KissMeData/369370/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	212700	69832379	1660	1660	1660	1660	50
3	20241220	212600	69832379	1660	1660	1660	1660	0
4	20241220	212500	69832379	1660	1660	1660	1660	0
5	20241220	212400	69832379	1660	1660	1660	1660	0
6	20241220	212300	69832379	1660	1660	1660	1660	0
7	20241220	212200	69832379	1660	1660	1660	1660	0
8	20241220	212100	69832379	1660	1660	1660	1660	0
9	20241220	212000	69832379	1660	1660	1660	1660	0
10	20241220	211900	69832379	1660	1660	1660	1660	0
11	20241220	211800	69832379	1660	1660	1660	1660	0
12	20241220	211700	69832379	1660	1660	1660	1660	0
13	20241220	211600	69832379	1660	1660	1660	1660	0
14	20241220	211500	69832379	1660	1660	1660	1660	0
15	20241220	211400	69832379	1660	1660	1660	1660	0
16	20241220	211300	69832379	1660	1660	1660	1660	0
17	20241220	211200	69832379	1660	1660	1660	1660	0
18	20241220	211100	69832379	1660	1660	1660	1660	0
19	20241220	211000	69832379	1660	1660	1660	1660	0
20	20241220	210900	69832379	1660	1660	1660	1660	0
21	20241220	210800	69832379	1660	1660	1660	1660	0
22	20241220	210700	69832379	1660	1660	1660	1660	0
23	20241220	210600	69832379	1660	1660	1660	1660	0
24	20241220	210500	69832379	1660	1660	1660	1660	0
25	20241220	210400	69832379	1660	1660	1660	1660	0
26	20241220	210300	69832379	1660	1660	1660	1660	0
27	20241220	210200	69832379	1660	1660	1660	1660	0
28	20241220	210100	69832379	1660	1660	1660	1660	0
29	20241220	210000	69832379	1660	1660	1660	1660	0
30	20241220	205900	69832379	1660	1660	1660	1660	0
31	20241220	205800	69832379	1660	1660	1660	1660	0
32	20241220	205700	69832379	1660	1660	1660	1660	50
33	20241220	205600	69832379	1660	1660	1660	1660	0
34	20241220	205500	69832379	1660	1660	1660	1660	0
35	20241220	205400	69832379	1660	1660	1660	1660	0
36	20241220	205300	69832379	1660	1660	1660	1660	0
37	20241220	205200	69832379	1660	1660	1660	1660	0
38	20241220	205100	69832379	1660	1660	1660	1660	0
39	20241220	205000	69832379	1660	1660	1660	1660	0
40	20241220	204900	69832379	1660	1660	1660	1660	0
41	20241220	204800	69832379	1660	1660	1660	1660	0
42	20241220	204700	69832379	1660	1660	1660	1660	0
43	20241220	204600	69832379	1660	1660	1660	1660	0
44	20241220	204500	69832379	1660	1660	1660	1660	0
45	20241220	204400	69832379	1660	1660	1660	1660	0
46	20241220	204300	69832379	1660	1660	1660	1660	0
47	20241220	204200	69832379	1660	1660	1660	1660	0
48	20241220	204100	69832379	1660	1660	1660	1660	0
49	20241220	204000	69832379	1660	1660	1660	1660	0
50	20241220	203900	69832379	1660	1660	1660	1660	0
51	20241220	203800	69832379	1660	1660	1660	1660	0
52	20241220	203700	69832379	1660	1660	1660	1660	0
53	20241220	203600	69832379	1660	1660	1660	1660	0
54	20241220	203500	69832379	1660	1660	1660	1660	0
55	20241220	203400	69832379	1660	1660	1660	1660	0
56	20241220	203300	69832379	1660	1660	1660	1660	0
57	20241220	203200	69832379	1660	1660	1660	1660	0
58	20241220	203100	69832379	1660	1660	1660	1660	0
59	20241220	203000	69832379	1660	1660	1660	1660	0
60	20241220	202900	69832379	1660	1660	1660	1660	0
61	20241220	202800	69832379	1660	1660	1660	1660	0
62	20241220	202700	69832379	1660	1660	1660	1660	50
63	20241220	202600	69832379	1660	1660	1660	1660	0
64	20241220	202500	69832379	1660	1660	1660	1660	0
65	20241220	202400	69832379	1660	1660	1660	1660	0
66	20241220	202300	69832379	1660	1660	1660	1660	0
67	20241220	202200	69832379	1660	1660	1660	1660	0
68	20241220	202100	69832379	1660	1660	1660	1660	0
69	20241220	202000	69832379	1660	1660	1660	1660	0
70	20241220	201900	69832379	1660	1660	1660	1660	0
71	20241220	201800	69832379	1660	1660	1660	1660	0
72	20241220	201700	69832379	1660	1660	1660	1660	0
73	20241220	201600	69832379	1660	1660	1660	1660	0
74	20241220	201500	69832379	1660	1660	1660	1660	0
75	20241220	201400	69832379	1660	1660	1660	1660	0
76	20241220	201300	69832379	1660	1660	1660	1660	0
77	20241220	201200	69832379	1660	1660	1660	1660	0
78	20241220	201100	69832379	1660	1660	1660	1660	0
79	20241220	201000	69832379	1660	1660	1660	1660	0
80	20241220	200900	69832379	1660	1660	1660	1660	0
81	20241220	200800	69832379	1660	1660	1660	1660	0
82	20241220	200700	69832379	1660	1660	1660	1660	0
83	20241220	200600	69832379	1660	1660	1660	1660	0
84	20241220	200500	69832379	1660	1660	1660	1660	0
85	20241220	200400	69832379	1660	1660	1660	1660	0
86	20241220	200300	69832379	1660	1660	1660	1660	0
87	20241220	200200	69832379	1660	1660	1660	1660	0
88	20241220	200100	69832379	1660	1660	1660	1660	0
89	20241220	200000	69832379	1660	1660	1660	1660	0
90	20241220	195900	69832379	1660	1660	1660	1660	0
91	20241220	195800	69832379	1660	1660	1660	1660	0
92	20241220	195700	69832379	1660	1660	1660	1660	50
93	20241220	195600	69832379	1660	1660	1660	1660	0
94	20241220	195500	69832379	1660	1660	1660	1660	0
95	20241220	195400	69832379	1660	1660	1660	1660	0
