KissMeData/369370/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	212600	10145197	1678	1678	1678	1678	23
3	20241218	212500	10145197	1678	1678	1678	1678	0
4	20241218	212400	10145197	1678	1678	1678	1678	0
5	20241218	212300	10145197	1678	1678	1678	1678	0
6	20241218	212200	10145197	1678	1678	1678	1678	0
7	20241218	212100	10145197	1678	1678	1678	1678	0
8	20241218	212000	10145197	1678	1678	1678	1678	0
9	20241218	211900	10145197	1678	1678	1678	1678	0
10	20241218	211800	10145197	1678	1678	1678	1678	0
11	20241218	211700	10145197	1678	1678	1678	1678	0
12	20241218	211600	10145197	1678	1678	1678	1678	0
13	20241218	211500	10145197	1678	1678	1678	1678	0
14	20241218	211400	10145197	1678	1678	1678	1678	0
15	20241218	211300	10145197	1678	1678	1678	1678	0
16	20241218	211200	10145197	1678	1678	1678	1678	0
17	20241218	211100	10145197	1678	1678	1678	1678	0
18	20241218	211000	10145197	1678	1678	1678	1678	0
19	20241218	210900	10145197	1678	1678	1678	1678	0
20	20241218	210800	10145197	1678	1678	1678	1678	0
21	20241218	210700	10145197	1678	1678	1678	1678	0
22	20241218	210600	10145197	1678	1678	1678	1678	0
23	20241218	210500	10145197	1678	1678	1678	1678	0
24	20241218	210400	10145197	1678	1678	1678	1678	0
25	20241218	210300	10145197	1678	1678	1678	1678	0
26	20241218	210200	10145197	1678	1678	1678	1678	0
27	20241218	210100	10145197	1678	1678	1678	1678	0
28	20241218	210000	10145197	1678	1678	1678	1678	0
29	20241218	205900	10145197	1678	1678	1678	1678	0
30	20241218	205800	10145197	1678	1678	1678	1678	0
31	20241218	205700	10145197	1678	1678	1678	1678	0
32	20241218	205600	10145197	1678	1678	1678	1678	23
33	20241218	205500	10145197	1678	1678	1678	1678	0
34	20241218	205400	10145197	1678	1678	1678	1678	0
35	20241218	205300	10145197	1678	1678	1678	1678	0
36	20241218	205200	10145197	1678	1678	1678	1678	0
37	20241218	205100	10145197	1678	1678	1678	1678	0
38	20241218	205000	10145197	1678	1678	1678	1678	0
39	20241218	204900	10145197	1678	1678	1678	1678	0
40	20241218	204800	10145197	1678	1678	1678	1678	0
41	20241218	204700	10145197	1678	1678	1678	1678	0
42	20241218	204600	10145197	1678	1678	1678	1678	0
43	20241218	204500	10145197	1678	1678	1678	1678	0
44	20241218	204400	10145197	1678	1678	1678	1678	0
45	20241218	204300	10145197	1678	1678	1678	1678	0
46	20241218	204200	10145197	1678	1678	1678	1678	0
47	20241218	204100	10145197	1678	1678	1678	1678	0
48	20241218	204000	10145197	1678	1678	1678	1678	0
49	20241218	203900	10145197	1678	1678	1678	1678	0
50	20241218	203800	10145197	1678	1678	1678	1678	0
51	20241218	203700	10145197	1678	1678	1678	1678	0
52	20241218	203600	10145197	1678	1678	1678	1678	0
53	20241218	203500	10145197	1678	1678	1678	1678	0
54	20241218	203400	10145197	1678	1678	1678	1678	0
55	20241218	203300	10145197	1678	1678	1678	1678	0
56	20241218	203200	10145197	1678	1678	1678	1678	0
57	20241218	203100	10145197	1678	1678	1678	1678	0
58	20241218	203000	10145197	1678	1678	1678	1678	0
59	20241218	202900	10145197	1678	1678	1678	1678	0
60	20241218	202800	10145197	1678	1678	1678	1678	0
61	20241218	202700	10145197	1678	1678	1678	1678	0
62	20241218	202600	10145197	1678	1678	1678	1678	23
63	20241218	202500	10145197	1678	1678	1678	1678	0
64	20241218	202400	10145197	1678	1678	1678	1678	0
65	20241218	202300	10145197	1678	1678	1678	1678	0
66	20241218	202200	10145197	1678	1678	1678	1678	0
67	20241218	202100	10145197	1678	1678	1678	1678	0
68	20241218	202000	10145197	1678	1678	1678	1678	0
69	20241218	201900	10145197	1678	1678	1678	1678	0
70	20241218	201800	10145197	1678	1678	1678	1678	0
71	20241218	201700	10145197	1678	1678	1678	1678	0
72	20241218	201600	10145197	1678	1678	1678	1678	0
73	20241218	201500	10145197	1678	1678	1678	1678	0
74	20241218	201400	10145197	1678	1678	1678	1678	0
75	20241218	201300	10145197	1678	1678	1678	1678	0
76	20241218	201200	10145197	1678	1678	1678	1678	0
77	20241218	201100	10145197	1678	1678	1678	1678	0
78	20241218	201000	10145197	1678	1678	1678	1678	0
79	20241218	200900	10145197	1678	1678	1678	1678	0
80	20241218	200800	10145197	1678	1678	1678	1678	0
81	20241218	200700	10145197	1678	1678	1678	1678	0
82	20241218	200600	10145197	1678	1678	1678	1678	0
83	20241218	200500	10145197	1678	1678	1678	1678	0
84	20241218	200400	10145197	1678	1678	1678	1678	0
85	20241218	200300	10145197	1678	1678	1678	1678	0
86	20241218	200200	10145197	1678	1678	1678	1678	0
87	20241218	200100	10145197	1678	1678	1678	1678	0
88	20241218	200000	10145197	1678	1678	1678	1678	0
89	20241218	195900	10145197	1678	1678	1678	1678	0
90	20241218	195800	10145197	1678	1678	1678	1678	0
91	20241218	195700	10145197	1678	1678	1678	1678	0
92	20241218	195600	10145197	1678	1678	1678	1678	23
93	20241218	195500	10145197	1678	1678	1678	1678	0
94	20241218	195400	10145197	1678	1678	1678	1678	0
