KissMeData/122690/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	202000	27222336	1885	1885	1885	1885	200
3	20241216	201900	27222336	1885	1885	1885	1885	0
4	20241216	201800	27222336	1885	1885	1885	1885	0
5	20241216	201700	27222336	1885	1885	1885	1885	0
6	20241216	201600	27222336	1885	1885	1885	1885	0
7	20241216	201500	27222336	1885	1885	1885	1885	0
8	20241216	201400	27222336	1885	1885	1885	1885	0
9	20241216	201300	27222336	1885	1885	1885	1885	0
10	20241216	201200	27222336	1885	1885	1885	1885	0
11	20241216	201100	27222336	1885	1885	1885	1885	0
12	20241216	201000	27222336	1885	1885	1885	1885	0
13	20241216	200900	27222336	1885	1885	1885	1885	0
14	20241216	200800	27222336	1885	1885	1885	1885	0
15	20241216	200700	27222336	1885	1885	1885	1885	0
16	20241216	200600	27222336	1885	1885	1885	1885	0
17	20241216	200500	27222336	1885	1885	1885	1885	0
18	20241216	200400	27222336	1885	1885	1885	1885	0
19	20241216	200300	27222336	1885	1885	1885	1885	0
20	20241216	200200	27222336	1885	1885	1885	1885	0
21	20241216	200100	27222336	1885	1885	1885	1885	0
22	20241216	200000	27222336	1885	1885	1885	1885	0
23	20241216	195900	27222336	1885	1885	1885	1885	0
24	20241216	195800	27222336	1885	1885	1885	1885	0
25	20241216	195700	27222336	1885	1885	1885	1885	0
26	20241216	195600	27222336	1885	1885	1885	1885	0
27	20241216	195500	27222336	1885	1885	1885	1885	0
28	20241216	195400	27222336	1885	1885	1885	1885	0
29	20241216	195300	27222336	1885	1885	1885	1885	0
30	20241216	195200	27222336	1885	1885	1885	1885	0
31	20241216	195100	27222336	1885	1885	1885	1885	0
32	20241216	195000	27222336	1885	1885	1885	1885	200
33	20241216	194900	27222336	1885	1885	1885	1885	0
34	20241216	194800	27222336	1885	1885	1885	1885	0
35	20241216	194700	27222336	1885	1885	1885	1885	0
36	20241216	194600	27222336	1885	1885	1885	1885	0
37	20241216	194500	27222336	1885	1885	1885	1885	0
38	20241216	194400	27222336	1885	1885	1885	1885	0
39	20241216	194300	27222336	1885	1885	1885	1885	0
40	20241216	194200	27222336	1885	1885	1885	1885	0
41	20241216	194100	27222336	1885	1885	1885	1885	0
42	20241216	194000	27222336	1885	1885	1885	1885	0
43	20241216	193900	27222336	1885	1885	1885	1885	0
44	20241216	193800	27222336	1885	1885	1885	1885	0
45	20241216	193700	27222336	1885	1885	1885	1885	0
46	20241216	193600	27222336	1885	1885	1885	1885	0
47	20241216	193500	27222336	1885	1885	1885	1885	0
48	20241216	193400	27222336	1885	1885	1885	1885	0
49	20241216	193300	27222336	1885	1885	1885	1885	0
50	20241216	193200	27222336	1885	1885	1885	1885	0
51	20241216	193100	27222336	1885	1885	1885	1885	0
52	20241216	193000	27222336	1885	1885	1885	1885	0
53	20241216	192900	27222336	1885	1885	1885	1885	0
54	20241216	192800	27222336	1885	1885	1885	1885	0
55	20241216	192700	27222336	1885	1885	1885	1885	0
56	20241216	192600	27222336	1885	1885	1885	1885	0
57	20241216	192500	27222336	1885	1885	1885	1885	0
58	20241216	192400	27222336	1885	1885	1885	1885	0
59	20241216	192300	27222336	1885	1885	1885	1885	0
60	20241216	192200	27222336	1885	1885	1885	1885	0
61	20241216	192100	27222336	1885	1885	1885	1885	0
62	20241216	192000	27222336	1885	1885	1885	1885	200
63	20241216	191900	27222336	1885	1885	1885	1885	0
64	20241216	191800	27222336	1885	1885	1885	1885	0