96	20241220	195300	69832379	1660	1660	1660	1660	0
97	20241220	195200	69832379	1660	1660	1660	1660	0
98	20241220	195100	69832379	1660	1660	1660	1660	0
99	20241220	195000	69832379	1660	1660	1660	1660	0
100	20241220	194900	69832379	1660	1660	1660	1660	0
101	20241220	194800	69832379	1660	1660	1660	1660	0
102	20241220	194700	69832379	1660	1660	1660	1660	0
103	20241220	194600	69832379	1660	1660	1660	1660	0
104	20241220	194500	69832379	1660	1660	1660	1660	0
105	20241220	194400	69832379	1660	1660	1660	1660	0
106	20241220	194300	69832379	1660	1660	1660	1660	0
107	20241220	194200	69832379	1660	1660	1660	1660	0
108	20241220	194100	69832379	1660	1660	1660	1660	0
109	20241220	194000	69832379	1660	1660	1660	1660	0
110	20241220	193900	69832379	1660	1660	1660	1660	0
111	20241220	193800	69832379	1660	1660	1660	1660	0
112	20241220	193700	69832379	1660	1660	1660	1660	0
113	20241220	193600	69832379	1660	1660	1660	1660	0
114	20241220	193500	69832379	1660	1660	1660	1660	0
115	20241220	193400	69832379	1660	1660	1660	1660	0
116	20241220	193300	69832379	1660	1660	1660	1660	0
117	20241220	193200	69832379	1660	1660	1660	1660	0
118	20241220	193100	69832379	1660	1660	1660	1660	0
119	20241220	193000	69832379	1660	1660	1660	1660	0
120	20241220	192900	69832379	1660	1660	1660	1660	0
121	20241220	192800	69832379	1660	1660	1660	1660	0
122	20241220	192700	69832379	1660	1660	1660	1660	50
123	20241220	192600	69832379	1660	1660	1660	1660	0
124	20241220	192500	69832379	1660	1660	1660	1660	0
125	20241220	192400	69832379	1660	1660	1660	1660	0
126	20241220	192300	69832379	1660	1660	1660	1660	0
127	20241220	192200	69832379	1660	1660	1660	1660	0
128	20241220	192100	69832379	1660	1660	1660	1660	0
129	20241220	192000	69832379	1660	1660	1660	1660	0
130	20241220	191900	69832379	1660	1660	1660	1660	0
131	20241220	191800	69832379	1660	1660	1660	1660	0
132	20241220	191700	69832379	1660	1660	1660	1660	0
133	20241220	191600	69832379	1660	1660	1660	1660	0
134	20241220	191500	69832379	1660	1660	1660	1660	0
135	20241220	191400	69832379	1660	1660	1660	1660	0
136	20241220	191300	69832379	1660	1660	1660	1660	0
137	20241220	191200	69832379	1660	1660	1660	1660	0
138	20241220	191100	69832379	1660	1660	1660	1660	0
139	20241220	191000	69832379	1660	1660	1660	1660	0
140	20241220	190900	69832379	1660	1660	1660	1660	0
141	20241220	190800	69832379	1660	1660	1660	1660	0
142	20241220	190700	69832379	1660	1660	1660	1660	0
143	20241220	190600	69832379	1660	1660	1660	1660	0
144	20241220	190500	69832379	1660	1660	1660	1660	0
145	20241220	190400	69832379	1660	1660	1660	1660	0
146	20241220	190300	69832379	1660	1660	1660	1660	0
147	20241220	190200	69832379	1660	1660	1660	1660	0
148	20241220	190100	69832379	1660	1660	1660	1660	0
149	20241220	190000	69832379	1660	1660	1660	1660	0
150	20241220	185900	69832379	1660	1660	1660	1660	0
151	20241220	185800	69832379	1660	1660	1660	1660	0
152	20241220	185700	69832379	1660	1660	1660	1660	50
153	20241220	185600	69832379	1660	1660	1660	1660	0
154	20241220	185500	69832379	1660	1660	1660	1660	0
155	20241220	185400	69832379	1660	1660	1660	1660	0
156	20241220	185300	69832379	1660	1660	1660	1660	0
157	20241220	185200	69832379	1660	1660	1660	1660	0
158	20241220	185100	69832379	1660	1660	1660	1660	0
159	20241220	185000	69832379	1660	1660	1660	1660	0
160	20241220	184900	69832379	1660	1660	1660	1660	0
161	20241220	184800	69832379	1660	1660	1660	1660	0
162	20241220	184700	69832379	1660	1660	1660	1660	0
163	20241220	184600	69832379	1660	1660	1660	1660	0
164	20241220	184500	69832379	1660	1660	1660	1660	0
165	20241220	184400	69832379	1660	1660	1660	1660	0
166	20241220	184300	69832379	1660	1660	1660	1660	0
167	20241220	184200	69832379	1660	1660	1660	1660	0
168	20241220	184100	69832379	1660	1660	1660	1660	0
169	20241220	184000	69832379	1660	1660	1660	1660	0
170	20241220	183900	69832379	1660	1660	1660	1660	0
171	20241220	183800	69832379	1660	1660	1660	1660	0
172	20241220	183700	69832379	1660	1660	1660	1660	0
173	20241220	183600	69832379	1660	1660	1660	1660	0
174	20241220	183500	69832379	1660	1660	1660	1660	0
175	20241220	183400	69832379	1660	1660	1660	1660	0
176	20241220	183300	69832379	1660	1660	1660	1660	0
177	20241220	183200	69832379	1660	1660	1660	1660	0
178	20241220	183100	69832379	1660	1660	1660	1660	0
179	20241220	183000	69832379	1660	1660	1660	1660	0
180	20241220	182900	69832379	1660	1660	1660	1660	0
181	20241220	182800	69832379	1660	1660	1660	1660	0
182	20241220	182700	69832379	1660	1660	1660	1660	50
183	20241220	182600	69832379	1660	1660	1660	1660	0
184	20241220	182500	69832379	1660	1660	1660	1660	0
185	20241220	182400	69832379	1660	1660	1660	1660	0
186	20241220	182300	69832379	1660	1660	1660	1660	0
187	20241220	182200	69832379	1660	1660	1660	1660	0
188	20241220	182100	69832379	1660	1660	1660	1660	0
