920	1919	300
426	20241219	120500	14710142	1911	1911	1911	1911	0
427	20241219	120400	14710142	1911	1911	1911	1911	1
428	20241219	120300	14708231	1919	1919	1919	1919	0
429	20241219	120200	14708231	1919	1919	1919	1919	0
430	20241219	120100	14708231	1919	1919	1919	1919	0
431	20241219	120000	14708231	1919	1919	1919	1919	1
432	20241219	115900	14706312	1909	1909	1909	1909	0
433	20241219	115800	14706312	1909	1909	1909	1909	0
434	20241219	115700	14706312	1909	1909	1909	1909	0
435	20241219	115600	14706312	1909	1909	1909	1909	0
436	20241219	115500	14706312	1909	1909	1909	1909	0
437	20241219	115400	14706312	1909	1909	1909	1909	0
438	20241219	115300	14706312	1909	1909	1909	1909	0
439	20241219	115200	14706312	1909	1909	1909	1909	0
440	20241219	115100	14706312	1909	1909	1909	1909	0
441	20241219	115000	14706312	1909	1909	1909	1909	0
442	20241219	114900	14706312	1909	1909	1909	1909	0
443	20241219	114800	14706312	1909	1909	1909	1909	0
444	20241219	114700	14706312	1909	1909	1909	1909	65
445	20241219	114600	14582227	1909	1909	1909	1909	0
446	20241219	114500	14582227	1909	1909	1909	1909	0
447	20241219	114400	14582227	1909	1909	1909	1909	1000
448	20241219	114300	12673227	1908	1908	1908	1908	0
449	20241219	114200	12673227	1908	1908	1908	1908	0
450	20241219	114100	12673227	1908	1908	1908	1908	0
451	20241219	114000	12673227	1908	1908	1908	1908	0
452	20241219	113900	12673227	1908	1908	1908	1908	0
453	20241219	113800	12673227	1908	1908	1908	1908	0
454	20241219	113700	12673227	1908	1908	1908	1908	525
455	20241219	113600	11671527	1905	1905	1905	1905	0
456	20241219	113500	11671527	1905	1905	1905	1905	0
457	20241219	113400	11671527	1905	1905	1905	1905	0
458	20241219	113300	11671527	1905	1905	1905	1905	0
459	20241219	113200	11671527	1905	1905	1905	1905	0
460	20241219	113100	11671527	1905	1905	1905	1905	0
461	20241219	113000	11671527	1905	1905	1905	1905	0
462	20241219	112900	11671527	1905	1905	1905	1905	0
463	20241219	112800	11671527	1905	1905	1905	1905	0
464	20241219	112700	11671527	1905	1905	1905	1905	0
465	20241219	112600	11671527	1905	1905	1905	1905	0
466	20241219	112500	11671527	1905	1905	1905	1905	0
467	20241219	112400	11671527	1905	1905	1905	1905	0
468	20241219	112300	11671527	1905	1905	1905	1905	0
469	20241219	112200	11671527	1905	1905	1905	1905	0
470	20241219	112100	11671527	1905	1905	1905	1905	0
471	20241219	112000	11671527	1905	1905	1905	1905	153
472	20241219	111900	11380062	1925	1925	1925	1925	0
473	20241219	111800	11380062	1925	1925	1925	1925	0
474	20241219	111700	11380062	1925	1925	1925	1925	0
475	20241219	111600	11380062	1925	1925	1925	1925	0
476	20241219	111500	11380062	1925	1925	1925	1925	0
477	20241219	111400	11380062	1925	1925	1925	1925	0
478	20241219	111300	11380062	1925	1925	1925	1925	0
479	20241219	111200	11380062	1925	1925	1925	1925	0
480	20241219	111100	11380062	1925	1925	1925	1925	0
481	20241219	111000	11380062	1925	1925	1925	1925	0
482	20241219	110900	11380062	1925	1925	1925	1925	0
483	20241219	110800	11380062	1925	1925	1925	1925	0
484	20241219	110700	11380062	1925	1925	1925	1925	0
485	20241219	110600	11380062	1925	1925	1925	1925	0
486	20241219	110500	11380062	1925	1925	1925	1925	0