95	20241218	195300	10145197	1678	1678	1678	1678	0
96	20241218	195200	10145197	1678	1678	1678	1678	0
97	20241218	195100	10145197	1678	1678	1678	1678	0
98	20241218	195000	10145197	1678	1678	1678	1678	0
99	20241218	194900	10145197	1678	1678	1678	1678	0
100	20241218	194800	10145197	1678	1678	1678	1678	0
101	20241218	194700	10145197	1678	1678	1678	1678	0
102	20241218	194600	10145197	1678	1678	1678	1678	0
103	20241218	194500	10145197	1678	1678	1678	1678	0
104	20241218	194400	10145197	1678	1678	1678	1678	0
105	20241218	194300	10145197	1678	1678	1678	1678	0
106	20241218	194200	10145197	1678	1678	1678	1678	0
107	20241218	194100	10145197	1678	1678	1678	1678	0
108	20241218	194000	10145197	1678	1678	1678	1678	0
109	20241218	193900	10145197	1678	1678	1678	1678	0
110	20241218	193800	10145197	1678	1678	1678	1678	0
111	20241218	193700	10145197	1678	1678	1678	1678	0
112	20241218	193600	10145197	1678	1678	1678	1678	0
113	20241218	193500	10145197	1678	1678	1678	1678	0
114	20241218	193400	10145197	1678	1678	1678	1678	0
115	20241218	193300	10145197	1678	1678	1678	1678	0
116	20241218	193200	10145197	1678	1678	1678	1678	0
117	20241218	193100	10145197	1678	1678	1678	1678	0
118	20241218	193000	10145197	1678	1678	1678	1678	0
119	20241218	192900	10145197	1678	1678	1678	1678	0
120	20241218	192800	10145197	1678	1678	1678	1678	0
121	20241218	192700	10145197	1678	1678	1678	1678	0
122	20241218	192600	10145197	1678	1678	1678	1678	23
123	20241218	192500	10145197	1678	1678	1678	1678	0
124	20241218	192400	10145197	1678	1678	1678	1678	0
125	20241218	192300	10145197	1678	1678	1678	1678	0
126	20241218	192200	10145197	1678	1678	1678	1678	0
127	20241218	192100	10145197	1678	1678	1678	1678	0
128	20241218	192000	10145197	1678	1678	1678	1678	0
129	20241218	191900	10145197	1678	1678	1678	1678	0
130	20241218	191800	10145197	1678	1678	1678	1678	0
131	20241218	191700	10145197	1678	1678	1678	1678	0
132	20241218	191600	10145197	1678	1678	1678	1678	0
133	20241218	191500	10145197	1678	1678	1678	1678	0
134	20241218	191400	10145197	1678	1678	1678	1678	0
135	20241218	191300	10145197	1678	1678	1678	1678	0
136	20241218	191200	10145197	1678	1678	1678	1678	0
137	20241218	191100	10145197	1678	1678	1678	1678	0
138	20241218	191000	10145197	1678	1678	1678	1678	0
139	20241218	190900	10145197	1678	1678	1678	1678	0
140	20241218	190800	10145197	1678	1678	1678	1678	0
141	20241218	190700	10145197	1678	1678	1678	1678	0
142	20241218	190600	10145197	1678	1678	1678	1678	0
143	20241218	190500	10145197	1678	1678	1678	1678	0
144	20241218	190400	10145197	1678	1678	1678	1678	0
145	20241218	190300	10145197	1678	1678	1678	1678	0
146	20241218	190200	10145197	1678	1678	1678	1678	0
147	20241218	190100	10145197	1678	1678	1678	1678	0
148	20241218	190000	10145197	1678	1678	1678	1678	0
149	20241218	185900	10145197	1678	1678	1678	1678	0
150	20241218	185800	10145197	1678	1678	1678	1678	0
151	20241218	185700	10145197	1678	1678	1678	1678	0
152	20241218	185600	10145197	1678	1678	1678	1678	23
153	20241218	185500	10145197	1678	1678	1678	1678	0
154	20241218	185400	10145197	1678	1678	1678	1678	0
155	20241218	185300	10145197	1678	1678	1678	1678	0
156	20241218	185200	10145197	1678	1678	1678	1678	0
157	20241218	185100	10145197	1678	1678	1678	1678	0
158	20241218	185000	10145197	1678	1678	1678	1678	0
159	20241218	184900	10145197	1678	1678	1678	1678	0
160	20241218	184800	10145197	1678	1678	1678	1678	0
161	20241218	184700	10145197	1678	1678	1678	1678	0
162	20241218	184600	10145197	1678	1678	1678	1678	0
163	20241218	184500	10145197	1678	1678	1678	1678	0
164	20241218	184400	10145197	1678	1678	1678	1678	0
165	20241218	184300	10145197	1678	1678	1678	1678	0
166	20241218	184200	10145197	1678	1678	1678	1678	0
167	20241218	184100	10145197	1678	1678	1678	1678	0
168	20241218	184000	10145197	1678	1678	1678	1678	0
169	20241218	183900	10145197	1678	1678	1678	1678	0
170	20241218	183800	10145197	1678	1678	1678	1678	0
171	20241218	183700	10145197	1678	1678	1678	1678	0
172	20241218	183600	10145197	1678	1678	1678	1678	0
173	20241218	183500	10145197	1678	1678	1678	1678	0
174	20241218	183400	10145197	1678	1678	1678	1678	0
175	20241218	183300	10145197	1678	1678	1678	1678	0
176	20241218	183200	10145197	1678	1678	1678	1678	0
177	20241218	183100	10145197	1678	1678	1678	1678	0
178	20241218	183000	10145197	1678	1678	1678	1678	0
179	20241218	182900	10145197	1678	1678	1678	1678	0
180	20241218	182800	10145197	1678	1678	1678	1678	0
181	20241218	182700	10145197	1678	1678	1678	1678	0
182	20241218	182600	10145197	1678	1678	1678	1678	23
183	20241218	182500	10145197	1678	1678	1678	1678	0
184	20241218	182400	10145197	1678	1678	1678	1678	0
185	20241218	182300	10145197	1678	1678	1678	1678	0
186	20241218	182200	10145197	1678	1678	1678	1678	0
187	20241218	182100	10145197	1678	1678	1678	1678	0