189	20241220	182000	69832379	1660	1660	1660	1660	0
190	20241220	181900	69832379	1660	1660	1660	1660	0
191	20241220	181800	69832379	1660	1660	1660	1660	0
192	20241220	181700	69832379	1660	1660	1660	1660	0
193	20241220	181600	69832379	1660	1660	1660	1660	0
194	20241220	181500	69832379	1660	1660	1660	1660	0
195	20241220	181400	69832379	1660	1660	1660	1660	0
196	20241220	181300	69832379	1660	1660	1660	1660	0
197	20241220	181200	69832379	1660	1660	1660	1660	0
198	20241220	181100	69832379	1660	1660	1660	1660	0
199	20241220	181000	69832379	1660	1660	1660	1660	0
200	20241220	180900	69832379	1660	1660	1660	1660	0
201	20241220	180800	69832379	1660	1660	1660	1660	0
202	20241220	180700	69832379	1660	1660	1660	1660	0
203	20241220	180600	69832379	1660	1660	1660	1660	0
204	20241220	180500	69832379	1660	1660	1660	1660	0
205	20241220	180400	69832379	1660	1660	1660	1660	0
206	20241220	180300	69832379	1660	1660	1660	1660	0
207	20241220	180200	69832379	1660	1660	1660	1660	0
208	20241220	180100	69832379	1660	1660	1660	1660	0
209	20241220	180000	69832379	1660	1660	1660	1660	0
210	20241220	175900	69832379	1660	1660	1660	1660	0
211	20241220	175800	69832379	1660	1660	1660	1660	0
212	20241220	175700	69832379	1660	1660	1660	1660	50
213	20241220	175600	69832379	1660	1660	1660	1660	0
214	20241220	175500	69832379	1660	1660	1660	1660	0
215	20241220	175400	69832379	1660	1660	1660	1660	0
216	20241220	175300	69832379	1660	1660	1660	1660	0
217	20241220	175200	69832379	1660	1660	1660	1660	0
218	20241220	175100	69832379	1660	1660	1660	1660	0
219	20241220	175000	69832379	1660	1660	1660	1660	0
220	20241220	174900	69832379	1660	1660	1660	1660	0
221	20241220	174800	69832379	1660	1660	1660	1660	0
222	20241220	174700	69832379	1660	1660	1660	1660	0
223	20241220	174600	69832379	1660	1660	1660	1660	0
224	20241220	174500	69832379	1660	1660	1660	1660	0
225	20241220	174400	69832379	1660	1660	1660	1660	0
226	20241220	174300	69832379	1660	1660	1660	1660	0
227	20241220	174200	69832379	1660	1660	1660	1660	0
228	20241220	174100	69832379	1660	1660	1660	1660	0
229	20241220	174000	69832379	1660	1660	1660	1660	0
230	20241220	173900	69832379	1660	1660	1660	1660	0
231	20241220	173800	69832379	1660	1660	1660	1660	0
232	20241220	173700	69832379	1660	1660	1660	1660	0
233	20241220	173600	69832379	1660	1660	1660	1660	0
234	20241220	173500	69832379	1660	1660	1660	1660	0
235	20241220	173400	69832379	1660	1660	1660	1660	0
236	20241220	173300	69832379	1660	1660	1660	1660	0
237	20241220	173200	69832379	1660	1660	1660	1660	0
238	20241220	173100	69832379	1660	1660	1660	1660	0
239	20241220	173000	69832379	1660	1660	1660	1660	0
240	20241220	172900	69832379	1660	1660	1660	1660	0
241	20241220	172800	69832379	1660	1660	1660	1660	0
242	20241220	172700	69832379	1660	1660	1660	1660	50
243	20241220	172600	69832379	1660	1660	1660	1660	0
244	20241220	172500	69832379	1660	1660	1660	1660	0
245	20241220	172400	69832379	1660	1660	1660	1660	0
246	20241220	172300	69832379	1660	1660	1660	1660	0
247	20241220	172200	69832379	1660	1660	1660	1660	0
248	20241220	172100	69832379	1660	1660	1660	1660	0
249	20241220	172000	69832379	1660	1660	1660	1660	0
250	20241220	171900	69832379	1660	1660	1660	1660	0
251	20241220	171800	69832379	1660	1660	1660	1660	0
252	20241220	171700	69832379	1660	1660	1660	1660	0
253	20241220	171600	69832379	1660	1660	1660	1660	0
254	20241220	171500	69832379	1660	1660	1660	1660	0
255	20241220	171400	69832379	1660	1660	1660	1660	0
256	20241220	171300	69832379	1660	1660	1660	1660	0
257	20241220	171200	69832379	1660	1660	1660	1660	0
258	20241220	171100	69832379	1660	1660	1660	1660	0
259	20241220	171000	69832379	1660	1660	1660	1660	0
260	20241220	170900	69832379	1660	1660	1660	1660	0
261	20241220	170800	69832379	1660	1660	1660	1660	0
262	20241220	170700	69832379	1660	1660	1660	1660	0
263	20241220	170600	69832379	1660	1660	1660	1660	0
264	20241220	170500	69832379	1660	1660	1660	1660	0
265	20241220	170400	69832379	1660	1660	1660	1660	0
266	20241220	170300	69832379	1660	1660	1660	1660	0
267	20241220	170200	69832379	1660	1660	1660	1660	0
268	20241220	170100	69832379	1660	1660	1660	1660	0
269	20241220	170000	69832379	1660	1660	1660	1660	0
270	20241220	165900	69832379	1660	1660	1660	1660	0
271	20241220	165800	69832379	1660	1660	1660	1660	0
272	20241220	165700	69832379	1660	1660	1660	1660	50
273	20241220	165600	69832379	1660	1660	1660	1660	0
274	20241220	165500	69832379	1660	1660	1660	1660	0
275	20241220	165400	69832379	1660	1660	1660	1660	0
276	20241220	165300	69832379	1660	1660	1660	1660	0
277	20241220	165200	69832379	1660	1660	1660	1660	0
278	20241220	165100	69832379	1660	1660	1660	1660	0
279	20241220	165000	69832379	1660	1660	1660	1660	0
280	20241220	164900	69832379	1660	1660	1660	1660	0
281	20241220	164800	69832379	1660	1660	1660	1660	0
282	20241220	164700	69832379	1660	1660	1660	1660	0