487	20241219	110400	11380062	1925	1925	1925	1925	0
488	20241219	110300	11380062	1925	1925	1925	1925	0
489	20241219	110200	11380062	1925	1925	1925	1925	0
490	20241219	110100	11380062	1925	1925	1925	1925	0
491	20241219	110000	11380062	1925	1925	1925	1925	0
492	20241219	105900	11380062	1925	1925	1925	1925	0
493	20241219	105800	11380062	1925	1925	1925	1925	0
494	20241219	105700	11380062	1925	1925	1925	1925	0
495	20241219	105600	11380062	1925	1925	1925	1925	0
496	20241219	105500	11380062	1925	1925	1925	1925	0
497	20241219	105400	11380062	1925	1925	1925	1925	0
498	20241219	105300	11380062	1925	1925	1925	1925	0
499	20241219	105200	11380062	1925	1925	1925	1925	0
500	20241219	105100	11380062	1925	1925	1925	1925	0
501	20241219	105000	11380062	1925	1925	1925	1925	0
502	20241219	104900	11380062	1925	1925	1925	1925	0
503	20241219	104800	11380062	1925	1925	1925	1925	0
504	20241219	104700	11380062	1925	1925	1925	1925	0
505	20241219	104600	11380062	1925	1925	1925	1925	0
506	20241219	104500	11380062	1925	1925	1925	1925	0
507	20241219	104400	11380062	1925	1925	1925	1925	0
508	20241219	104300	11380062	1925	1925	1925	1925	0
509	20241219	104200	11380062	1925	1925	1925	1925	0
510	20241219	104100	11380062	1925	1925	1925	1925	0
511	20241219	104000	11380062	1925	1925	1925	1925	0
512	20241219	103900	11380062	1925	1925	1925	1925	0
513	20241219	103800	11380062	1925	1925	1925	1925	0
514	20241219	103700	11380062	1925	1925	1925	1925	0
515	20241219	103600	11380062	1925	1925	1925	1925	0
516	20241219	103500	11380062	1925	1925	1925	1925	0
517	20241219	103400	11380062	1925	1925	1925	1925	0
518	20241219	103300	11380062	1925	1925	1925	1925	0
519	20241219	103200	11380062	1925	1925	1925	1925	0
520	20241219	103100	11380062	1925	1925	1925	1925	0
521	20241219	103000	11380062	1925	1925	1925	1925	0
522	20241219	102900	11380062	1925	1925	1925	1925	0
523	20241219	102800	11380062	1925	1925	1925	1925	0
524	20241219	102700	11380062	1925	1925	1925	1925	0
525	20241219	102600	11380062	1925	1925	1925	1925	0
526	20241219	102500	11380062	1925	1925	1925	1925	0
527	20241219	102400	11380062	1925	1925	1925	1925	0
528	20241219	102300	11380062	1925	1925	1925	1925	0
529	20241219	102200	11380062	1925	1925	1925	1925	0
530	20241219	102100	11380062	1925	1925	1925	1925	0
531	20241219	102000	11380062	1925	1925	1925	1925	0
532	20241219	101900	11380062	1925	1925	1925	1925	0
533	20241219	101800	11380062	1925	1925	1925	1925	0
534	20241219	101700	11380062	1925	1916	1925	1916	300
535	20241219	101600	10803385	1916	1916	1916	1916	0
536	20241219	101500	10803385	1916	1916	1916	1916	0
537	20241219	101400	10803385	1916	1916	1916	1916	0
538	20241219	101300	10803385	1916	1916	1916	1916	0
539	20241219	101200	10803385	1916	1916	1916	1916	0
540	20241219	101100	10803385	1916	1916	1916	1916	5
541	20241219	101000	10793805	1916	1916	1916	1916	0
542	20241219	100900	10793805	1916	1916	1916	1916	0
543	20241219	100800	10793805	1916	1916	1916	1916	0
544	20241219	100700	10793805	1916	1916	1916	1916	0
545	20241219	100600	10793805	1916	1916	1916	1916	0
546	20241219	100500	10793805	1916	1916	1916	1916	0
547	20241219	100400	10793805	1916	1916	1916	1916	0
548	20241219	100300	10793805	1916	1916	1916	1916	0