188	20241218	182000	10145197	1678	1678	1678	1678	0
189	20241218	181900	10145197	1678	1678	1678	1678	0
190	20241218	181800	10145197	1678	1678	1678	1678	0
191	20241218	181700	10145197	1678	1678	1678	1678	0
192	20241218	181600	10145197	1678	1678	1678	1678	0
193	20241218	181500	10145197	1678	1678	1678	1678	0
194	20241218	181400	10145197	1678	1678	1678	1678	0
195	20241218	181300	10145197	1678	1678	1678	1678	0
196	20241218	181200	10145197	1678	1678	1678	1678	0
197	20241218	181100	10145197	1678	1678	1678	1678	0
198	20241218	181000	10145197	1678	1678	1678	1678	0
199	20241218	180900	10145197	1678	1678	1678	1678	0
200	20241218	180800	10145197	1678	1678	1678	1678	0
201	20241218	180700	10145197	1678	1678	1678	1678	0
202	20241218	180600	10145197	1678	1678	1678	1678	0
203	20241218	180500	10145197	1678	1678	1678	1678	0
204	20241218	180400	10145197	1678	1678	1678	1678	0
205	20241218	180300	10145197	1678	1678	1678	1678	0
206	20241218	180200	10145197	1678	1678	1678	1678	0
207	20241218	180100	10145197	1678	1678	1678	1678	0
208	20241218	180000	10145197	1678	1678	1678	1678	0
209	20241218	175900	10145197	1678	1678	1678	1678	0
210	20241218	175800	10145197	1678	1678	1678	1678	0
211	20241218	175700	10145197	1678	1678	1678	1678	0
212	20241218	175600	10145197	1678	1678	1678	1678	23
213	20241218	175500	10145197	1678	1678	1678	1678	0
214	20241218	175400	10145197	1678	1678	1678	1678	0
215	20241218	175300	10145197	1678	1678	1678	1678	0
216	20241218	175200	10145197	1678	1678	1678	1678	0
217	20241218	175100	10145197	1678	1678	1678	1678	0
218	20241218	175000	10145197	1678	1678	1678	1678	0
219	20241218	174900	10145197	1678	1678	1678	1678	0
220	20241218	174800	10145197	1678	1678	1678	1678	0
221	20241218	174700	10145197	1678	1678	1678	1678	0
222	20241218	174600	10145197	1678	1678	1678	1678	0
223	20241218	174500	10145197	1678	1678	1678	1678	0
224	20241218	174400	10145197	1678	1678	1678	1678	0
225	20241218	174300	10145197	1678	1678	1678	1678	0
226	20241218	174200	10145197	1678	1678	1678	1678	0
227	20241218	174100	10145197	1678	1678	1678	1678	0
228	20241218	174000	10145197	1678	1678	1678	1678	0
229	20241218	173900	10145197	1678	1678	1678	1678	0
230	20241218	173800	10145197	1678	1678	1678	1678	0
231	20241218	173700	10145197	1678	1678	1678	1678	0
232	20241218	173600	10145197	1678	1678	1678	1678	0
233	20241218	173500	10145197	1678	1678	1678	1678	0
234	20241218	173400	10145197	1678	1678	1678	1678	0
235	20241218	173300	10145197	1678	1678	1678	1678	0
236	20241218	173200	10145197	1678	1678	1678	1678	0
237	20241218	173100	10145197	1678	1678	1678	1678	0
238	20241218	173000	10145197	1678	1678	1678	1678	0
239	20241218	172900	10145197	1678	1678	1678	1678	0
240	20241218	172800	10145197	1678	1678	1678	1678	0
241	20241218	172700	10145197	1678	1678	1678	1678	0
242	20241218	172600	10145197	1678	1678	1678	1678	23
243	20241218	172500	10145197	1678	1678	1678	1678	0
244	20241218	172400	10145197	1678	1678	1678	1678	0
245	20241218	172300	10145197	1678	1678	1678	1678	0
246	20241218	172200	10145197	1678	1678	1678	1678	0
247	20241218	172100	10145197	1678	1678	1678	1678	0
248	20241218	172000	10145197	1678	1678	1678	1678	0
249	20241218	171900	10145197	1678	1678	1678	1678	0
250	20241218	171800	10145197	1678	1678	1678	1678	0
251	20241218	171700	10145197	1678	1678	1678	1678	0
252	20241218	171600	10145197	1678	1678	1678	1678	0
253	20241218	171500	10145197	1678	1678	1678	1678	0
254	20241218	171400	10145197	1678	1678	1678	1678	0
255	20241218	171300	10145197	1678	1678	1678	1678	0
256	20241218	171200	10145197	1678	1678	1678	1678	0
257	20241218	171100	10145197	1678	1678	1678	1678	0
258	20241218	171000	10145197	1678	1678	1678	1678	0
259	20241218	170900	10145197	1678	1678	1678	1678	0
260	20241218	170800	10145197	1678	1678	1678	1678	0
261	20241218	170700	10145197	1678	1678	1678	1678	0
262	20241218	170600	10145197	1678	1678	1678	1678	0
263	20241218	170500	10145197	1678	1678	1678	1678	0
264	20241218	170400	10145197	1678	1678	1678	1678	0
265	20241218	170300	10145197	1678	1678	1678	1678	0
266	20241218	170200	10145197	1678	1678	1678	1678	0
267	20241218	170100	10145197	1678	1678	1678	1678	0
268	20241218	170000	10145197	1678	1678	1678	1678	0
269	20241218	165900	10145197	1678	1678	1678	1678	0
270	20241218	165800	10145197	1678	1678	1678	1678	0
271	20241218	165700	10145197	1678	1678	1678	1678	0
272	20241218	165600	10145197	1678	1678	1678	1678	23
273	20241218	165500	10145197	1678	1678	1678	1678	0
274	20241218	165400	10145197	1678	1678	1678	1678	0
275	20241218	165300	10145197	1678	1678	1678	1678	0
276	20241218	165200	10145197	1678	1678	1678	1678	0
277	20241218	165100	10145197	1678	1678	1678	1678	0
278	20241218	165000	10145197	1678	1678	1678	1678	0
279	20241218	164900	10145197	1678	1678	1678	1678	0