283	20241220	164600	69832379	1660	1660	1660	1660	0
284	20241220	164500	69832379	1660	1660	1660	1660	0
285	20241220	164400	69832379	1660	1660	1660	1660	0
286	20241220	164300	69832379	1660	1660	1660	1660	0
287	20241220	164200	69832379	1660	1660	1660	1660	0
288	20241220	164100	69832379	1660	1660	1660	1660	0
289	20241220	164000	69832379	1660	1660	1660	1660	0
290	20241220	163900	69832379	1660	1660	1660	1660	0
291	20241220	163800	69832379	1660	1660	1660	1660	0
292	20241220	163700	69832379	1660	1660	1660	1660	0
293	20241220	163600	69832379	1660	1660	1660	1660	0
294	20241220	163500	69832379	1660	1660	1660	1660	0
295	20241220	163400	69832379	1660	1660	1660	1660	0
296	20241220	163300	69832379	1660	1660	1660	1660	0
297	20241220	163200	69832379	1660	1660	1660	1660	0
298	20241220	163100	69832379	1660	1660	1660	1660	0
299	20241220	163000	69832379	1660	1660	1660	1660	0
300	20241220	162900	69832379	1660	1660	1660	1660	0
301	20241220	162800	69832379	1660	1660	1660	1660	0
302	20241220	162700	69832379	1660	1660	1660	1660	50
303	20241220	162600	69832379	1660	1660	1660	1660	0
304	20241220	162500	69832379	1660	1660	1660	1660	0
305	20241220	162400	69832379	1660	1660	1660	1660	0
306	20241220	162300	69832379	1660	1660	1660	1660	0
307	20241220	162200	69832379	1660	1660	1660	1660	0
308	20241220	162100	69832379	1660	1660	1660	1660	0
309	20241220	162000	69832379	1660	1660	1660	1660	0
310	20241220	161900	69832379	1660	1660	1660	1660	0
311	20241220	161800	69832379	1660	1660	1660	1660	0
312	20241220	161700	69832379	1660	1660	1660	1660	0
313	20241220	161600	69832379	1660	1660	1660	1660	0
314	20241220	161500	69832379	1660	1660	1660	1660	0
315	20241220	161400	69832379	1660	1660	1660	1660	0
316	20241220	161300	69832379	1660	1660	1660	1660	0
317	20241220	161200	69832379	1660	1660	1660	1660	0
318	20241220	161100	69832379	1660	1660	1660	1660	0
319	20241220	161000	69832379	1660	1660	1660	1660	0
320	20241220	160900	69832379	1660	1660	1660	1660	0
321	20241220	160800	69832379	1660	1660	1660	1660	0
322	20241220	160700	69832379	1660	1660	1660	1660	0
323	20241220	160600	69832379	1660	1660	1660	1660	0
324	20241220	160500	69832379	1660	1660	1660	1660	0
325	20241220	160400	69832379	1660	1660	1660	1660	0
326	20241220	160300	69832379	1660	1660	1660	1660	0
327	20241220	160200	69832379	1660	1660	1660	1660	0
328	20241220	160100	69832379	1660	1660	1660	1660	0
329	20241220	160000	69832379	1660	1660	1660	1660	0
330	20241220	155900	69832379	1660	1660	1660	1660	0
331	20241220	155800	69832379	1660	1660	1660	1660	0
332	20241220	155700	69832379	1660	1660	1660	1660	50
333	20241220	155600	69832379	1660	1660	1660	1660	0
334	20241220	155500	69832379	1660	1660	1660	1660	0
335	20241220	155400	69832379	1660	1660	1660	1660	0
336	20241220	155300	69832379	1660	1660	1660	1660	0
337	20241220	155200	69832379	1660	1660	1660	1660	0
338	20241220	155100	69832379	1660	1660	1660	1660	0
339	20241220	155000	69832379	1660	1660	1660	1660	0
340	20241220	154900	69832379	1660	1660	1660	1660	0
341	20241220	154800	69832379	1660	1660	1660	1660	0
342	20241220	154700	69832379	1660	1660	1660	1660	0
343	20241220	154600	69832379	1660	1660	1660	1660	0
344	20241220	154500	69832379	1660	1660	1660	1660	0
345	20241220	154400	69832379	1660	1660	1660	1660	0
346	20241220	154300	69832379	1660	1660	1660	1660	0
347	20241220	154200	69832379	1660	1660	1660	1660	0
348	20241220	154100	69832379	1660	1660	1660	1660	0
349	20241220	154000	69832379	1660	1660	1660	1660	0
350	20241220	153900	69832379	1660	1660	1660	1660	0
351	20241220	153800	69832379	1660	1660	1660	1660	0
352	20241220	153700	69832379	1660	1660	1660	1660	0
353	20241220	153600	69832379	1660	1660	1660	1660	0
354	20241220	153500	69832379	1660	1660	1660	1660	0
355	20241220	153400	69832379	1660	1660	1660	1660	0
356	20241220	153300	69832379	1660	1660	1660	1660	0
357	20241220	153200	69832379	1660	1660	1660	1660	0
358	20241220	153100	69832379	1660	1660	1660	1660	0
359	20241220	153000	69832379	1660	1660	1660	1660	0
360	20241220	152900	69832379	1660	1660	1660	1660	0
361	20241220	152800	69832379	1660	1660	1660	1660	0
362	20241220	152700	69832379	1660	1660	1660	1660	0
363	20241220	152600	69832379	1660	1660	1660	1660	0
364	20241220	152500	69832379	1660	1660	1660	1660	0
365	20241220	152400	69832379	1660	1660	1660	1660	0
366	20241220	152300	69832379	1660	1660	1660	1660	0
367	20241220	152200	69832379	1660	1660	1660	1660	0
368	20241220	152100	69832379	1660	1660	1660	1660	0
369	20241220	152000	69832379	1660	1660	1660	1660	0
370	20241220	151900	69832379	1660	1660	1660	1660	0
371	20241220	151800	69832379	1660	1660	1660	1660	0
372	20241220	151700	69832379	1660	1660	1660	1660	0
373	20241220	151600	69832379	1660	1660	1660	1660	0
374	20241220	151500	69832379	1660	1660	1660	1660	0
375	20241220	151400	69832379	1660	1660	1660	1660	0
