KissMeData/024800/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	190900	31182352	1932	1932	1932	1932	8
3	20241218	190800	31182352	1932	1932	1932	1932	0
4	20241218	190700	31182352	1932	1932	1932	1932	0
5	20241218	190600	31182352	1932	1932	1932	1932	0
6	20241218	190500	31182352	1932	1932	1932	1932	0
7	20241218	190400	31182352	1932	1932	1932	1932	0
8	20241218	190300	31182352	1932	1932	1932	1932	0
9	20241218	190200	31182352	1932	1932	1932	1932	0
10	20241218	190100	31182352	1932	1932	1932	1932	0
11	20241218	190000	31182352	1932	1932	1932	1932	0
12	20241218	185900	31182352	1932	1932	1932	1932	0
13	20241218	185800	31182352	1932	1932	1932	1932	0
14	20241218	185700	31182352	1932	1932	1932	1932	0
15	20241218	185600	31182352	1932	1932	1932	1932	0
16	20241218	185500	31182352	1932	1932	1932	1932	0
17	20241218	185400	31182352	1932	1932	1932	1932	0
18	20241218	185300	31182352	1932	1932	1932	1932	0
19	20241218	185200	31182352	1932	1932	1932	1932	0
20	20241218	185100	31182352	1932	1932	1932	1932	0
21	20241218	185000	31182352	1932	1932	1932	1932	0
22	20241218	184900	31182352	1932	1932	1932	1932	0
23	20241218	184800	31182352	1932	1932	1932	1932	0
24	20241218	184700	31182352	1932	1932	1932	1932	0
25	20241218	184600	31182352	1932	1932	1932	1932	0
26	20241218	184500	31182352	1932	1932	1932	1932	0
27	20241218	184400	31182352	1932	1932	1932	1932	0
28	20241218	184300	31182352	1932	1932	1932	1932	0
29	20241218	184200	31182352	1932	1932	1932	1932	0
30	20241218	184100	31182352	1932	1932	1932	1932	0
31	20241218	184000	31182352	1932	1932	1932	1932	0
32	20241218	183900	31182352	1932	1932	1932	1932	8
33	20241218	183800	31182352	1932	1932	1932	1932	0
34	20241218	183700	31182352	1932	1932	1932	1932	0
35	20241218	183600	31182352	1932	1932	1932	1932	0
36	20241218	183500	31182352	1932	1932	1932	1932	0
37	20241218	183400	31182352	1932	1932	1932	1932	0
38	20241218	183300	31182352	1932	1932	1932	1932	0
39	20241218	183200	31182352	1932	1932	1932	1932	0
40	20241218	183100	31182352	1932	1932	1932	1932	0
41	20241218	183000	31182352	1932	1932	1932	1932	0
42	20241218	182900	31182352	1932	1932	1932	1932	0
43	20241218	182800	31182352	1932	1932	1932	1932	0
44	20241218	182700	31182352	1932	1932	1932	1932	0
45	20241218	182600	31182352	1932	1932	1932	1932	0
46	20241218	182500	31182352	1932	1932	1932	1932	0
47	20241218	182400	31182352	1932	1932	1932	1932	0
48	20241218	182300	31182352	1932	1932	1932	1932	0
49	20241218	182200	31182352	1932	1932	1932	1932	0
50	20241218	182100	31182352	1932	1932	1932	1932	0
51	20241218	182000	31182352	1932	1932	1932	1932	0
52	20241218	181900	31182352	1932	1932	1932	1932	0
53	20241218	181800	31182352	1932	1932	1932	1932	0
54	20241218	181700	31182352	1932	1932	1932	1932	0
55	20241218	181600	31182352	1932	1932	1932	1932	0
56	20241218	181500	31182352	1932	1932	1932	1932	0
57	20241218	181400	31182352	1932	1932	1932	1932	0
58	20241218	181300	31182352	1932	1932	1932	1932	0
59	20241218	181200	31182352	1932	1932	1932	1932	0
60	20241218	181100	31182352	1932	1932	1932	1932	0
61	20241218	181000	31182352	1932	1932	1932	1932	0
62	20241218	180900	31182352	1932	1932	1932	1932	8
63	20241218	180800	31182352	1932	1932	1932	1932	0
64	20241218	180700	31182352	1932	1932	1932	1932	0
65	20241218	180600	31182352	1932	1932	1932	1932	0
66	20241218	180500	31182352	1932	1932	1932	1932	0
67	20241218	180400	31182352	1932	1932	1932	1932	0
68	20241218	180300	31182352	1932	1932	1932	1932	0
69	20241218	180200	31182352	1932	1932	1932	1932	0
70	20241218	180100	31182352	1932	1932	1932	1932	0
71	20241218	180000	31182352	1932	1932	1932	1932	0
72	20241218	175900	31182352	1932	1932	1932	1932	0
73	20241218	175800	31182352	1932	1932	1932	1932	0
74	20241218	175700	31182352	1932	1932	1932	1932	0
75	20241218	175600	31182352	1932	1932	1932	1932	0
76	20241218	175500	31182352	1932	1932	1932	1932	0
77	20241218	175400	31182352	1932	1932	1932	1932	0