280	20241218	164800	10145197	1678	1678	1678	1678	0
281	20241218	164700	10145197	1678	1678	1678	1678	0
282	20241218	164600	10145197	1678	1678	1678	1678	0
283	20241218	164500	10145197	1678	1678	1678	1678	0
284	20241218	164400	10145197	1678	1678	1678	1678	0
285	20241218	164300	10145197	1678	1678	1678	1678	0
286	20241218	164200	10145197	1678	1678	1678	1678	0
287	20241218	164100	10145197	1678	1678	1678	1678	0
288	20241218	164000	10145197	1678	1678	1678	1678	0
289	20241218	163900	10145197	1678	1678	1678	1678	0
290	20241218	163800	10145197	1678	1678	1678	1678	0
291	20241218	163700	10145197	1678	1678	1678	1678	0
292	20241218	163600	10145197	1678	1678	1678	1678	0
293	20241218	163500	10145197	1678	1678	1678	1678	0
294	20241218	163400	10145197	1678	1678	1678	1678	0
295	20241218	163300	10145197	1678	1678	1678	1678	0
296	20241218	163200	10145197	1678	1678	1678	1678	0
297	20241218	163100	10145197	1678	1678	1678	1678	0
298	20241218	163000	10145197	1678	1678	1678	1678	0
299	20241218	162900	10145197	1678	1678	1678	1678	0
300	20241218	162800	10145197	1678	1678	1678	1678	0
301	20241218	162700	10145197	1678	1678	1678	1678	0
302	20241218	162600	10145197	1678	1678	1678	1678	23
303	20241218	162500	10145197	1678	1678	1678	1678	0
304	20241218	162400	10145197	1678	1678	1678	1678	0
305	20241218	162300	10145197	1678	1678	1678	1678	0
306	20241218	162200	10145197	1678	1678	1678	1678	0
307	20241218	162100	10145197	1678	1678	1678	1678	0
308	20241218	162000	10145197	1678	1678	1678	1678	0
309	20241218	161900	10145197	1678	1678	1678	1678	0
310	20241218	161800	10145197	1678	1678	1678	1678	0
311	20241218	161700	10145197	1678	1678	1678	1678	0
312	20241218	161600	10145197	1678	1678	1678	1678	0
313	20241218	161500	10145197	1678	1678	1678	1678	0
314	20241218	161400	10145197	1678	1678	1678	1678	0
315	20241218	161300	10145197	1678	1678	1678	1678	0
316	20241218	161200	10145197	1678	1678	1678	1678	0
317	20241218	161100	10145197	1678	1678	1678	1678	0
318	20241218	161000	10145197	1678	1678	1678	1678	0
319	20241218	160900	10145197	1678	1678	1678	1678	0
320	20241218	160800	10145197	1678	1678	1678	1678	0
321	20241218	160700	10145197	1678	1678	1678	1678	0
322	20241218	160600	10145197	1678	1678	1678	1678	0
323	20241218	160500	10145197	1678	1678	1678	1678	0
324	20241218	160400	10145197	1678	1678	1678	1678	0
325	20241218	160300	10145197	1678	1678	1678	1678	0
326	20241218	160200	10145197	1678	1678	1678	1678	0
327	20241218	160100	10145197	1678	1678	1678	1678	0
328	20241218	160000	10145197	1678	1678	1678	1678	0
329	20241218	155900	10145197	1678	1678	1678	1678	0
330	20241218	155800	10145197	1678	1678	1678	1678	0
331	20241218	155700	10145197	1678	1678	1678	1678	0
332	20241218	155600	10145197	1678	1678	1678	1678	23
333	20241218	155500	10145197	1678	1678	1678	1678	0
334	20241218	155400	10145197	1678	1678	1678	1678	0
335	20241218	155300	10145197	1678	1678	1678	1678	0
336	20241218	155200	10145197	1678	1678	1678	1678	0
337	20241218	155100	10145197	1678	1678	1678	1678	0
338	20241218	155000	10145197	1678	1678	1678	1678	0
339	20241218	154900	10145197	1678	1678	1678	1678	0
340	20241218	154800	10145197	1678	1678	1678	1678	0
341	20241218	154700	10145197	1678	1678	1678	1678	0
342	20241218	154600	10145197	1678	1678	1678	1678	0
343	20241218	154500	10145197	1678	1678	1678	1678	0
344	20241218	154400	10145197	1678	1678	1678	1678	0
345	20241218	154300	10145197	1678	1678	1678	1678	0
346	20241218	154200	10145197	1678	1678	1678	1678	0
347	20241218	154100	10145197	1678	1678	1678	1678	0
348	20241218	154000	10145197	1678	1678	1678	1678	0
349	20241218	153900	10145197	1678	1678	1678	1678	0
350	20241218	153800	10145197	1678	1678	1678	1678	0
351	20241218	153700	10145197	1678	1678	1678	1678	0
352	20241218	153600	10145197	1678	1678	1678	1678	0
353	20241218	153500	10145197	1678	1678	1678	1678	0
354	20241218	153400	10145197	1678	1678	1678	1678	0
355	20241218	153300	10145197	1678	1678	1678	1678	0
356	20241218	153200	10145197	1678	1678	1678	1678	0
357	20241218	153100	10145197	1678	1678	1678	1678	0
358	20241218	153000	10145197	1678	1678	1678	1678	23
359	20241218	152900	10106603	1694	1694	1694	1694	0
360	20241218	152800	10106603	1694	1694	1694	1694	0
361	20241218	152700	10106603	1694	1694	1694	1694	0
362	20241218	152600	10106603	1694	1694	1694	1694	0
363	20241218	152500	10106603	1694	1694	1694	1694	0
364	20241218	152400	10106603	1694	1694	1694	1694	0
365	20241218	152300	10106603	1694	1694	1694	1694	0
366	20241218	152200	10106603	1694	1694	1694	1694	0
367	20241218	152100	10106603	1694	1694	1694	1694	0
368	20241218	152000	10106603	1694	1694	1694	1694	0
369	20241218	151900	10106603	1694	1694	1694	1694	0
370	20241218	151800	10106603	1694	1694	1694	1694	0
371	20241218	151700	10106603	1694	1694	1694	1694	0