376	20241220	151300	69832379	1660	1660	1660	1660	0
377	20241220	151200	69832379	1660	1660	1660	1660	0
378	20241220	151100	69832379	1660	1660	1660	1660	50
379	20241220	151000	69749379	1660	1660	1660	1660	0
380	20241220	150900	69749379	1660	1660	1660	1660	0
381	20241220	150800	69749379	1660	1660	1660	1660	0
382	20241220	150700	69749379	1660	1660	1660	1660	0
383	20241220	150600	69749379	1660	1660	1660	1660	0
384	20241220	150500	69749379	1660	1660	1660	1660	0
385	20241220	150400	69749379	1660	1660	1660	1660	0
386	20241220	150300	69749379	1660	1660	1660	1660	21
387	20241220	150200	69714519	1660	1660	1660	1660	155
388	20241220	150100	69457219	1660	1660	1660	1660	135
389	20241220	150000	69233119	1660	1660	1660	1660	0
390	20241220	145900	69233119	1660	1660	1660	1660	0
391	20241220	145800	69233119	1660	1660	1660	1660	0
392	20241220	145700	69233119	1660	1660	1660	1660	0
393	20241220	145600	69233119	1660	1660	1660	1660	0
394	20241220	145500	69233119	1660	1660	1660	1660	0
395	20241220	145400	69233119	1660	1660	1660	1660	0
396	20241220	145300	69233119	1660	1659	1660	1659	30
397	20241220	145200	69183346	1659	1659	1659	1659	0
398	20241220	145100	69183346	1659	1659	1659	1659	0
399	20241220	145000	69183346	1659	1659	1659	1659	0
400	20241220	144900	69183346	1659	1659	1659	1659	0
401	20241220	144800	69183346	1659	1659	1659	1659	0
402	20241220	144700	69183346	1659	1659	1659	1659	0
403	20241220	144600	69183346	1659	1659	1659	1659	0
404	20241220	144500	69183346	1659	1659	1659	1659	170
405	20241220	144400	68901316	1659	1659	1659	1659	0
406	20241220	144300	68901316	1659	1659	1659	1659	0
407	20241220	144200	68901316	1659	1659	1659	1659	0
408	20241220	144100	68901316	1659	1659	1659	1659	111
409	20241220	144000	68717167	1659	1659	1659	1659	0
410	20241220	143900	68717167	1659	1659	1659	1659	0
411	20241220	143800	68717167	1659	1659	1659	1659	0
412	20241220	143700	68717167	1659	1659	1659	1659	0
413	20241220	143600	68717167	1659	1659	1659	1659	0
414	20241220	143500	68717167	1659	1659	1659	1659	0
415	20241220	143400	68717167	1659	1659	1659	1659	0
416	20241220	143300	68717167	1659	1659	1659	1659	1
417	20241220	143200	68715508	1660	1660	1660	1660	0
418	20241220	143100	68715508	1660	1660	1660	1660	0
419	20241220	143000	68715508	1660	1660	1660	1660	0
420	20241220	142900	68715508	1660	1660	1660	1660	0
421	20241220	142800	68715508	1660	1660	1660	1660	0
422	20241220	142700	68715508	1660	1660	1660	1660	0
423	20241220	142600	68715508	1660	1660	1660	1660	0
424	20241220	142500	68715508	1660	1660	1660	1660	0
425	20241220	142400	68715508	1660	1660	1660	1660	0
426	20241220	142300	68715508	1660	1660	1660	1660	0
427	20241220	142200	68715508	1660	1660	1660	1660	0
428	20241220	142100	68715508	1660	1660	1660	1660	0
429	20241220	142000	68715508	1660	1660	1660	1660	0
430	20241220	141900	68715508	1660	1660	1660	1660	0
431	20241220	141800	68715508	1660	1660	1660	1660	0
432	20241220	141700	68715508	1660	1660	1660	1660	0
433	20241220	141600	68715508	1660	1660	1660	1660	0
434	20241220	141500	68715508	1660	1660	1660	1660	0
435	20241220	141400	68715508	1660	1660	1660	1660	0
436	20241220	141300	68715508	1660	1660	1660	1660	0
437	20241220	141200	68715508	1660	1660	1660	1660	0
438	20241220	141100	68715508	1660	1660	1660	1660	0
439	20241220	141000	68715508	1660	1660	1660	1660	1
440	20241220	140900	68713848	1655	1655	1655	1655	7736
441	20241220	140800	55910768	1654	1654	1654	1654	0
442	20241220	140700	55910768	1654	1654	1654	1654	0
443	20241220	140600	55910768	1654	1654	1654	1654	1
444	20241220	140500	55909114	1655	1655	1655	1655	0
445	20241220	140400	55909114	1655	1655	1655	1655	0
446	20241220	140300	55909114	1655	1655	1655	1655	2
447	20241220	140200	55905804	1655	1655	1655	1655	1
448	20241220	140100	55904149	1646	1646	1646	1646	39
449	20241220	140000	55839955	1647	1647	1647	1647	0
450	20241220	135900	55839955	1647	1647	1647	1647	0
451	20241220	135800	55839955	1647	1647	1647	1647	0
452	20241220	135700	55839955	1647	1647	1647	1647	0
453	20241220	135600	55839955	1647	1647	1647	1647	48
454	20241220	135500	55760899	1647	1647	1647	1647	0
455	20241220	135400	55760899	1647	1647	1647	1647	0
456	20241220	135300	55760899	1647	1647	1647	1647	1
457	20241220	135200	55759252	1647	1647	1647	1647	0
458	20241220	135100	55759252	1647	1647	1647	1647	0
459	20241220	135000	55759252	1647	1647	1647	1647	0
460	20241220	134900	55759252	1647	1647	1647	1647	0
461	20241220	134800	55759252	1647	1647	1647	1647	451
462	20241220	134700	55016455	1655	1655	1655	1655	0
463	20241220	134600	55016455	1655	1655	1655	1655	0
464	20241220	134500	55016455	1655	1655	1655	1655	0
465	20241220	134400	55016455	1655	1655	1655	1655	0
466	20241220	134300	55016455	1655	1655	1655	1655	0
467	20241220	134200	55016455	1655	1655	1655	1655	1
468	20241220	134100	55014800	1647	1647	1647	1647	1