65	20241216	191700	27222336	1885	1885	1885	1885	0
66	20241216	191600	27222336	1885	1885	1885	1885	0
67	20241216	191500	27222336	1885	1885	1885	1885	0
68	20241216	191400	27222336	1885	1885	1885	1885	0
69	20241216	191300	27222336	1885	1885	1885	1885	0
70	20241216	191200	27222336	1885	1885	1885	1885	0
71	20241216	191100	27222336	1885	1885	1885	1885	0
72	20241216	191000	27222336	1885	1885	1885	1885	0
73	20241216	190900	27222336	1885	1885	1885	1885	0
74	20241216	190800	27222336	1885	1885	1885	1885	0
75	20241216	190700	27222336	1885	1885	1885	1885	0
76	20241216	190600	27222336	1885	1885	1885	1885	0
77	20241216	190500	27222336	1885	1885	1885	1885	0
78	20241216	190400	27222336	1885	1885	1885	1885	0
79	20241216	190300	27222336	1885	1885	1885	1885	0
80	20241216	190200	27222336	1885	1885	1885	1885	0
81	20241216	190100	27222336	1885	1885	1885	1885	0
82	20241216	190000	27222336	1885	1885	1885	1885	0
83	20241216	185900	27222336	1885	1885	1885	1885	0
84	20241216	185800	27222336	1885	1885	1885	1885	0
85	20241216	185700	27222336	1885	1885	1885	1885	0
86	20241216	185600	27222336	1885	1885	1885	1885	0
87	20241216	185500	27222336	1885	1885	1885	1885	0
88	20241216	185400	27222336	1885	1885	1885	1885	0
89	20241216	185300	27222336	1885	1885	1885	1885	0
90	20241216	185200	27222336	1885	1885	1885	1885	0
91	20241216	185100	27222336	1885	1885	1885	1885	0
92	20241216	185000	27222336	1885	1885	1885	1885	200
93	20241216	184900	27222336	1885	1885	1885	1885	0
94	20241216	184800	27222336	1885	1885	1885	1885	0
95	20241216	184700	27222336	1885	1885	1885	1885	0
96	20241216	184600	27222336	1885	1885	1885	1885	0
97	20241216	184500	27222336	1885	1885	1885	1885	0
98	20241216	184400	27222336	1885	1885	1885	1885	0
99	20241216	184300	27222336	1885	1885	1885	1885	0
100	20241216	184200	27222336	1885	1885	1885	1885	0
101	20241216	184100	27222336	1885	1885	1885	1885	0
102	20241216	184000	27222336	1885	1885	1885	1885	0
103	20241216	183900	27222336	1885	1885	1885	1885	0
104	20241216	183800	27222336	1885	1885	1885	1885	0
105	20241216	183700	27222336	1885	1885	1885	1885	0
106	20241216	183600	27222336	1885	1885	1885	1885	0
107	20241216	183500	27222336	1885	1885	1885	1885	0
108	20241216	183400	27222336	1885	1885	1885	1885	0
109	20241216	183300	27222336	1885	1885	1885	1885	0
110	20241216	183200	27222336	1885	1885	1885	1885	0
111	20241216	183100	27222336	1885	1885	1885	1885	0
112	20241216	183000	27222336	1885	1885	1885	1885	0
113	20241216	182900	27222336	1885	1885	1885	1885	0
114	20241216	182800	27222336	1885	1885	1885	1885	0
115	20241216	182700	27222336	1885	1885	1885	1885	0
116	20241216	182600	27222336	1885	1885	1885	1885	0
117	20241216	182500	27222336	1885	1885	1885	1885	0
118	20241216	182400	27222336	1885	1885	1885	1885	0
119	20241216	182300	27222336	1885	1885	1885	1885	0
120	20241216	182200	27222336	1885	1885	1885	1885	0
121	20241216	182100	27222336	1885	1885	1885	1885	0
122	20241216	182000	27222336	1885	1885	1885	1885	200
123	20241216	181900	27222336	1885	1885	1885	1885	0
124	20241216	181800	27222336	1885	1885	1885	1885	0
125	20241216	181700	27222336	1885	1885	1885	1885	0
126	20241216	181600	27222336	1885	1885	1885	1885	0
127	20241216	181500	27222336	1885	1885	1885	1885	0
128	20241216	181400	27222336	1885	1885	1885	1885	0