372	20241218	151600	10106603	1694	1694	1694	1694	100
373	20241218	151500	9937203	1694	1694	1694	1694	0
374	20241218	151400	9937203	1694	1694	1694	1694	0
375	20241218	151300	9937203	1694	1694	1694	1694	0
376	20241218	151200	9937203	1694	1694	1694	1694	0
377	20241218	151100	9937203	1694	1694	1694	1694	0
378	20241218	151000	9937203	1694	1694	1694	1694	0
379	20241218	150900	9937203	1694	1694	1694	1694	0
380	20241218	150800	9937203	1694	1694	1694	1694	0
381	20241218	150700	9937203	1694	1694	1694	1694	0
382	20241218	150600	9937203	1694	1694	1694	1694	0
383	20241218	150500	9937203	1694	1694	1694	1694	0
384	20241218	150400	9937203	1694	1694	1694	1694	0
385	20241218	150300	9937203	1694	1694	1694	1694	0
386	20241218	150200	9937203	1694	1694	1694	1694	0
387	20241218	150100	9937203	1694	1694	1694	1694	0
388	20241218	150000	9937203	1694	1694	1694	1694	0
389	20241218	145900	9937203	1694	1694	1694	1694	0
390	20241218	145800	9937203	1694	1694	1694	1694	0
391	20241218	145700	9937203	1694	1694	1694	1694	0
392	20241218	145600	9937203	1694	1694	1694	1694	0
393	20241218	145500	9937203	1694	1694	1694	1694	0
394	20241218	145400	9937203	1694	1694	1694	1694	0
395	20241218	145300	9937203	1694	1694	1694	1694	0
396	20241218	145200	9937203	1694	1694	1694	1694	0
397	20241218	145100	9937203	1694	1694	1694	1694	0
398	20241218	145000	9937203	1694	1694	1694	1694	0
399	20241218	144900	9937203	1694	1694	1694	1694	0
400	20241218	144800	9937203	1694	1694	1694	1694	0
401	20241218	144700	9937203	1694	1694	1694	1694	0
402	20241218	144600	9937203	1694	1694	1694	1694	0
403	20241218	144500	9937203	1694	1694	1694	1694	0
404	20241218	144400	9937203	1694	1694	1694	1694	0
405	20241218	144300	9937203	1694	1694	1694	1694	0
406	20241218	144200	9937203	1694	1694	1694	1694	0
407	20241218	144100	9937203	1694	1694	1694	1694	0
408	20241218	144000	9937203	1694	1694	1694	1694	0
409	20241218	143900	9937203	1694	1694	1694	1694	0
410	20241218	143800	9937203	1694	1694	1694	1694	0
411	20241218	143700	9937203	1694	1694	1694	1694	0
412	20241218	143600	9937203	1694	1694	1694	1694	0
413	20241218	143500	9937203	1694	1694	1694	1694	0
414	20241218	143400	9937203	1694	1694	1694	1694	0
415	20241218	143300	9937203	1694	1694	1694	1694	0
416	20241218	143200	9937203	1694	1694	1694	1694	0
417	20241218	143100	9937203	1694	1694	1694	1694	0
418	20241218	143000	9937203	1694	1694	1694	1694	0
419	20241218	142900	9937203	1694	1694	1694	1694	0
420	20241218	142800	9937203	1694	1694	1694	1694	0
421	20241218	142700	9937203	1694	1694	1694	1694	0
422	20241218	142600	9937203	1694	1694	1694	1694	0
423	20241218	142500	9937203	1694	1694	1694	1694	0
424	20241218	142400	9937203	1694	1694	1694	1694	0
425	20241218	142300	9937203	1694	1694	1694	1694	0
426	20241218	142200	9937203	1694	1694	1694	1694	0
427	20241218	142100	9937203	1694	1694	1694	1694	0
428	20241218	142000	9937203	1694	1694	1694	1694	0
429	20241218	141900	9937203	1694	1694	1694	1694	0
430	20241218	141800	9937203	1694	1694	1694	1694	6
431	20241218	141700	9927039	1695	1695	1695	1695	0
432	20241218	141600	9927039	1695	1695	1695	1695	0
433	20241218	141500	9927039	1695	1695	1695	1695	0
434	20241218	141400	9927039	1695	1695	1695	1695	0
435	20241218	141300	9927039	1695	1695	1695	1695	0
436	20241218	141200	9927039	1695	1695	1695	1695	0
437	20241218	141100	9927039	1695	1695	1695	1695	0
438	20241218	141000	9927039	1695	1695	1695	1695	0
439	20241218	140900	9927039	1695	1695	1695	1695	0
440	20241218	140800	9927039	1695	1695	1695	1695	0
441	20241218	140700	9927039	1695	1695	1695	1695	0
442	20241218	140600	9927039	1695	1695	1695	1695	0
443	20241218	140500	9927039	1695	1695	1695	1695	0
444	20241218	140400	9927039	1695	1695	1695	1695	0
445	20241218	140300	9927039	1695	1695	1695	1695	0
446	20241218	140200	9927039	1695	1695	1695	1695	0
447	20241218	140100	9927039	1695	1695	1695	1695	1
448	20241218	140000	9925344	1686	1686	1686	1686	0
449	20241218	135900	9925344	1686	1683	1686	1683	754
450	20241218	135800	8654855	1680	1677	1680	1677	108
451	20241218	135700	8473445	1676	1676	1676	1676	0
452	20241218	135600	8473445	1676	1676	1676	1676	0
453	20241218	135500	8473445	1676	1676	1676	1676	0
454	20241218	135400	8473445	1676	1676	1676	1676	0
455	20241218	135300	8473445	1676	1676	1676	1676	0
456	20241218	135200	8473445	1676	1676	1676	1676	0
457	20241218	135100	8473445	1676	1676	1676	1676	0
458	20241218	135000	8473445	1676	1676	1676	1676	0
459	20241218	134900	8473445	1676	1676	1676	1676	0
460	20241218	134800	8473445	1676	1675	1676	1675	11
461	20241218	134700	8455013	1674	1674	1674	1674	4
462	20241218	134600	8448317	1667	1667	1667	1667	0
463	20241218	134500	8448317	1667	1667	1667	1667	5
464	20241218	134400	8439982	1666	1666	1666	1666	0
465	20241218	134300	8439982	1666	1666	1666	1666	0