469	20241220	134000	55013153	1655	1655	1655	1655	0
470	20241220	133900	55013153	1655	1655	1655	1655	0
471	20241220	133800	55013153	1655	1655	1655	1655	0
472	20241220	133700	55013153	1655	1655	1655	1655	0
473	20241220	133600	55013153	1655	1655	1655	1655	0
474	20241220	133500	55013153	1655	1655	1655	1655	0
475	20241220	133400	55013153	1655	1655	1655	1655	0
476	20241220	133300	55013153	1655	1655	1655	1655	0
477	20241220	133200	55013153	1655	1655	1655	1655	0
478	20241220	133100	55013153	1655	1655	1655	1655	0
479	20241220	133000	55013153	1655	1655	1655	1655	0
480	20241220	132900	55013153	1655	1655	1655	1655	0
481	20241220	132800	55013153	1655	1655	1655	1655	0
482	20241220	132700	55013153	1655	1655	1655	1655	0
483	20241220	132600	55013153	1655	1655	1655	1655	0
484	20241220	132500	55013153	1655	1655	1655	1655	0
485	20241220	132400	55013153	1655	1654	1655	1654	500
486	20241220	132300	54186102	1650	1649	1650	1649	10421
487	20241220	132200	36991873	1649	1649	1649	1649	0
488	20241220	132100	36991873	1649	1649	1649	1649	0
489	20241220	132000	36991873	1649	1649	1649	1649	0
490	20241220	131900	36991873	1649	1649	1649	1649	0
491	20241220	131800	36991873	1649	1649	1649	1649	0
492	20241220	131700	36991873	1649	1649	1649	1649	0
493	20241220	131600	36991873	1649	1649	1649	1649	0
494	20241220	131500	36991873	1649	1649	1649	1649	0
495	20241220	131400	36991873	1649	1649	1649	1649	0
496	20241220	131300	36991873	1649	1649	1649	1649	0
497	20241220	131200	36991873	1649	1649	1649	1649	0
498	20241220	131100	36991873	1649	1649	1649	1649	0
499	20241220	131000	36991873	1649	1649	1649	1649	0
500	20241220	130900	36991873	1649	1649	1649	1649	0
501	20241220	130800	36991873	1649	1649	1649	1649	0
502	20241220	130700	36991873	1649	1649	1649	1649	13
503	20241220	130600	36970436	1647	1647	1647	1647	0
504	20241220	130500	36970436	1647	1647	1647	1647	0
505	20241220	130400	36970436	1647	1647	1647	1647	0
506	20241220	130300	36970436	1647	1647	1647	1647	0
507	20241220	130200	36970436	1647	1649	1649	1647	14
508	20241220	130100	36947358	1653	1653	1653	1653	0
509	20241220	130000	36947358	1653	1653	1653	1653	0
510	20241220	125900	36947358	1653	1653	1653	1653	0
511	20241220	125800	36947358	1653	1653	1653	1653	0
512	20241220	125700	36947358	1653	1653	1653	1653	0
513	20241220	125600	36947358	1653	1653	1653	1653	0
514	20241220	125500	36947358	1653	1653	1653	1653	0
515	20241220	125400	36947358	1653	1653	1653	1653	0
516	20241220	125300	36947358	1653	1653	1653	1653	0
517	20241220	125200	36947358	1653	1653	1653	1653	0
518	20241220	125100	36947358	1653	1653	1653	1653	0
519	20241220	125000	36947358	1653	1653	1653	1653	0
520	20241220	124900	36947358	1653	1653	1653	1653	0
521	20241220	124800	36947358	1653	1653	1653	1653	0
522	20241220	124700	36947358	1653	1653	1653	1653	0
523	20241220	124600	36947358	1653	1653	1653	1653	0
524	20241220	124500	36947358	1653	1653	1653	1653	0
525	20241220	124400	36947358	1653	1653	1653	1653	0
526	20241220	124300	36947358	1653	1653	1653	1653	0
527	20241220	124200	36947358	1653	1653	1653	1653	0
528	20241220	124100	36947358	1653	1653	1653	1653	0
529	20241220	124000	36947358	1653	1653	1653	1653	0
530	20241220	123900	36947358	1653	1653	1653	1653	0
531	20241220	123800	36947358	1653	1653	1653	1653	0
532	20241220	123700	36947358	1653	1653	1653	1653	0
533	20241220	123600	36947358	1653	1653	1653	1653	0
534	20241220	123500	36947358	1653	1653	1653	1653	0
535	20241220	123400	36947358	1653	1653	1653	1653	0
536	20241220	123300	36947358	1653	1653	1653	1653	0
537	20241220	123200	36947358	1653	1653	1653	1653	0
538	20241220	123100	36947358	1653	1653	1653	1653	0
539	20241220	123000	36947358	1653	1653	1653	1653	0
540	20241220	122900	36947358	1653	1653	1653	1653	0
541	20241220	122800	36947358	1653	1653	1653	1653	0
542	20241220	122700	36947358	1653	1653	1653	1653	0
543	20241220	122600	36947358	1653	1653	1653	1653	0
544	20241220	122500	36947358	1653	1653	1653	1653	0
545	20241220	122400	36947358	1653	1653	1653	1653	1
546	20241220	122300	36945705	1653	1653	1653	1653	0
547	20241220	122200	36945705	1653	1653	1653	1653	0
548	20241220	122100	36945705	1653	1653	1653	1653	0
549	20241220	122000	36945705	1653	1653	1653	1653	0
550	20241220	121900	36945705	1653	1653	1653	1653	0
551	20241220	121800	36945705	1653	1653	1653	1653	0
552	20241220	121700	36945705	1653	1653	1653	1653	0
553	20241220	121600	36945705	1653	1653	1653	1653	0
554	20241220	121500	36945705	1653	1653	1653	1653	0
555	20241220	121400	36945705	1653	1653	1653	1653	0
556	20241220	121300	36945705	1653	1653	1653	1653	0
557	20241220	121200	36945705	1653	1653	1653	1653	0
558	20241220	121100	36945705	1653	1653	1653	1653	0
559	20241220	121000	36945705	1653	1653	1653	1653	0
560	20241220	120900	36945705	1653	1653	1653	1653	0
561	20241220	120800	36945705	1653	1653	1653	1653	0