129	20241216	181300	27222336	1885	1885	1885	1885	0
130	20241216	181200	27222336	1885	1885	1885	1885	0
131	20241216	181100	27222336	1885	1885	1885	1885	0
132	20241216	181000	27222336	1885	1885	1885	1885	0
133	20241216	180900	27222336	1885	1885	1885	1885	0
134	20241216	180800	27222336	1885	1885	1885	1885	0
135	20241216	180700	27222336	1885	1885	1885	1885	0
136	20241216	180600	27222336	1885	1885	1885	1885	0
137	20241216	180500	27222336	1885	1885	1885	1885	0
138	20241216	180400	27222336	1885	1885	1885	1885	0
139	20241216	180300	27222336	1885	1885	1885	1885	0
140	20241216	180200	27222336	1885	1885	1885	1885	0
141	20241216	180100	27222336	1885	1885	1885	1885	0
142	20241216	180000	27222336	1885	1885	1885	1885	0
143	20241216	175900	27222336	1885	1885	1885	1885	0
144	20241216	175800	27222336	1885	1885	1885	1885	0
145	20241216	175700	27222336	1885	1885	1885	1885	0
146	20241216	175600	27222336	1885	1885	1885	1885	0
147	20241216	175500	27222336	1885	1885	1885	1885	0
148	20241216	175400	27222336	1885	1885	1885	1885	0
149	20241216	175300	27222336	1885	1885	1885	1885	0
150	20241216	175200	27222336	1885	1885	1885	1885	0
151	20241216	175100	27222336	1885	1885	1885	1885	0
152	20241216	175000	27222336	1885	1885	1885	1885	200
153	20241216	174900	27222336	1885	1885	1885	1885	0
154	20241216	174800	27222336	1885	1885	1885	1885	0
155	20241216	174700	27222336	1885	1885	1885	1885	0
156	20241216	174600	27222336	1885	1885	1885	1885	0
157	20241216	174500	27222336	1885	1885	1885	1885	0
158	20241216	174400	27222336	1885	1885	1885	1885	0
159	20241216	174300	27222336	1885	1885	1885	1885	0
160	20241216	174200	27222336	1885	1885	1885	1885	0
161	20241216	174100	27222336	1885	1885	1885	1885	0
162	20241216	174000	27222336	1885	1885	1885	1885	0
163	20241216	173900	27222336	1885	1885	1885	1885	0
164	20241216	173800	27222336	1885	1885	1885	1885	0
165	20241216	173700	27222336	1885	1885	1885	1885	0
166	20241216	173600	27222336	1885	1885	1885	1885	0
167	20241216	173500	27222336	1885	1885	1885	1885	0
168	20241216	173400	27222336	1885	1885	1885	1885	0
169	20241216	173300	27222336	1885	1885	1885	1885	0
170	20241216	173200	27222336	1885	1885	1885	1885	0
171	20241216	173100	27222336	1885	1885	1885	1885	0
172	20241216	173000	27222336	1885	1885	1885	1885	0
173	20241216	172900	27222336	1885	1885	1885	1885	0
174	20241216	172800	27222336	1885	1885	1885	1885	0
175	20241216	172700	27222336	1885	1885	1885	1885	0
176	20241216	172600	27222336	1885	1885	1885	1885	0
177	20241216	172500	27222336	1885	1885	1885	1885	0
178	20241216	172400	27222336	1885	1885	1885	1885	0
179	20241216	172300	27222336	1885	1885	1885	1885	0
180	20241216	172200	27222336	1885	1885	1885	1885	0
181	20241216	172100	27222336	1885	1885	1885	1885	0
182	20241216	172000	27222336	1885	1885	1885	1885	200
183	20241216	171900	27222336	1885	1885	1885	1885	0
184	20241216	171800	27222336	1885	1885	1885	1885	0
185	20241216	171700	27222336	1885	1885	1885	1885	0
186	20241216	171600	27222336	1885	1885	1885	1885	0
187	20241216	171500	27222336	1885	1885	1885	1885	0
188	20241216	171400	27222336	1885	1885	1885	1885	0
189	20241216	171300	27222336	1885	1885	1885	1885	0
190	20241216	171200	27222336	1885	1885	1885	1885	0
191	20241216	171100	27222336	1885	1885	1885	1885	0
192	20241216	171000	27222336	1885	1885	1885	1885	0