549	20241219	100200	10793805	1916	1916	1916	1916	0
550	20241219	100100	10793805	1916	1916	1916	1916	0
551	20241219	100000	10793805	1916	1916	1916	1916	0
552	20241219	095900	10793805	1916	1916	1916	1916	0
553	20241219	095800	10793805	1916	1916	1916	1916	0
554	20241219	095700	10793805	1916	1916	1916	1916	0
555	20241219	095600	10793805	1916	1916	1916	1916	0
556	20241219	095500	10793805	1916	1916	1916	1916	0
557	20241219	095400	10793805	1916	1916	1916	1916	0
558	20241219	095300	10793805	1916	1916	1916	1916	0
559	20241219	095200	10793805	1916	1916	1916	1916	1
560	20241219	095100	10791889	1900	1900	1900	1900	0
561	20241219	095000	10791889	1900	1900	1900	1900	0
562	20241219	094900	10791889	1900	1900	1900	1900	0
563	20241219	094800	10791889	1900	1900	1900	1900	0
564	20241219	094700	10791889	1900	1917	1917	1900	4000
565	20241219	094600	3176998	1926	1926	1926	1926	0
566	20241219	094500	3176998	1926	1926	1926	1926	0
567	20241219	094400	3176998	1926	1926	1926	1926	0
568	20241219	094300	3176998	1926	1926	1926	1926	0
569	20241219	094200	3176998	1926	1926	1926	1926	0
570	20241219	094100	3176998	1926	1926	1926	1926	1
571	20241219	094000	3175072	1926	1926	1926	1926	0
572	20241219	093900	3175072	1926	1926	1926	1926	0
573	20241219	093800	3175072	1926	1926	1926	1926	0
574	20241219	093700	3175072	1926	1926	1926	1926	1
575	20241219	093600	3173146	1917	1917	1917	1917	0
576	20241219	093500	3173146	1917	1917	1917	1917	0
577	20241219	093400	3173146	1917	1917	1917	1917	0
578	20241219	093300	3173146	1917	1917	1917	1917	0
579	20241219	093200	3173146	1917	1917	1917	1917	0
580	20241219	093100	3173146	1917	1917	1917	1917	0
581	20241219	093000	3173146	1917	1917	1917	1917	0
582	20241219	092900	3173146	1917	1917	1917	1917	0
583	20241219	092800	3173146	1917	1917	1917	1917	0
584	20241219	092700	3173146	1917	1917	1917	1917	0
585	20241219	092600	3173146	1917	1917	1917	1917	0
586	20241219	092500	3173146	1917	1917	1917	1917	0
587	20241219	092400	3173146	1917	1917	1917	1917	0
588	20241219	092300	3173146	1917	1917	1917	1917	0
589	20241219	092200	3173146	1917	1917	1917	1917	3
590	20241219	092100	3167395	1917	1917	1917	1917	7
591	20241219	092000	3153976	1917	1917	1917	1917	0
592	20241219	091900	3153976	1917	1917	1917	1917	0
593	20241219	091800	3153976	1917	1917	1917	1917	0
594	20241219	091700	3153976	1917	1917	1917	1917	15
595	20241219	091600	3125221	1917	1917	1917	1917	0
596	20241219	091500	3125221	1917	1917	1917	1917	0
597	20241219	091400	3125221	1917	1917	1917	1917	0
598	20241219	091300	3125221	1917	1917	1917	1917	0
599	20241219	091200	3125221	1917	1917	1917	1917	0
600	20241219	091100	3125221	1917	1917	1917	1917	0
601	20241219	091000	3125221	1917	1917	1917	1917	0
602	20241219	090900	3125221	1917	1917	1917	1917	139
603	20241219	090800	2858758	1918	1919	1919	1918	1341
604	20241219	090700	286435	1919	1919	1919	1919	0
605	20241219	090600	286435	1919	1919	1919	1919	0
606	20241219	090500	286435	1919	1919	1919	1919	0
607	20241219	090400	286435	1919	1919	1919	1919	0
608	20241219	090300	286435	1919	1919	1919	1919	0
609	20241219	090200	286435	1919	1919	1919	1919	0
610	20241219	090100	286435	1919	1925	1925	1919	124
611	20241219	090000	48125	1925	1925	1925	1925	25