78	20241218	175300	31182352	1932	1932	1932	1932	0
79	20241218	175200	31182352	1932	1932	1932	1932	0
80	20241218	175100	31182352	1932	1932	1932	1932	0
81	20241218	175000	31182352	1932	1932	1932	1932	0
82	20241218	174900	31182352	1932	1932	1932	1932	0
83	20241218	174800	31182352	1932	1932	1932	1932	0
84	20241218	174700	31182352	1932	1932	1932	1932	0
85	20241218	174600	31182352	1932	1932	1932	1932	0
86	20241218	174500	31182352	1932	1932	1932	1932	0
87	20241218	174400	31182352	1932	1932	1932	1932	0
88	20241218	174300	31182352	1932	1932	1932	1932	0
89	20241218	174200	31182352	1932	1932	1932	1932	0
90	20241218	174100	31182352	1932	1932	1932	1932	0
91	20241218	174000	31182352	1932	1932	1932	1932	0
92	20241218	173900	31182352	1932	1932	1932	1932	8
93	20241218	173800	31182352	1932	1932	1932	1932	0
94	20241218	173700	31182352	1932	1932	1932	1932	0
95	20241218	173600	31182352	1932	1932	1932	1932	0
96	20241218	173500	31182352	1932	1932	1932	1932	0
97	20241218	173400	31182352	1932	1932	1932	1932	0
98	20241218	173300	31182352	1932	1932	1932	1932	0
99	20241218	173200	31182352	1932	1932	1932	1932	0
100	20241218	173100	31182352	1932	1932	1932	1932	0
101	20241218	173000	31182352	1932	1932	1932	1932	0
102	20241218	172900	31182352	1932	1932	1932	1932	0
103	20241218	172800	31182352	1932	1932	1932	1932	0
104	20241218	172700	31182352	1932	1932	1932	1932	0
105	20241218	172600	31182352	1932	1932	1932	1932	0
106	20241218	172500	31182352	1932	1932	1932	1932	0
107	20241218	172400	31182352	1932	1932	1932	1932	0
108	20241218	172300	31182352	1932	1932	1932	1932	0
109	20241218	172200	31182352	1932	1932	1932	1932	0
110	20241218	172100	31182352	1932	1932	1932	1932	0
111	20241218	172000	31182352	1932	1932	1932	1932	0
112	20241218	171900	31182352	1932	1932	1932	1932	0
113	20241218	171800	31182352	1932	1932	1932	1932	0
114	20241218	171700	31182352	1932	1932	1932	1932	0
115	20241218	171600	31182352	1932	1932	1932	1932	0
116	20241218	171500	31182352	1932	1932	1932	1932	0
117	20241218	171400	31182352	1932	1932	1932	1932	0
118	20241218	171300	31182352	1932	1932	1932	1932	0
119	20241218	171200	31182352	1932	1932	1932	1932	0
120	20241218	171100	31182352	1932	1932	1932	1932	0
121	20241218	171000	31182352	1932	1932	1932	1932	0
122	20241218	170900	31182352	1932	1932	1932	1932	8
123	20241218	170800	31182352	1932	1932	1932	1932	0
124	20241218	170700	31182352	1932	1932	1932	1932	0
125	20241218	170600	31182352	1932	1932	1932	1932	0
126	20241218	170500	31182352	1932	1932	1932	1932	0
127	20241218	170400	31182352	1932	1932	1932	1932	0
128	20241218	170300	31182352	1932	1932	1932	1932	0
129	20241218	170200	31182352	1932	1932	1932	1932	0
130	20241218	170100	31182352	1932	1932	1932	1932	0
131	20241218	170000	31182352	1932	1932	1932	1932	0
132	20241218	165900	31182352	1932	1932	1932	1932	0
133	20241218	165800	31182352	1932	1932	1932	1932	0
134	20241218	165700	31182352	1932	1932	1932	1932	0
135	20241218	165600	31182352	1932	1932	1932	1932	0
136	20241218	165500	31182352	1932	1932	1932	1932	0
137	20241218	165400	31182352	1932	1932	1932	1932	0
138	20241218	165300	31182352	1932	1932	1932	1932	0
139	20241218	165200	31182352	1932	1932	1932	1932	0
140	20241218	165100	31182352	1932	1932	1932	1932	0
141	20241218	165000	31182352	1932	1932	1932	1932	0
142	20241218	164900	31182352	1932	1932	1932	1932	0
143	20241218	164800	31182352	1932	1932	1932	1932	0
144	20241218	164700	31182352	1932	1932	1932	1932	0
145	20241218	164600	31182352	1932	1932	1932	1932	0
146	20241218	164500	31182352	1932	1932	1932	1932	0
147	20241218	164400	31182352	1932	1932	1932	1932	0
148	20241218	164300	31182352	1932	1932	1932	1932	0
149	20241218	164200	31182352	1932	1932	1932	1932	0
150	20241218	164100	31182352	1932	1932	1932	1932	0
151	20241218	164000	31182352	1932	1932	1932	1932	0
152	20241218	163900	31182352	1932	1932	1932	1932	8
153	20241218	163800	31182352	1932	1932	1932	1932	0