193	20241216	170900	27222336	1885	1885	1885	1885	0
194	20241216	170800	27222336	1885	1885	1885	1885	0
195	20241216	170700	27222336	1885	1885	1885	1885	0
196	20241216	170600	27222336	1885	1885	1885	1885	0
197	20241216	170500	27222336	1885	1885	1885	1885	0
198	20241216	170400	27222336	1885	1885	1885	1885	0
199	20241216	170300	27222336	1885	1885	1885	1885	0
200	20241216	170200	27222336	1885	1885	1885	1885	0
201	20241216	170100	27222336	1885	1885	1885	1885	0
202	20241216	170000	27222336	1885	1885	1885	1885	0
203	20241216	165900	27222336	1885	1885	1885	1885	0
204	20241216	165800	27222336	1885	1885	1885	1885	0
205	20241216	165700	27222336	1885	1885	1885	1885	0
206	20241216	165600	27222336	1885	1885	1885	1885	0
207	20241216	165500	27222336	1885	1885	1885	1885	0
208	20241216	165400	27222336	1885	1885	1885	1885	0
209	20241216	165300	27222336	1885	1885	1885	1885	0
210	20241216	165200	27222336	1885	1885	1885	1885	0
211	20241216	165100	27222336	1885	1885	1885	1885	0
212	20241216	165000	27222336	1885	1885	1885	1885	200
213	20241216	164900	27222336	1885	1885	1885	1885	0
214	20241216	164800	27222336	1885	1885	1885	1885	0
215	20241216	164700	27222336	1885	1885	1885	1885	0
216	20241216	164600	27222336	1885	1885	1885	1885	0
217	20241216	164500	27222336	1885	1885	1885	1885	0
218	20241216	164400	27222336	1885	1885	1885	1885	0
219	20241216	164300	27222336	1885	1885	1885	1885	0
220	20241216	164200	27222336	1885	1885	1885	1885	0
221	20241216	164100	27222336	1885	1885	1885	1885	0
222	20241216	164000	27222336	1885	1885	1885	1885	0
223	20241216	163900	27222336	1885	1885	1885	1885	0
224	20241216	163800	27222336	1885	1885	1885	1885	0
225	20241216	163700	27222336	1885	1885	1885	1885	0
226	20241216	163600	27222336	1885	1885	1885	1885	0
227	20241216	163500	27222336	1885	1885	1885	1885	0
228	20241216	163400	27222336	1885	1885	1885	1885	0
229	20241216	163300	27222336	1885	1885	1885	1885	0
230	20241216	163200	27222336	1885	1885	1885	1885	0
231	20241216	163100	27222336	1885	1885	1885	1885	0
232	20241216	163000	27222336	1885	1885	1885	1885	0
233	20241216	162900	27222336	1885	1885	1885	1885	0
234	20241216	162800	27222336	1885	1885	1885	1885	0
235	20241216	162700	27222336	1885	1885	1885	1885	0
236	20241216	162600	27222336	1885	1885	1885	1885	0
237	20241216	162500	27222336	1885	1885	1885	1885	0
238	20241216	162400	27222336	1885	1885	1885	1885	0
239	20241216	162300	27222336	1885	1885	1885	1885	0
240	20241216	162200	27222336	1885	1885	1885	1885	0
241	20241216	162100	27222336	1885	1885	1885	1885	0
242	20241216	162000	27222336	1885	1885	1885	1885	200
243	20241216	161900	27222336	1885	1885	1885	1885	0
244	20241216	161800	27222336	1885	1885	1885	1885	0
245	20241216	161700	27222336	1885	1885	1885	1885	0
246	20241216	161600	27222336	1885	1885	1885	1885	0
247	20241216	161500	27222336	1885	1885	1885	1885	0
248	20241216	161400	27222336	1885	1885	1885	1885	0
249	20241216	161300	27222336	1885	1885	1885	1885	0
250	20241216	161200	27222336	1885	1885	1885	1885	0
251	20241216	161100	27222336	1885	1885	1885	1885	0
252	20241216	161000	27222336	1885	1885	1885	1885	0
253	20241216	160900	27222336	1885	1885	1885	1885	0
254	20241216	160800	27222336	1885	1885	1885	1885	0
255	20241216	160700	27222336	1885	1885	1885	1885	0