466	20241218	134200	8439982	1666	1666	1666	1666	0
467	20241218	134100	8439982	1666	1666	1666	1666	0
468	20241218	134000	8439982	1666	1666	1666	1666	0
469	20241218	133900	8439982	1666	1666	1666	1666	0
470	20241218	133800	8439982	1666	1666	1666	1666	0
471	20241218	133700	8439982	1666	1666	1666	1666	0
472	20241218	133600	8439982	1666	1666	1666	1666	0
473	20241218	133500	8439982	1666	1666	1666	1666	0
474	20241218	133400	8439982	1666	1666	1666	1666	33
475	20241218	133300	8385004	1669	1669	1669	1669	0
476	20241218	133200	8385004	1669	1669	1669	1669	0
477	20241218	133100	8385004	1669	1669	1669	1669	0
478	20241218	133000	8385004	1669	1669	1669	1669	0
479	20241218	132900	8385004	1669	1669	1669	1669	0
480	20241218	132800	8385004	1669	1669	1669	1669	0
481	20241218	132700	8385004	1669	1669	1669	1669	0
482	20241218	132600	8385004	1669	1669	1669	1669	0
483	20241218	132500	8385004	1669	1669	1669	1669	1
484	20241218	132400	8383335	1649	1649	1649	1649	0
485	20241218	132300	8383335	1649	1649	1649	1649	0
486	20241218	132200	8383335	1649	1649	1649	1649	0
487	20241218	132100	8383335	1649	1649	1649	1649	0
488	20241218	132000	8383335	1649	1649	1649	1649	0
489	20241218	131900	8383335	1649	1649	1649	1649	0
490	20241218	131800	8383335	1649	1649	1649	1649	13
491	20241218	131700	8361898	1675	1675	1675	1675	0
492	20241218	131600	8361898	1675	1675	1675	1675	0
493	20241218	131500	8361898	1675	1675	1675	1675	0
494	20241218	131400	8361898	1675	1675	1675	1675	0
495	20241218	131300	8361898	1675	1675	1675	1675	0
496	20241218	131200	8361898	1675	1675	1675	1675	0
497	20241218	131100	8361898	1675	1675	1675	1675	0
498	20241218	131000	8361898	1675	1675	1675	1675	0
499	20241218	130900	8361898	1675	1675	1675	1675	0
500	20241218	130800	8361898	1675	1675	1675	1675	0
501	20241218	130700	8361898	1675	1675	1675	1675	0
502	20241218	130600	8361898	1675	1675	1675	1675	0
503	20241218	130500	8361898	1675	1675	1675	1675	0
504	20241218	130400	8361898	1675	1675	1675	1675	0
505	20241218	130300	8361898	1675	1675	1675	1675	0
506	20241218	130200	8361898	1675	1675	1675	1675	0
507	20241218	130100	8361898	1675	1675	1675	1675	0
508	20241218	130000	8361898	1675	1675	1675	1675	0
509	20241218	125900	8361898	1675	1675	1675	1675	0
510	20241218	125800	8361898	1675	1675	1675	1675	0
511	20241218	125700	8361898	1675	1675	1675	1675	0
512	20241218	125600	8361898	1675	1659	1675	1659	208
513	20241218	125500	8016645	1659	1659	1659	1659	0
514	20241218	125400	8016645	1659	1659	1659	1659	0
515	20241218	125300	8016645	1659	1659	1659	1659	0
516	20241218	125200	8016645	1659	1659	1659	1659	0
517	20241218	125100	8016645	1659	1659	1659	1659	0
518	20241218	125000	8016645	1659	1659	1659	1659	0
519	20241218	124900	8016645	1659	1659	1659	1659	0
520	20241218	124800	8016645	1659	1659	1659	1659	0
521	20241218	124700	8016645	1659	1659	1659	1659	0
522	20241218	124600	8016645	1659	1659	1659	1659	6
523	20241218	124500	8006691	1659	1659	1659	1659	0
524	20241218	124400	8006691	1659	1659	1659	1659	0
525	20241218	124300	8006691	1659	1659	1659	1659	0
526	20241218	124200	8006691	1659	1659	1659	1659	0
527	20241218	124100	8006691	1659	1659	1659	1659	0
528	20241218	124000	8006691	1659	1659	1659	1659	0
529	20241218	123900	8006691	1659	1659	1659	1659	0
530	20241218	123800	8006691	1659	1659	1659	1659	0
531	20241218	123700	8006691	1659	1659	1659	1659	0
532	20241218	123600	8006691	1659	1659	1659	1659	0
533	20241218	123500	8006691	1659	1659	1659	1659	1
534	20241218	123400	8005032	1646	1646	1646	1646	0
535	20241218	123300	8005032	1646	1646	1646	1646	0
536	20241218	123200	8005032	1646	1646	1646	1646	0
537	20241218	123100	8005032	1646	1646	1646	1646	10
538	20241218	123000	7988572	1659	1659	1659	1659	0
539	20241218	122900	7988572	1659	1659	1659	1659	0
540	20241218	122800	7988572	1659	1659	1659	1659	10
541	20241218	122700	7971982	1646	1646	1646	1646	0
542	20241218	122600	7971982	1646	1646	1646	1646	0
543	20241218	122500	7971982	1646	1646	1646	1646	6
544	20241218	122400	7962106	1646	1646	1646	1646	1
545	20241218	122300	7960460	1660	1660	1660	1660	10
546	20241218	122200	7943860	1646	1646	1646	1646	0
547	20241218	122100	7943860	1646	1680	1680	1646	554
548	20241218	122000	7018294	1680	1680	1680	1680	0
549	20241218	121900	7018294	1680	1680	1680	1680	0
550	20241218	121800	7018294	1680	1680	1680	1680	0
551	20241218	121700	7018294	1680	1680	1680	1680	0
552	20241218	121600	7018294	1680	1680	1680	1680	0
553	20241218	121500	7018294	1680	1680	1680	1680	0
554	20241218	121400	7018294	1680	1680	1680	1680	0
555	20241218	121300	7018294	1680	1680	1680	1680	0
556	20241218	121200	7018294	1680	1680	1680	1680	0
557	20241218	121100	7018294	1680	1680	1680	1680	0
558	20241218	121000	7018294	1680	1680	1680	1680	0
559	20241218	120900	7018294	1680	1680	1680	1680	0
560	20241218	120800	7018294	1680	1680	1680	1680	0