154	20241218	163700	31182352	1932	1932	1932	1932	0
155	20241218	163600	31182352	1932	1932	1932	1932	0
156	20241218	163500	31182352	1932	1932	1932	1932	0
157	20241218	163400	31182352	1932	1932	1932	1932	0
158	20241218	163300	31182352	1932	1932	1932	1932	0
159	20241218	163200	31182352	1932	1932	1932	1932	0
160	20241218	163100	31182352	1932	1932	1932	1932	0
161	20241218	163000	31182352	1932	1932	1932	1932	0
162	20241218	162900	31182352	1932	1932	1932	1932	0
163	20241218	162800	31182352	1932	1932	1932	1932	0
164	20241218	162700	31182352	1932	1932	1932	1932	0
165	20241218	162600	31182352	1932	1932	1932	1932	0
166	20241218	162500	31182352	1932	1932	1932	1932	0
167	20241218	162400	31182352	1932	1932	1932	1932	0
168	20241218	162300	31182352	1932	1932	1932	1932	0
169	20241218	162200	31182352	1932	1932	1932	1932	0
170	20241218	162100	31182352	1932	1932	1932	1932	0
171	20241218	162000	31182352	1932	1932	1932	1932	0
172	20241218	161900	31182352	1932	1932	1932	1932	0
173	20241218	161800	31182352	1932	1932	1932	1932	0
174	20241218	161700	31182352	1932	1932	1932	1932	0
175	20241218	161600	31182352	1932	1932	1932	1932	0
176	20241218	161500	31182352	1932	1932	1932	1932	0
177	20241218	161400	31182352	1932	1932	1932	1932	0
178	20241218	161300	31182352	1932	1932	1932	1932	0
179	20241218	161200	31182352	1932	1932	1932	1932	0
180	20241218	161100	31182352	1932	1932	1932	1932	0
181	20241218	161000	31182352	1932	1932	1932	1932	0
182	20241218	160900	31182352	1932	1932	1932	1932	8
183	20241218	160800	31182352	1932	1932	1932	1932	0
184	20241218	160700	31182352	1932	1932	1932	1932	0
185	20241218	160600	31182352	1932	1932	1932	1932	0
186	20241218	160500	31182352	1932	1932	1932	1932	0
187	20241218	160400	31182352	1932	1932	1932	1932	0
188	20241218	160300	31182352	1932	1932	1932	1932	0
189	20241218	160200	31182352	1932	1932	1932	1932	0
190	20241218	160100	31182352	1932	1932	1932	1932	0
191	20241218	160000	31182352	1932	1932	1932	1932	0
192	20241218	155900	31182352	1932	1932	1932	1932	0
193	20241218	155800	31182352	1932	1932	1932	1932	0
194	20241218	155700	31182352	1932	1932	1932	1932	0
195	20241218	155600	31182352	1932	1932	1932	1932	0
196	20241218	155500	31182352	1932	1932	1932	1932	0
197	20241218	155400	31182352	1932	1932	1932	1932	0
198	20241218	155300	31182352	1932	1932	1932	1932	0
199	20241218	155200	31182352	1932	1932	1932	1932	0
200	20241218	155100	31182352	1932	1932	1932	1932	0
201	20241218	155000	31182352	1932	1932	1932	1932	0
202	20241218	154900	31182352	1932	1932	1932	1932	0
203	20241218	154800	31182352	1932	1932	1932	1932	0
204	20241218	154700	31182352	1932	1932	1932	1932	0
205	20241218	154600	31182352	1932	1932	1932	1932	0
206	20241218	154500	31182352	1932	1932	1932	1932	0
207	20241218	154400	31182352	1932	1932	1932	1932	0
208	20241218	154300	31182352	1932	1932	1932	1932	0
209	20241218	154200	31182352	1932	1932	1932	1932	0
210	20241218	154100	31182352	1932	1932	1932	1932	0
211	20241218	154000	31182352	1932	1932	1932	1932	0
212	20241218	153900	31182352	1932	1932	1932	1932	8
213	20241218	153800	31182352	1932	1932	1932	1932	0
214	20241218	153700	31182352	1932	1932	1932	1932	0
215	20241218	153600	31182352	1932	1932	1932	1932	0
216	20241218	153500	31182352	1932	1932	1932	1932	0
217	20241218	153400	31182352	1932	1932	1932	1932	0
218	20241218	153300	31182352	1932	1932	1932	1932	0
219	20241218	153200	31182352	1932	1932	1932	1932	0
220	20241218	153100	31182352	1932	1932	1932	1932	0
221	20241218	153000	31182352	1932	1932	1932	1932	8
222	20241218	152900	31166896	1932	1932	1932	1932	0
223	20241218	152800	31166896	1932	1932	1932	1932	0
224	20241218	152700	31166896	1932	1932	1932	1932	0
225	20241218	152600	31166896	1932	1932	1932	1932	0
226	20241218	152500	31166896	1932	1932	1932	1932	0
227	20241218	152400	31166896	1932	1932	1932	1932	0
228	20241218	152300	31166896	1932	1932	1932	1932	0
229	20241218	152200	31166896	1932	1932	1932	1932	0