256	20241216	160600	27222336	1885	1885	1885	1885	0
257	20241216	160500	27222336	1885	1885	1885	1885	0
258	20241216	160400	27222336	1885	1885	1885	1885	0
259	20241216	160300	27222336	1885	1885	1885	1885	0
260	20241216	160200	27222336	1885	1885	1885	1885	0
261	20241216	160100	27222336	1885	1885	1885	1885	0
262	20241216	160000	27222336	1885	1885	1885	1885	0
263	20241216	155900	27222336	1885	1885	1885	1885	0
264	20241216	155800	27222336	1885	1885	1885	1885	0
265	20241216	155700	27222336	1885	1885	1885	1885	0
266	20241216	155600	27222336	1885	1885	1885	1885	0
267	20241216	155500	27222336	1885	1885	1885	1885	0
268	20241216	155400	27222336	1885	1885	1885	1885	0
269	20241216	155300	27222336	1885	1885	1885	1885	0
270	20241216	155200	27222336	1885	1885	1885	1885	0
271	20241216	155100	27222336	1885	1885	1885	1885	0
272	20241216	155000	27222336	1885	1885	1885	1885	200
273	20241216	154900	27222336	1885	1885	1885	1885	0
274	20241216	154800	27222336	1885	1885	1885	1885	0
275	20241216	154700	27222336	1885	1885	1885	1885	0
276	20241216	154600	27222336	1885	1885	1885	1885	0
277	20241216	154500	27222336	1885	1885	1885	1885	0
278	20241216	154400	27222336	1885	1885	1885	1885	0
279	20241216	154300	27222336	1885	1885	1885	1885	0
280	20241216	154200	27222336	1885	1885	1885	1885	0
281	20241216	154100	27222336	1885	1885	1885	1885	0
282	20241216	154000	27222336	1885	1885	1885	1885	0
283	20241216	153900	27222336	1885	1885	1885	1885	0
284	20241216	153800	27222336	1885	1885	1885	1885	0
285	20241216	153700	27222336	1885	1885	1885	1885	0
286	20241216	153600	27222336	1885	1885	1885	1885	0
287	20241216	153500	27222336	1885	1885	1885	1885	0
288	20241216	153400	27222336	1885	1885	1885	1885	0
289	20241216	153300	27222336	1885	1885	1885	1885	0
290	20241216	153200	27222336	1885	1885	1885	1885	0
291	20241216	153100	27222336	1885	1885	1885	1885	0
292	20241216	153000	27222336	1885	1885	1885	1885	200
293	20241216	152900	26845336	1894	1894	1894	1894	0
294	20241216	152800	26845336	1894	1894	1894	1894	0
295	20241216	152700	26845336	1894	1894	1894	1894	0
296	20241216	152600	26845336	1894	1894	1894	1894	0
297	20241216	152500	26845336	1894	1894	1894	1894	0
298	20241216	152400	26845336	1894	1894	1894	1894	0
299	20241216	152300	26845336	1894	1894	1894	1894	0
300	20241216	152200	26845336	1894	1894	1894	1894	0
301	20241216	152100	26845336	1894	1894	1894	1894	0
302	20241216	152000	26845336	1894	1894	1894	1894	0
303	20241216	151900	26845336	1894	1894	1894	1894	0
304	20241216	151800	26845336	1894	1894	1894	1894	0
305	20241216	151700	26845336	1894	1894	1894	1894	0
306	20241216	151600	26845336	1894	1894	1894	1894	0
307	20241216	151500	26845336	1894	1894	1894	1894	0
308	20241216	151400	26845336	1894	1894	1894	1894	0
309	20241216	151300	26845336	1894	1894	1894	1894	0
310	20241216	151200	26845336	1894	1894	1894	1894	0
311	20241216	151100	26845336	1894	1885	1894	1885	2
312	20241216	151000	26841557	1894	1894	1894	1894	0
313	20241216	150900	26841557	1894	1894	1894	1894	0
314	20241216	150800	26841557	1894	1894	1894	1894	0
315	20241216	150700	26841557	1894	1894	1894	1894	0
316	20241216	150600	26841557	1894	1894	1894	1894	0
317	20241216	150500	26841557	1894	1894	1894	1894	0
318	20241216	150400	26841557	1894	1894	1894	1894	0