562	20241220	120700	36945705	1653	1653	1653	1653	0
563	20241220	120600	36945705	1653	1653	1653	1653	0
564	20241220	120500	36945705	1653	1653	1653	1653	0
565	20241220	120400	36945705	1653	1653	1653	1653	0
566	20241220	120300	36945705	1653	1653	1653	1653	0
567	20241220	120200	36945705	1653	1653	1653	1653	0
568	20241220	120100	36945705	1653	1653	1653	1653	0
569	20241220	120000	36945705	1653	1653	1653	1653	0
570	20241220	115900	36945705	1653	1653	1653	1653	0
571	20241220	115800	36945705	1653	1653	1653	1653	0
572	20241220	115700	36945705	1653	1653	1653	1653	0
573	20241220	115600	36945705	1653	1653	1653	1653	1
574	20241220	115500	36944052	1650	1650	1650	1650	0
575	20241220	115400	36944052	1650	1650	1650	1650	0
576	20241220	115300	36944052	1650	1650	1650	1650	0
577	20241220	115200	36944052	1650	1650	1650	1650	0
578	20241220	115100	36944052	1650	1650	1650	1650	0
579	20241220	115000	36944052	1650	1650	1650	1650	0
580	20241220	114900	36944052	1650	1650	1650	1650	0
581	20241220	114800	36944052	1650	1650	1650	1650	2000
582	20241220	114700	33644052	1663	1663	1663	1663	0
583	20241220	114600	33644052	1663	1663	1663	1663	1
584	20241220	114500	33642389	1650	1651	1651	1650	4815
585	20241220	114400	25697615	1665	1665	1665	1665	0
586	20241220	114300	25697615	1665	1665	1665	1665	0
587	20241220	114200	25697615	1665	1665	1665	1665	0
588	20241220	114100	25697615	1665	1665	1665	1665	0
589	20241220	114000	25697615	1665	1659	1665	1659	7
590	20241220	113900	25685996	1659	1659	1659	1659	0
591	20241220	113800	25685996	1659	1659	1659	1659	0
592	20241220	113700	25685996	1659	1659	1659	1659	0
593	20241220	113600	25685996	1659	1659	1659	1659	0
594	20241220	113500	25685996	1659	1659	1659	1659	0
595	20241220	113400	25685996	1659	1659	1659	1659	0
596	20241220	113300	25685996	1659	1659	1659	1659	0
597	20241220	113200	25685996	1659	1659	1659	1659	0
598	20241220	113100	25685996	1659	1659	1659	1659	0
599	20241220	113000	25685996	1659	1659	1659	1659	0
600	20241220	112900	25685996	1659	1659	1659	1659	0
601	20241220	112800	25685996	1659	1659	1659	1659	0
602	20241220	112700	25685996	1659	1659	1659	1659	0
603	20241220	112600	25685996	1659	1659	1659	1659	1
604	20241220	112500	25684337	1656	1656	1656	1656	0
605	20241220	112400	25684337	1656	1656	1656	1656	0
606	20241220	112300	25684337	1656	1656	1656	1656	100
607	20241220	112200	25518737	1658	1658	1658	1658	0
608	20241220	112100	25518737	1658	1658	1658	1658	9
609	20241220	112000	25503815	1663	1663	1663	1663	0
610	20241220	111900	25503815	1663	1663	1663	1663	0
611	20241220	111800	25503815	1663	1663	1663	1663	0
612	20241220	111700	25503815	1663	1663	1663	1663	0
613	20241220	111600	25503815	1663	1663	1663	1663	0
614	20241220	111500	25503815	1663	1663	1663	1663	0
615	20241220	111400	25503815	1663	1663	1663	1663	0
616	20241220	111300	25503815	1663	1663	1663	1663	0
617	20241220	111200	25503815	1663	1663	1663	1663	0
618	20241220	111100	25503815	1663	1663	1663	1663	0
619	20241220	111000	25503815	1663	1663	1663	1663	0
620	20241220	110900	25503815	1663	1663	1663	1663	0
621	20241220	110800	25503815	1663	1663	1663	1663	0
622	20241220	110700	25503815	1663	1663	1663	1663	4
623	20241220	110600	25497163	1663	1663	1663	1663	0
624	20241220	110500	25497163	1663	1663	1663	1663	0
625	20241220	110400	25497163	1663	1663	1663	1663	0
626	20241220	110300	25497163	1663	1663	1663	1663	0
627	20241220	110200	25497163	1663	1663	1663	1663	0
628	20241220	110100	25497163	1663	1663	1663	1663	0
629	20241220	110000	25497163	1663	1663	1663	1663	0
630	20241220	105900	25497163	1663	1658	1663	1658	11
631	20241220	105800	25478875	1658	1658	1658	1658	0
632	20241220	105700	25478875	1658	1658	1658	1658	0
633	20241220	105600	25478875	1658	1658	1658	1658	20
634	20241220	105500	25445715	1658	1658	1658	1658	0
635	20241220	105400	25445715	1658	1658	1658	1658	0
636	20241220	105300	25445715	1658	1658	1658	1658	0
637	20241220	105200	25445715	1658	1658	1658	1658	0
638	20241220	105100	25445715	1658	1658	1658	1658	0
639	20241220	105000	25445715	1658	1658	1658	1658	0
640	20241220	104900	25445715	1658	1658	1658	1658	0
641	20241220	104800	25445715	1658	1658	1658	1658	0
642	20241220	104700	25445715	1658	1658	1658	1658	0
643	20241220	104600	25445715	1658	1658	1658	1658	0
644	20241220	104500	25445715	1658	1658	1658	1658	0
645	20241220	104400	25445715	1658	1658	1658	1658	0
646	20241220	104300	25445715	1658	1658	1658	1658	0
647	20241220	104200	25445715	1658	1658	1658	1658	0
648	20241220	104100	25445715	1658	1658	1658	1658	2
649	20241220	104000	25442399	1658	1658	1658	1658	0
650	20241220	103900	25442399	1658	1658	1658	1658	0
651	20241220	103800	25442399	1658	1658	1658	1658	0
652	20241220	103700	25442399	1658	1658	1658	1658	0
653	20241220	103600	25442399	1658	1658	1658	1658	0
654	20241220	103500	25442399	1658	1658	1658	1658	0