230	20241218	152100	31166896	1932	1932	1932	1932	0
231	20241218	152000	31166896	1932	1932	1932	1932	0
232	20241218	151900	31166896	1932	1932	1932	1932	0
233	20241218	151800	31166896	1932	1930	1932	1930	15
234	20241218	151700	31137930	1930	1930	1930	1930	0
235	20241218	151600	31137930	1930	1930	1930	1930	4
236	20241218	151500	31130210	1927	1927	1927	1927	0
237	20241218	151400	31130210	1927	1927	1927	1927	0
238	20241218	151300	31130210	1927	1927	1927	1927	0
239	20241218	151200	31130210	1927	1927	1927	1927	0
240	20241218	151100	31130210	1927	1927	1927	1927	0
241	20241218	151000	31130210	1927	1927	1927	1927	0
242	20241218	150900	31130210	1927	1927	1927	1927	0
243	20241218	150800	31130210	1927	1927	1927	1927	0
244	20241218	150700	31130210	1927	1927	1927	1927	0
245	20241218	150600	31130210	1927	1927	1927	1927	0
246	20241218	150500	31130210	1927	1927	1927	1927	0
247	20241218	150400	31130210	1927	1927	1927	1927	0
248	20241218	150300	31130210	1927	1927	1927	1927	0
249	20241218	150200	31130210	1927	1927	1927	1927	0
250	20241218	150100	31130210	1927	1927	1927	1927	0
251	20241218	150000	31130210	1927	1927	1927	1927	0
252	20241218	145900	31130210	1927	1927	1927	1927	0
253	20241218	145800	31130210	1927	1927	1927	1927	0
254	20241218	145700	31130210	1927	1927	1927	1927	0
255	20241218	145600	31130210	1927	1927	1927	1927	0
256	20241218	145500	31130210	1927	1927	1927	1927	0
257	20241218	145400	31130210	1927	1927	1927	1927	0
258	20241218	145300	31130210	1927	1927	1927	1927	0
259	20241218	145200	31130210	1927	1927	1927	1927	0
260	20241218	145100	31130210	1927	1927	1927	1927	0
261	20241218	145000	31130210	1927	1927	1927	1927	0
262	20241218	144900	31130210	1927	1927	1927	1927	0
263	20241218	144800	31130210	1927	1927	1927	1927	0
264	20241218	144700	31130210	1927	1927	1927	1927	0
265	20241218	144600	31130210	1927	1927	1927	1927	0
266	20241218	144500	31130210	1927	1927	1927	1927	0
267	20241218	144400	31130210	1927	1926	1927	1926	40
268	20241218	144300	31053135	1918	1918	1918	1918	0
269	20241218	144200	31053135	1918	1918	1918	1918	0
270	20241218	144100	31053135	1918	1918	1918	1918	0
271	20241218	144000	31053135	1918	1918	1918	1918	0
272	20241218	143900	31053135	1918	1918	1918	1918	0
273	20241218	143800	31053135	1918	1918	1918	1918	0
274	20241218	143700	31053135	1918	1918	1918	1918	0
275	20241218	143600	31053135	1918	1925	1925	1918	1043
276	20241218	143500	29052306	1930	1930	1930	1930	0
277	20241218	143400	29052306	1930	1930	1930	1930	0
278	20241218	143300	29052306	1930	1930	1930	1930	0
279	20241218	143200	29052306	1930	1930	1930	1930	0
280	20241218	143100	29052306	1930	1930	1930	1930	0
281	20241218	143000	29052306	1930	1930	1930	1930	0
282	20241218	142900	29052306	1930	1930	1930	1930	0
283	20241218	142800	29052306	1930	1930	1930	1930	0
284	20241218	142700	29052306	1930	1930	1930	1930	0
285	20241218	142600	29052306	1930	1930	1930	1930	0
286	20241218	142500	29052306	1930	1930	1930	1930	0
287	20241218	142400	29052306	1930	1930	1930	1930	0
288	20241218	142300	29052306	1930	1930	1930	1930	0
289	20241218	142200	29052306	1930	1930	1930	1930	0
290	20241218	142100	29052306	1930	1930	1930	1930	0
291	20241218	142000	29052306	1930	1930	1930	1930	0
292	20241218	141900	29052306	1930	1930	1930	1930	0
293	20241218	141800	29052306	1930	1930	1930	1930	0
294	20241218	141700	29052306	1930	1930	1930	1930	0
295	20241218	141600	29052306	1930	1930	1930	1930	0
296	20241218	141500	29052306	1930	1930	1930	1930	1
297	20241218	141400	29050376	1930	1930	1930	1930	0
298	20241218	141300	29050376	1930	1930	1930	1930	0
299	20241218	141200	29050376	1930	1930	1930	1930	0
300	20241218	141100	29050376	1930	1930	1930	1930	49
301	20241218	141000	28955806	1932	1932	1932	1932	0
302	20241218	140900	28955806	1932	1932	1932	1932	0
303	20241218	140800	28955806	1932	1932	1932	1932	0
304	20241218	140700	28955806	1932	1932	1932	1932	0
305	20241218	140600	28955806	1932	1932	1932	1932	0