319	20241216	150300	26841557	1894	1894	1894	1894	0
320	20241216	150200	26841557	1894	1894	1894	1894	0
321	20241216	150100	26841557	1894	1894	1894	1894	0
322	20241216	150000	26841557	1894	1894	1894	1894	0
323	20241216	145900	26841557	1894	1894	1894	1894	0
324	20241216	145800	26841557	1894	1894	1894	1894	0
325	20241216	145700	26841557	1894	1894	1894	1894	0
326	20241216	145600	26841557	1894	1894	1894	1894	0
327	20241216	145500	26841557	1894	1894	1894	1894	0
328	20241216	145400	26841557	1894	1894	1894	1894	0
329	20241216	145300	26841557	1894	1894	1894	1894	0
330	20241216	145200	26841557	1894	1894	1894	1894	0
331	20241216	145100	26841557	1894	1894	1894	1894	0
332	20241216	145000	26841557	1894	1894	1894	1894	0
333	20241216	144900	26841557	1894	1894	1894	1894	0
334	20241216	144800	26841557	1894	1894	1894	1894	0
335	20241216	144700	26841557	1894	1894	1894	1894	0
336	20241216	144600	26841557	1894	1894	1894	1894	0
337	20241216	144500	26841557	1894	1894	1894	1894	0
338	20241216	144400	26841557	1894	1894	1894	1894	0
339	20241216	144300	26841557	1894	1894	1894	1894	0
340	20241216	144200	26841557	1894	1894	1894	1894	0
341	20241216	144100	26841557	1894	1894	1894	1894	0
342	20241216	144000	26841557	1894	1894	1894	1894	0
343	20241216	143900	26841557	1894	1894	1894	1894	0
344	20241216	143800	26841557	1894	1894	1894	1894	0
345	20241216	143700	26841557	1894	1894	1894	1894	4
346	20241216	143600	26833981	1894	1894	1894	1894	0
347	20241216	143500	26833981	1894	1894	1894	1894	0
348	20241216	143400	26833981	1894	1894	1894	1894	0
349	20241216	143300	26833981	1894	1894	1894	1894	19
350	20241216	143200	26797995	1894	1894	1894	1894	0
351	20241216	143100	26797995	1894	1894	1894	1894	0
352	20241216	143000	26797995	1894	1894	1894	1894	0
353	20241216	142900	26797995	1894	1894	1894	1894	0
354	20241216	142800	26797995	1894	1894	1894	1894	0
355	20241216	142700	26797995	1894	1894	1894	1894	0
356	20241216	142600	26797995	1894	1894	1894	1894	0
357	20241216	142500	26797995	1894	1894	1894	1894	0
358	20241216	142400	26797995	1894	1894	1894	1894	0
359	20241216	142300	26797995	1894	1894	1894	1894	11
360	20241216	142200	26777161	1894	1894	1894	1894	0
361	20241216	142100	26777161	1894	1894	1894	1894	0
362	20241216	142000	26777161	1894	1894	1894	1894	0
363	20241216	141900	26777161	1894	1894	1894	1894	0
364	20241216	141800	26777161	1894	1894	1894	1894	0
365	20241216	141700	26777161	1894	1894	1894	1894	0
366	20241216	141600	26777161	1894	1894	1894	1894	0
367	20241216	141500	26777161	1894	1894	1894	1894	0
368	20241216	141400	26777161	1894	1894	1894	1894	0
369	20241216	141300	26777161	1894	1894	1894	1894	0
370	20241216	141200	26777161	1894	1894	1894	1894	0
371	20241216	141100	26777161	1894	1894	1894	1894	0
372	20241216	141000	26777161	1894	1894	1894	1894	0
373	20241216	140900	26777161	1894	1894	1894	1894	0
374	20241216	140800	26777161	1894	1894	1894	1894	0
375	20241216	140700	26777161	1894	1894	1894	1894	0
376	20241216	140600	26777161	1894	1894	1894	1894	0
377	20241216	140500	26777161	1894	1894	1894	1894	0
378	20241216	140400	26777161	1894	1894	1894	1894	0
379	20241216	140300	26777161	1894	1894	1894	1894	0
380	20241216	140200	26777161	1894	1894	1894	1894	0
381	20241216	140100	26777161	1894	1894	1894	1894	0
382	20241216	140000	26777161	1894	1894	1894	1894	0