655	20241220	103400	25442399	1658	1658	1658	1658	90
656	20241220	103300	25293179	1658	1658	1658	1658	0
657	20241220	103200	25293179	1658	1658	1658	1658	1
658	20241220	103100	25291521	1656	1656	1656	1656	0
659	20241220	103000	25291521	1656	1656	1656	1656	1561
660	20241220	102900	22706505	1656	1656	1656	1656	0
661	20241220	102800	22706505	1656	1656	1656	1656	0
662	20241220	102700	22706505	1656	1656	1656	1656	0
663	20241220	102600	22706505	1656	1656	1656	1656	0
664	20241220	102500	22706505	1656	1656	1656	1656	0
665	20241220	102400	22706505	1656	1656	1656	1656	0
666	20241220	102300	22706505	1656	1656	1656	1656	0
667	20241220	102200	22706505	1656	1656	1656	1656	0
668	20241220	102100	22706505	1656	1656	1656	1656	0
669	20241220	102000	22706505	1656	1656	1656	1656	10
670	20241220	101900	22689945	1656	1656	1656	1656	0
671	20241220	101800	22689945	1656	1656	1656	1656	0
672	20241220	101700	22689945	1656	1656	1656	1656	0
673	20241220	101600	22689945	1656	1656	1656	1656	0
674	20241220	101500	22689945	1656	1656	1656	1656	0
675	20241220	101400	22689945	1656	1656	1656	1656	0
676	20241220	101300	22689945	1656	1656	1656	1656	0
677	20241220	101200	22689945	1656	1646	1656	1646	4137
678	20241220	101100	15880433	1646	1647	1647	1646	1317
679	20241220	101000	13712264	1647	1647	1647	1647	0
680	20241220	100900	13712264	1647	1647	1647	1647	83
681	20241220	100800	13575563	1648	1648	1648	1648	10
682	20241220	100700	13559083	1648	1648	1648	1648	0
683	20241220	100600	13559083	1648	1648	1648	1648	0
684	20241220	100500	13559083	1648	1648	1648	1648	1
685	20241220	100400	13557435	1648	1648	1648	1648	0
686	20241220	100300	13557435	1648	1648	1648	1648	0
687	20241220	100200	13557435	1648	1649	1649	1648	328
688	20241220	100100	13016862	1649	1652	1652	1649	500
689	20241220	100000	12191902	1660	1660	1660	1660	0
690	20241220	095900	12191902	1660	1660	1660	1660	0
691	20241220	095800	12191902	1660	1660	1660	1660	0
692	20241220	095700	12191902	1660	1660	1660	1660	0
693	20241220	095600	12191902	1660	1660	1660	1660	0
694	20241220	095500	12191902	1660	1660	1660	1660	0
695	20241220	095400	12191902	1660	1660	1660	1660	0
696	20241220	095300	12191902	1660	1660	1660	1660	0
697	20241220	095200	12191902	1660	1660	1660	1660	0
698	20241220	095100	12191902	1660	1660	1660	1660	0
699	20241220	095000	12191902	1660	1660	1660	1660	0
700	20241220	094900	12191902	1660	1660	1660	1660	4910
701	20241220	094800	4041302	1660	1660	1660	1660	0
702	20241220	094700	4041302	1660	1660	1660	1660	0
703	20241220	094600	4041302	1660	1660	1660	1660	0
704	20241220	094500	4041302	1660	1660	1660	1660	83
705	20241220	094400	3903522	1660	1660	1660	1660	0
706	20241220	094300	3903522	1660	1660	1660	1660	0
707	20241220	094200	3903522	1660	1660	1660	1660	5
708	20241220	094100	3895222	1660	1660	1660	1660	0
709	20241220	094000	3895222	1660	1664	1664	1660	12
710	20241220	093900	3875262	1664	1664	1664	1664	10
711	20241220	093800	3858622	1665	1664	1665	1664	10
712	20241220	093700	3841981	1664	1662	1664	1662	19
713	20241220	093600	3810383	1662	1660	1662	1660	61
714	20241220	093500	3709071	1660	1660	1660	1660	18
715	20241220	093400	3679191	1650	1650	1650	1650	300
716	20241220	093300	3184191	1661	1661	1661	1661	0
717	20241220	093200	3184191	1661	1661	1661	1661	0
718	20241220	093100	3184191	1661	1661	1661	1661	2
719	20241220	093000	3180869	1650	1661	1661	1650	251
720	20241220	092900	2766545	1651	1651	1651	1651	837
721	20241220	092800	1384658	1650	1651	1651	1650	250
722	20241220	092700	971958	1651	1651	1651	1651	0
723	20241220	092600	971958	1651	1652	1652	1651	350
724	20241220	092500	394051	1652	1664	1664	1651	215
725	20241220	092400	36622	1665	1667	1667	1665	3
726	20241220	092300	31624	1668	1668	1668	1668	1
727	20241220	092200	29956	1668	1668	1668	1668	0
728	20241220	092100	29956	1668	1668	1668	1668	0
729	20241220	092000	29956	1668	1668	1668	1668	0
730	20241220	091900	29956	1668	1668	1668	1668	0
731	20241220	091800	29956	1668	1668	1668	1668	0
732	20241220	091700	29956	1668	1668	1668	1668	1
733	20241220	091600	28288	1664	1664	1664	1664	0
734	20241220	091500	28288	1664	1664	1664	1664	0
735	20241220	091400	28288	1664	1664	1664	1664	0
736	20241220	091300	28288	1664	1664	1664	1664	0
737	20241220	091200	28288	1664	1664	1664	1664	0
738	20241220	091100	28288	1664	1664	1664	1664	0
739	20241220	091000	28288	1664	1664	1664	1664	0
740	20241220	090900	28288	1664	1664	1664	1664	0
741	20241220	090800	28288	1664	1664	1664	1664	0
742	20241220	090700	28288	1664	1664	1664	1664	0
743	20241220	090600	28288	1664	1664	1664	1664	0
744	20241220	090500	28288	1664	1664	1664	1664	0
745	20241220	090400	28288	1664	1664	1664	1664	0
746	20241220	090300	28288	1664	1664	1664	1664	0
747	20241220	090200	28288	1664	1664	1664	1664	0
748	20241220	090100	28288	1664	1664	1664	1664	0
749	20241220	090000	28288	1664	1664	1664	1664	17