306	20241218	140500	28955806	1932	1932	1932	1932	0
307	20241218	140400	28955806	1932	1932	1932	1932	0
308	20241218	140300	28955806	1932	1932	1932	1932	0
309	20241218	140200	28955806	1932	1932	1932	1932	0
310	20241218	140100	28955806	1932	1932	1932	1932	0
311	20241218	140000	28955806	1932	1932	1932	1932	0
312	20241218	135900	28955806	1932	1932	1932	1932	0
313	20241218	135800	28955806	1932	1932	1932	1932	0
314	20241218	135700	28955806	1932	1932	1932	1932	0
315	20241218	135600	28955806	1932	1932	1932	1932	0
316	20241218	135500	28955806	1932	1932	1932	1932	0
317	20241218	135400	28955806	1932	1932	1932	1932	0
318	20241218	135300	28955806	1932	1932	1932	1932	0
319	20241218	135200	28955806	1932	1932	1932	1932	0
320	20241218	135100	28955806	1932	1932	1932	1932	0
321	20241218	135000	28955806	1932	1932	1932	1932	0
322	20241218	134900	28955806	1932	1932	1932	1932	0
323	20241218	134800	28955806	1932	1932	1932	1932	5
324	20241218	134700	28946146	1932	1932	1932	1932	0
325	20241218	134600	28946146	1932	1932	1932	1932	0
326	20241218	134500	28946146	1932	1932	1932	1932	0
327	20241218	134400	28946146	1932	1932	1932	1932	0
328	20241218	134300	28946146	1932	1932	1932	1932	0
329	20241218	134200	28946146	1932	1932	1932	1932	0
330	20241218	134100	28946146	1932	1932	1932	1932	0
331	20241218	134000	28946146	1932	1932	1932	1932	0
332	20241218	133900	28946146	1932	1932	1932	1932	0
333	20241218	133800	28946146	1932	1932	1932	1932	0
334	20241218	133700	28946146	1932	1932	1932	1932	0
335	20241218	133600	28946146	1932	1932	1932	1932	0
336	20241218	133500	28946146	1932	1932	1932	1932	0
337	20241218	133400	28946146	1932	1932	1932	1932	0
338	20241218	133300	28946146	1932	1932	1932	1932	0
339	20241218	133200	28946146	1932	1932	1932	1932	0
340	20241218	133100	28946146	1932	1932	1932	1932	0
341	20241218	133000	28946146	1932	1932	1932	1932	0
342	20241218	132900	28946146	1932	1932	1932	1932	0
343	20241218	132800	28946146	1932	1932	1932	1932	0
344	20241218	132700	28946146	1932	1932	1932	1932	0
345	20241218	132600	28946146	1932	1932	1932	1932	0
346	20241218	132500	28946146	1932	1932	1932	1932	0
347	20241218	132400	28946146	1932	1932	1932	1932	0
348	20241218	132300	28946146	1932	1932	1932	1932	0
349	20241218	132200	28946146	1932	1932	1932	1932	0
350	20241218	132100	28946146	1932	1932	1932	1932	0
351	20241218	132000	28946146	1932	1932	1932	1932	0
352	20241218	131900	28946146	1932	1932	1932	1932	0
353	20241218	131800	28946146	1932	1929	1932	1929	300
354	20241218	131700	28367027	1929	1918	1929	1915	25
355	20241218	131600	28319127	1930	1930	1930	1930	0
356	20241218	131500	28319127	1930	1930	1930	1930	50
357	20241218	131400	28222627	1932	1932	1932	1932	0
358	20241218	131300	28222627	1932	1932	1932	1932	0
359	20241218	131200	28222627	1932	1932	1932	1932	0
360	20241218	131100	28222627	1932	1932	1932	1932	0
361	20241218	131000	28222627	1932	1932	1932	1932	0
362	20241218	130900	28222627	1932	1932	1932	1932	0
363	20241218	130800	28222627	1932	1932	1932	1932	0
364	20241218	130700	28222627	1932	1932	1932	1932	0
365	20241218	130600	28222627	1932	1932	1932	1932	0
366	20241218	130500	28222627	1932	1932	1932	1932	0
367	20241218	130400	28222627	1932	1932	1932	1932	0
368	20241218	130300	28222627	1932	1932	1932	1932	0
369	20241218	130200	28222627	1932	1932	1932	1932	0
370	20241218	130100	28222627	1932	1932	1932	1932	0
371	20241218	130000	28222627	1932	1932	1932	1932	0
372	20241218	125900	28222627	1932	1932	1932	1932	0
373	20241218	125800	28222627	1932	1932	1932	1932	2
374	20241218	125700	28218763	1931	1931	1931	1931	0
375	20241218	125600	28218763	1931	1931	1931	1931	0
376	20241218	125500	28218763	1931	1931	1931	1931	0
377	20241218	125400	28218763	1931	1931	1931	1931	0
378	20241218	125300	28218763	1931	1931	1931	1931	0
379	20241218	125200	28218763	1931	1931	1931	1931	0
380	20241218	125100	28218763	1931	1931	1931	1931	0