561	20241218	120700	7018294	1680	1680	1680	1680	0
562	20241218	120600	7018294	1680	1680	1680	1680	0
563	20241218	120500	7018294	1680	1680	1680	1680	0
564	20241218	120400	7018294	1680	1680	1680	1680	0
565	20241218	120300	7018294	1680	1680	1680	1680	0
566	20241218	120200	7018294	1680	1680	1680	1680	0
567	20241218	120100	7018294	1680	1680	1680	1680	0
568	20241218	120000	7018294	1680	1680	1680	1680	0
569	20241218	115900	7018294	1680	1680	1680	1680	0
570	20241218	115800	7018294	1680	1680	1680	1680	0
571	20241218	115700	7018294	1680	1680	1680	1680	0
572	20241218	115600	7018294	1680	1680	1680	1680	0
573	20241218	115500	7018294	1680	1680	1680	1680	0
574	20241218	115400	7018294	1680	1680	1680	1680	0
575	20241218	115300	7018294	1680	1680	1680	1680	0
576	20241218	115200	7018294	1680	1680	1680	1680	0
577	20241218	115100	7018294	1680	1680	1680	1680	0
578	20241218	115000	7018294	1680	1680	1680	1680	0
579	20241218	114900	7018294	1680	1680	1680	1680	0
580	20241218	114800	7018294	1680	1680	1680	1680	0
581	20241218	114700	7018294	1680	1680	1680	1680	1
582	20241218	114600	7016614	1680	1680	1680	1680	0
583	20241218	114500	7016614	1680	1680	1680	1680	0
584	20241218	114400	7016614	1680	1680	1680	1680	0
585	20241218	114300	7016614	1680	1680	1680	1680	0
586	20241218	114200	7016614	1680	1680	1680	1680	0
587	20241218	114100	7016614	1680	1680	1680	1680	0
588	20241218	114000	7016614	1680	1680	1680	1680	0
589	20241218	113900	7016614	1680	1680	1680	1680	0
590	20241218	113800	7016614	1680	1680	1680	1680	0
591	20241218	113700	7016614	1680	1680	1680	1680	0
592	20241218	113600	7016614	1680	1680	1680	1680	0
593	20241218	113500	7016614	1680	1680	1680	1680	0
594	20241218	113400	7016614	1680	1680	1680	1680	0
595	20241218	113300	7016614	1680	1680	1680	1680	0
596	20241218	113200	7016614	1680	1680	1680	1680	0
597	20241218	113100	7016614	1680	1680	1680	1680	0
598	20241218	113000	7016614	1680	1680	1680	1680	0
599	20241218	112900	7016614	1680	1680	1680	1680	0
600	20241218	112800	7016614	1680	1680	1680	1680	0
601	20241218	112700	7016614	1680	1680	1680	1680	0
602	20241218	112600	7016614	1680	1680	1680	1680	0
603	20241218	112500	7016614	1680	1680	1680	1680	0
604	20241218	112400	7016614	1680	1680	1680	1680	0
605	20241218	112300	7016614	1680	1680	1680	1680	0
606	20241218	112200	7016614	1680	1680	1680	1680	0
607	20241218	112100	7016614	1680	1680	1680	1680	0
608	20241218	112000	7016614	1680	1680	1680	1680	0
609	20241218	111900	7016614	1680	1680	1680	1680	0
610	20241218	111800	7016614	1680	1680	1680	1680	0
611	20241218	111700	7016614	1680	1680	1680	1680	0
612	20241218	111600	7016614	1680	1680	1680	1680	0
613	20241218	111500	7016614	1680	1680	1680	1680	0
614	20241218	111400	7016614	1680	1680	1680	1680	0
615	20241218	111300	7016614	1680	1680	1680	1680	0
616	20241218	111200	7016614	1680	1680	1680	1680	0
617	20241218	111100	7016614	1680	1680	1680	1680	0
618	20241218	111000	7016614	1680	1680	1680	1680	0
619	20241218	110900	7016614	1680	1680	1680	1680	0
620	20241218	110800	7016614	1680	1680	1680	1680	0
621	20241218	110700	7016614	1680	1680	1680	1680	0
622	20241218	110600	7016614	1680	1680	1680	1680	0
623	20241218	110500	7016614	1680	1680	1680	1680	0
624	20241218	110400	7016614	1680	1680	1680	1680	0
625	20241218	110300	7016614	1680	1680	1680	1680	0
626	20241218	110200	7016614	1680	1680	1680	1680	0
627	20241218	110100	7016614	1680	1680	1680	1680	0
628	20241218	110000	7016614	1680	1680	1680	1680	0
629	20241218	105900	7016614	1680	1680	1680	1680	0
630	20241218	105800	7016614	1680	1680	1680	1680	0
631	20241218	105700	7016614	1680	1680	1680	1680	0
632	20241218	105600	7016614	1680	1680	1680	1680	0
633	20241218	105500	7016614	1680	1680	1680	1680	0
634	20241218	105400	7016614	1680	1680	1680	1680	0
635	20241218	105300	7016614	1680	1680	1680	1680	0
636	20241218	105200	7016614	1680	1680	1680	1680	0
637	20241218	105100	7016614	1680	1680	1680	1680	0
638	20241218	105000	7016614	1680	1680	1680	1680	0
639	20241218	104900	7016614	1680	1680	1680	1680	0
640	20241218	104800	7016614	1680	1680	1680	1680	0
641	20241218	104700	7016614	1680	1680	1680	1680	0
642	20241218	104600	7016614	1680	1680	1680	1680	0
643	20241218	104500	7016614	1680	1680	1680	1680	0
644	20241218	104400	7016614	1680	1680	1680	1680	0
645	20241218	104300	7016614	1680	1680	1680	1680	0
646	20241218	104200	7016614	1680	1680	1680	1680	0
647	20241218	104100	7016614	1680	1680	1680	1680	0
648	20241218	104000	7016614	1680	1680	1680	1680	0
649	20241218	103900	7016614	1680	1680	1680	1680	0
650	20241218	103800	7016614	1680	1680	1680	1680	0
651	20241218	103700	7016614	1680	1680	1680	1680	0
652	20241218	103600	7016614	1680	1680	1680	1680	0
653	20241218	103500	7016614	1680	1680	1680	1680	0
654	20241218	103400	7016614	1680	1680	1680	1680	0