381	20241218	125000	28218763	1931	1931	1931	1931	0
382	20241218	124900	28218763	1931	1931	1931	1931	0
383	20241218	124800	28218763	1931	1931	1931	1931	0
384	20241218	124700	28218763	1931	1931	1931	1931	0
385	20241218	124600	28218763	1931	1932	1932	1931	30
386	20241218	124500	28160804	1932	1932	1932	1932	0
387	20241218	124400	28160804	1932	1932	1932	1932	0
388	20241218	124300	28160804	1932	1932	1932	1932	0
389	20241218	124200	28160804	1932	1932	1932	1932	0
390	20241218	124100	28160804	1932	1932	1932	1932	0
391	20241218	124000	28160804	1932	1932	1932	1932	0
392	20241218	123900	28160804	1932	1932	1932	1932	0
393	20241218	123800	28160804	1932	1932	1932	1932	1
394	20241218	123700	28158872	1915	1915	1915	1915	0
395	20241218	123600	28158872	1915	1915	1915	1915	0
396	20241218	123500	28158872	1915	1915	1915	1915	0
397	20241218	123400	28158872	1915	1916	1916	1915	5069
398	20241218	123300	18451732	1916	1916	1916	1916	40
399	20241218	123200	18375092	1915	1915	1915	1915	0
400	20241218	123100	18375092	1915	1915	1915	1915	0
401	20241218	123000	18375092	1915	1915	1915	1915	0
402	20241218	122900	18375092	1915	1915	1915	1915	0
403	20241218	122800	18375092	1915	1927	1927	1915	5000
404	20241218	122700	8792887	1927	1927	1927	1927	0
405	20241218	122600	8792887	1927	1927	1927	1927	0
406	20241218	122500	8792887	1927	1927	1927	1927	0
407	20241218	122400	8792887	1927	1927	1927	1927	0
408	20241218	122300	8792887	1927	1927	1927	1927	0
409	20241218	122200	8792887	1927	1927	1927	1927	0
410	20241218	122100	8792887	1927	1927	1927	1927	0
411	20241218	122000	8792887	1927	1927	1927	1927	0
412	20241218	121900	8792887	1927	1927	1927	1927	0
413	20241218	121800	8792887	1927	1927	1927	1927	0
414	20241218	121700	8792887	1927	1927	1927	1927	0
415	20241218	121600	8792887	1927	1927	1927	1927	0
416	20241218	121500	8792887	1927	1927	1927	1927	0
417	20241218	121400	8792887	1927	1927	1927	1927	0
418	20241218	121300	8792887	1927	1927	1927	1927	0
419	20241218	121200	8792887	1927	1927	1927	1927	0
420	20241218	121100	8792887	1927	1927	1927	1927	0
421	20241218	121000	8792887	1927	1927	1927	1927	0
422	20241218	120900	8792887	1927	1927	1927	1927	0
423	20241218	120800	8792887	1927	1927	1927	1927	0
424	20241218	120700	8792887	1927	1927	1927	1927	0
425	20241218	120600	8792887	1927	1927	1927	1927	0
426	20241218	120500	8792887	1927	1927	1927	1927	500
427	20241218	120400	7829387	1928	1928	1928	1928	0
428	20241218	120300	7829387	1928	1928	1928	1928	0
429	20241218	120200	7829387	1928	1928	1928	1928	3
430	20241218	120100	7823603	1934	1934	1934	1934	0
431	20241218	120000	7823603	1934	1934	1934	1934	0
432	20241218	115900	7823603	1934	1934	1934	1934	0
433	20241218	115800	7823603	1934	1934	1934	1934	0
434	20241218	115700	7823603	1934	1934	1934	1934	0
435	20241218	115600	7823603	1934	1934	1934	1934	0
436	20241218	115500	7823603	1934	1934	1934	1934	0
437	20241218	115400	7823603	1934	1934	1934	1934	0
438	20241218	115300	7823603	1934	1934	1934	1934	0
439	20241218	115200	7823603	1934	1934	1934	1934	0
440	20241218	115100	7823603	1934	1934	1934	1934	0
441	20241218	115000	7823603	1934	1934	1934	1934	0
442	20241218	114900	7823603	1934	1934	1934	1934	0
443	20241218	114800	7823603	1934	1934	1934	1934	0
444	20241218	114700	7823603	1934	1934	1934	1934	0
445	20241218	114600	7823603	1934	1934	1934	1934	0
446	20241218	114500	7823603	1934	1934	1934	1934	0
447	20241218	114400	7823603	1934	1934	1934	1934	0
448	20241218	114300	7823603	1934	1934	1934	1934	0
449	20241218	114200	7823603	1934	1934	1934	1934	0
450	20241218	114100	7823603	1934	1934	1934	1934	0
451	20241218	114000	7823603	1934	1934	1934	1934	0
452	20241218	113900	7823603	1934	1934	1934	1934	0
453	20241218	113800	7823603	1934	1934	1934	1934	500
454	20241218	113700	6856603	1935	1935	1935	1935	0
455	20241218	113600	6856603	1935	1935	1935	1935	0
456	20241218	113500	6856603	1935	1935	1935	1935	0
457	20241218	113400	6856603	1935	1935	1935	1935	0
458	20241218	113300	6856603	1935	1935	1935	1935	0
459	20241218	113200	6856603	1935	1935	1935	1935	0
460	20241218	113100	6856603	1935	1935	1935	1935	0
461	20241218	113000	6856603	1935	1935	1935	1935	0
462	20241218	112900	6856603	1935	1935	1935	1935	0
463	20241218	112800	6856603	1935	1935	1935	1935	0
464	20241218	112700	6856603	1935	1935	1935	1935	0
465	20241218	112600	6856603	1935	1935	1935	1935	0
466	20241218	112500	6856603	1935	1935	1935	1935	0
467	20241218	112400	6856603	1935	1935	1935	1935	0
468	20241218	112300	6856603	1935	1935	1935	1935	0
469	20241218	112200	6856603	1935	1935	1935	1935	0
470	20241218	112100	6856603	1935	1935	1935	1935	0
471	20241218	112000	6856603	1935	1934	1935	1934	350
472	20241218	111900	6179354	1935	1935	1935	1935	0
473	20241218	111800	6179354	1935	1935	1935	1935	0
474	20241218	111700	6179354	1935	1935	1935	1935	0
475	20241218	111600	6179354	1935	1935	1935	1935	0
476	20241218	111500	6179354	1935	1935	1935	1935	0
477	20241218	111400	6179354	1935	1933	1935	1933	1600
478	20241218	111300	3085018	1933	1933	1933	1933	0
479	20241218	111200	3085018	1933	1933	1933	1933	0
480	20241218	111100	3085018	1933	1932	1933	1932	111
481	20241218	111000	2870456	1933	1933	1933	1933	0
482	20241218	110900	2870456	1933	1933	1933	1933	0
483	20241218	110800	2870456	1933	1933	1933	1933	0
484	20241218	110700	2870456	1933	1933	1933	1933	0
485	20241218	110600	2870456	1933	1933	1933	1933	0
486	20241218	110500	2870456	1933	1933	1933	1933	0
487	20241218	110400	2870456	1933	1933	1933	1933	0
488	20241218	110300	2870456	1933	1933	1933	1933	0
489	20241218	110200	2870456	1933	1933	1933	1933	0
490	20241218	110100	2870456	1933	1933	1933	1933	0
491	20241218	110000	2870456	1933	1933	1933	1933	0
492	20241218	105900	2870456	1933	1933	1933	1933	0
493	20241218	105800	2870456	1933	1933	1933	1933	0
494	20241218	105700	2870456	1933	1933	1933	1933	0
495	20241218	105600	2870456	1933	1933	1933	1933	0
496	20241218	105500	2870456	1933	1933	1933	1933	0
497	20241218	105400	2870456	1933	1933	1933	1933	0
498	20241218	105300	2870456	1933	1933	1933	1933	0
499	20241218	105200	2870456	1933	1933	1933	1933	0
500	20241218	105100	2870456	1933	1933	1933	1933	0
501	20241218	105000	2870456	1933	1933	1933	1933	0
502	20241218	104900	2870456	1933	1933	1933	1933	0
503	20241218	104800	2870456	1933	1933	1933	1933	0
504	20241218	104700	2870456	1933	1933	1933	1933	0
505	20241218	104600	2870456	1933	1933	1933	1933	0
506	20241218	104500	2870456	1933	1933	1933	1933	0
507	20241218	104400	2870456	1933	1933	1933	1933	0
508	20241218	104300	2870456	1933	1933	1933	1933	0
509	20241218	104200	2870456	1933	1933	1933	1933	0
510	20241218	104100	2870456	1933	1933	1933	1933	0
511	20241218	104000	2870456	1933	1933	1933	1933	6
512	20241218	103900	2858858	1933	1933	1933	1933	0
513	20241218	103800	2858858	1933	1933	1933	1933	0
514	20241218	103700	2858858	1933	1933	1933	1933	0
515	20241218	103600	2858858	1933	1933	1933	1933	0
516	20241218	103500	2858858	1933	1933	1933	1933	0
517	20241218	103400	2858858	1933	1933	1933	1933	0
518	20241218	103300	2858858	1933	1933	1933	1933	0
519	20241218	103200	2858858	1933	1933	1933	1933	0
520	20241218	103100	2858858	1933	1933	1933	1933	0
521	20241218	103000	2858858	1933	1933	1933	1933	0
522	20241218	102900	2858858	1933	1933	1933	1933	0
523	20241218	102800	2858858	1933	1933	1933	1933	0
524	20241218	102700	2858858	1933	1933	1933	1933	0
525	20241218	102600	2858858	1933	1933	1933	1933	0
526	20241218	102500	2858858	1933	1933	1933	1933	0
527	20241218	102400	2858858	1933	1933	1933	1933	1
528	20241218	102300	2856925	1933	1933	1933	1933	1
529	20241218	102200	2854992	1934	1934	1934	1934	0
530	20241218	102100	2854992	1934	1934	1934	1934	0
531	20241218	102000	2854992	1934	1934	1934	1934	0
532	20241218	101900	2854992	1934	1934	1934	1934	0
533	20241218	101800	2854992	1934	1934	1934	1934	0
534	20241218	101700	2854992	1934	1934	1934	1934	0