655	20241218	103300	7016614	1680	1680	1680	1680	0
656	20241218	103200	7016614	1680	1680	1680	1680	0
657	20241218	103100	7016614	1680	1680	1680	1680	0
658	20241218	103000	7016614	1680	1680	1680	1680	0
659	20241218	102900	7016614	1680	1680	1680	1680	0
660	20241218	102800	7016614	1680	1680	1680	1680	10
661	20241218	102700	6999814	1660	1660	1660	1660	0
662	20241218	102600	6999814	1660	1660	1660	1660	382
663	20241218	102500	6365694	1660	1660	1660	1660	0
664	20241218	102400	6365694	1660	1660	1660	1660	10
665	20241218	102300	6349094	1680	1680	1680	1680	0
666	20241218	102200	6349094	1680	1680	1680	1680	0
667	20241218	102100	6349094	1680	1680	1680	1680	0
668	20241218	102000	6349094	1680	1680	1680	1680	10
669	20241218	101900	6332294	1660	1660	1660	1660	20
670	20241218	101800	6299094	1681	1681	1681	1681	10
671	20241218	101700	6282284	1685	1685	1685	1685	0
672	20241218	101600	6282284	1685	1685	1685	1685	0
673	20241218	101500	6282284	1685	1685	1685	1685	0
674	20241218	101400	6282284	1685	1685	1685	1685	0
675	20241218	101300	6282284	1685	1685	1685	1685	0
676	20241218	101200	6282284	1685	1685	1685	1685	0
677	20241218	101100	6282284	1685	1685	1685	1685	2
678	20241218	101000	6278914	1660	1661	1661	1660	915
679	20241218	100900	4759828	1690	1690	1690	1690	0
680	20241218	100800	4759828	1690	1690	1690	1690	0
681	20241218	100700	4759828	1690	1690	1690	1690	0
682	20241218	100600	4759828	1690	1690	1690	1690	0
683	20241218	100500	4759828	1690	1690	1690	1690	0
684	20241218	100400	4759828	1690	1690	1690	1690	0
685	20241218	100300	4759828	1690	1690	1690	1690	0
686	20241218	100200	4759828	1690	1690	1690	1690	0
687	20241218	100100	4759828	1690	1690	1690	1690	0
688	20241218	100000	4759828	1690	1690	1690	1690	0
689	20241218	095900	4759828	1690	1690	1690	1690	10
690	20241218	095800	4742928	1661	1661	1661	1661	99
691	20241218	095700	4578489	1661	1661	1661	1661	0
692	20241218	095600	4578489	1661	1661	1661	1661	0
693	20241218	095500	4578489	1661	1661	1661	1661	0
694	20241218	095400	4578489	1661	1661	1661	1661	0
695	20241218	095300	4578489	1661	1694	1694	1661	215
696	20241218	095200	4220879	1694	1694	1694	1694	0
697	20241218	095100	4220879	1694	1694	1694	1694	0
698	20241218	095000	4220879	1694	1694	1694	1694	1
699	20241218	094900	4219185	1694	1694	1694	1694	0
700	20241218	094800	4219185	1694	1694	1694	1694	0
701	20241218	094700	4219185	1694	1694	1694	1694	11
702	20241218	094600	4200551	1691	1687	1691	1687	55
703	20241218	094500	4107702	1687	1687	1687	1687	0
704	20241218	094400	4107702	1687	1687	1687	1687	3
705	20241218	094300	4102641	1687	1687	1687	1687	0
706	20241218	094200	4102641	1687	1687	1687	1687	5
707	20241218	094100	4094206	1688	1687	1688	1687	12
708	20241218	094000	4073955	1662	1662	1662	1662	0
709	20241218	093900	4073955	1662	1662	1662	1662	0
710	20241218	093800	4073955	1662	1662	1662	1662	0
711	20241218	093700	4073955	1662	1662	1662	1662	5
712	20241218	093600	4065645	1662	1662	1662	1662	1241
713	20241218	093500	2003103	1662	1662	1662	1662	0
714	20241218	093400	2003103	1662	1662	1662	1662	0
715	20241218	093300	2003103	1662	1662	1662	1662	0
716	20241218	093200	2003103	1662	1662	1662	1662	0
717	20241218	093100	2003103	1662	1662	1662	1662	0
718	20241218	093000	2003103	1662	1662	1662	1661	386
719	20241218	092900	1361611	1662	1662	1662	1662	0
720	20241218	092800	1361611	1662	1662	1662	1662	0
721	20241218	092700	1361611	1662	1662	1662	1662	0
722	20241218	092600	1361611	1662	1662	1662	1662	300
723	20241218	092500	863011	1690	1690	1690	1690	1
724	20241218	092400	861321	1662	1662	1662	1662	0
725	20241218	092300	861321	1662	1662	1662	1662	0
726	20241218	092200	861321	1662	1662	1662	1662	0
727	20241218	092100	861321	1662	1662	1662	1662	0
728	20241218	092000	861321	1662	1662	1662	1662	0
729	20241218	091900	861321	1662	1663	1663	1662	199
730	20241218	091800	530545	1695	1695	1695	1695	0
731	20241218	091700	530545	1695	1695	1695	1695	0
732	20241218	091600	530545	1695	1695	1695	1695	0
733	20241218	091500	530545	1695	1695	1695	1695	0
734	20241218	091400	530545	1695	1695	1695	1695	0
735	20241218	091300	530545	1695	1695	1695	1695	0
736	20241218	091200	530545	1695	1694	1695	1694	30
737	20241218	091100	479721	1694	1672	1694	1672	100
738	20241218	091000	312279	1672	1672	1672	1672	0
739	20241218	090900	312279	1672	1672	1672	1672	0
740	20241218	090800	312279	1672	1672	1672	1672	0
741	20241218	090700	312279	1672	1672	1672	1672	0
742	20241218	090600	312279	1672	1672	1672	1672	0
743	20241218	090500	312279	1672	1672	1672	1672	0
744	20241218	090400	312279	1672	1672	1672	1672	0
745	20241218	090300	312279	1672	1672	1672	1672	0
746	20241218	090200	312279	1672	1672	1672	1672	1
747	20241218	090100	310607	1661	1661	1661	1661	0
748	20241218	090000	310607	1661	1661	1661	1661	187