535	20241218	101600	2854992	1934	1934	1934	1934	0
536	20241218	101500	2854992	1934	1934	1934	1934	0
537	20241218	101400	2854992	1934	1934	1934	1934	0
538	20241218	101300	2854992	1934	1934	1934	1934	0
539	20241218	101200	2854992	1934	1934	1934	1934	0
540	20241218	101100	2854992	1934	1934	1934	1934	0
541	20241218	101000	2854992	1934	1934	1934	1934	0
542	20241218	100900	2854992	1934	1934	1934	1934	0
543	20241218	100800	2854992	1934	1934	1934	1934	0
544	20241218	100700	2854992	1934	1934	1934	1934	0
545	20241218	100600	2854992	1934	1934	1934	1934	0
546	20241218	100500	2854992	1934	1934	1934	1934	0
547	20241218	100400	2854992	1934	1934	1934	1934	0
548	20241218	100300	2854992	1934	1934	1934	1934	0
549	20241218	100200	2854992	1934	1934	1934	1934	0
550	20241218	100100	2854992	1934	1934	1934	1934	0
551	20241218	100000	2854992	1934	1934	1934	1934	0
552	20241218	095900	2854992	1934	1934	1934	1934	0
553	20241218	095800	2854992	1934	1934	1934	1934	0
554	20241218	095700	2854992	1934	1934	1934	1934	0
555	20241218	095600	2854992	1934	1934	1934	1934	0
556	20241218	095500	2854992	1934	1934	1934	1934	0
557	20241218	095400	2854992	1934	1934	1934	1934	0
558	20241218	095300	2854992	1934	1934	1934	1934	0
559	20241218	095200	2854992	1934	1934	1934	1934	0
560	20241218	095100	2854992	1934	1934	1934	1934	0
561	20241218	095000	2854992	1934	1934	1934	1934	0
562	20241218	094900	2854992	1934	1934	1934	1934	0
563	20241218	094800	2854992	1934	1934	1934	1934	0
564	20241218	094700	2854992	1934	1934	1934	1934	0
565	20241218	094600	2854992	1934	1934	1934	1934	0
566	20241218	094500	2854992	1934	1934	1934	1934	0
567	20241218	094400	2854992	1934	1934	1934	1934	0
568	20241218	094300	2854992	1934	1934	1934	1934	0
569	20241218	094200	2854992	1934	1934	1934	1934	3
570	20241218	094100	2849190	1935	1935	1935	1935	0
571	20241218	094000	2849190	1935	1935	1935	1935	0
572	20241218	093900	2849190	1935	1935	1935	1935	0
573	20241218	093800	2849190	1935	1935	1935	1935	0
574	20241218	093700	2849190	1935	1935	1935	1935	0
575	20241218	093600	2849190	1935	1935	1935	1935	0
576	20241218	093500	2849190	1935	1927	1935	1927	26
577	20241218	093400	2799048	1927	1927	1927	1927	0
578	20241218	093300	2799048	1927	1927	1927	1927	0
579	20241218	093200	2799048	1927	1927	1927	1927	0
580	20241218	093100	2799048	1927	1927	1927	1927	0
581	20241218	093000	2799048	1927	1927	1927	1927	1
582	20241218	092900	2797121	1927	1927	1927	1927	0
583	20241218	092800	2797121	1927	1927	1927	1927	0
584	20241218	092700	2797121	1927	1927	1927	1927	0
585	20241218	092600	2797121	1927	1927	1927	1927	700
586	20241218	092500	1448221	1927	1927	1927	1927	0
587	20241218	092400	1448221	1927	1927	1927	1927	0
588	20241218	092300	1448221	1927	1927	1927	1927	0
589	20241218	092200	1448221	1927	1927	1927	1927	0
590	20241218	092100	1448221	1927	1927	1927	1927	0
591	20241218	092000	1448221	1927	1927	1927	1927	0
592	20241218	091900	1448221	1927	1927	1927	1927	0
593	20241218	091800	1448221	1927	1927	1927	1927	0
594	20241218	091700	1448221	1927	1927	1927	1927	0
595	20241218	091600	1448221	1927	1927	1927	1927	0
596	20241218	091500	1448221	1927	1927	1927	1927	38
597	20241218	091400	1374995	1927	1927	1927	1927	0
598	20241218	091300	1374995	1927	1926	1927	1926	330
599	20241218	091200	739242	1927	1927	1927	1927	0
600	20241218	091100	739242	1927	1927	1927	1927	0
601	20241218	091000	739242	1927	1927	1927	1927	0
602	20241218	090900	739242	1927	1927	1927	1927	0
603	20241218	090800	739242	1927	1927	1927	1927	0
604	20241218	090700	739242	1927	1927	1927	1927	0
605	20241218	090600	739242	1927	1927	1927	1927	0
606	20241218	090500	739242	1927	1927	1927	1927	100
607	20241218	090400	546542	1926	1926	1926	1926	0
608	20241218	090300	546542	1926	1926	1926	1926	207
609	20241218	090200	147860	1920	1920	1920	1920	0
610	20241218	090100	147860	1920	1920	1920	1920	0
611	20241218	090000	147860	1920	1921	1921	1920	77