383	20241216	135900	26777161	1894	1894	1894	1894	0
384	20241216	135800	26777161	1894	1894	1894	1894	0
385	20241216	135700	26777161	1894	1894	1894	1894	0
386	20241216	135600	26777161	1894	1894	1894	1894	0
387	20241216	135500	26777161	1894	1894	1894	1894	0
388	20241216	135400	26777161	1894	1894	1894	1894	0
389	20241216	135300	26777161	1894	1894	1894	1894	0
390	20241216	135200	26777161	1894	1894	1894	1894	269
391	20241216	135100	26267675	1894	1894	1894	1894	0
392	20241216	135000	26267675	1894	1894	1894	1894	0
393	20241216	134900	26267675	1894	1894	1894	1894	0
394	20241216	134800	26267675	1894	1894	1894	1894	0
395	20241216	134700	26267675	1894	1894	1894	1894	0
396	20241216	134600	26267675	1894	1894	1894	1894	0
397	20241216	134500	26267675	1894	1894	1894	1894	0
398	20241216	134400	26267675	1894	1894	1894	1894	0
399	20241216	134300	26267675	1894	1894	1894	1894	0
400	20241216	134200	26267675	1894	1894	1894	1894	0
401	20241216	134100	26267675	1894	1894	1894	1894	300
402	20241216	134000	25699475	1894	1894	1894	1894	0
403	20241216	133900	25699475	1894	1894	1894	1894	0
404	20241216	133800	25699475	1894	1894	1894	1894	0
405	20241216	133700	25699475	1894	1894	1894	1894	0
406	20241216	133600	25699475	1894	1894	1894	1894	30
407	20241216	133500	25642655	1895	1895	1895	1895	0
408	20241216	133400	25642655	1895	1895	1895	1895	0
409	20241216	133300	25642655	1895	1895	1895	1895	0
410	20241216	133200	25642655	1895	1895	1895	1895	0
411	20241216	133100	25642655	1895	1895	1895	1895	0
412	20241216	133000	25642655	1895	1895	1895	1895	0
413	20241216	132900	25642655	1895	1895	1895	1895	0
414	20241216	132800	25642655	1895	1895	1895	1895	0
415	20241216	132700	25642655	1895	1895	1895	1895	0
416	20241216	132600	25642655	1895	1895	1895	1895	0
417	20241216	132500	25642655	1895	1895	1895	1895	0
418	20241216	132400	25642655	1895	1895	1895	1895	0
419	20241216	132300	25642655	1895	1895	1895	1895	0
420	20241216	132200	25642655	1895	1895	1895	1895	0
421	20241216	132100	25642655	1895	1895	1895	1895	0
422	20241216	132000	25642655	1895	1895	1895	1895	0
423	20241216	131900	25642655	1895	1895	1895	1895	0
424	20241216	131800	25642655	1895	1895	1895	1895	0
425	20241216	131700	25642655	1895	1895	1895	1895	0
426	20241216	131600	25642655	1895	1895	1895	1895	0
427	20241216	131500	25642655	1895	1895	1895	1895	0
428	20241216	131400	25642655	1895	1895	1895	1895	0
429	20241216	131300	25642655	1895	1895	1895	1895	0
430	20241216	131200	25642655	1895	1895	1895	1895	0
431	20241216	131100	25642655	1895	1895	1895	1895	0
432	20241216	131000	25642655	1895	1895	1895	1895	0
433	20241216	130900	25642655	1895	1895	1895	1895	0
434	20241216	130800	25642655	1895	1895	1895	1895	0
435	20241216	130700	25642655	1895	1895	1895	1895	0
436	20241216	130600	25642655	1895	1895	1895	1895	0
437	20241216	130500	25642655	1895	1895	1895	1895	0
438	20241216	130400	25642655	1895	1895	1895	1895	0
439	20241216	130300	25642655	1895	1895	1895	1895	0
440	20241216	130200	25642655	1895	1895	1895	1895	0
441	20241216	130100	25642655	1895	1895	1895	1895	0
442	20241216	130000	25642655	1895	1895	1895	1895	0
443	20241216	125900	25642655	1895	1895	1895	1895	0
444	20241216	125800	25642655	1895	1895	1895	1895	0
445	20241216	125700	25642655	1895	1895	1895	1895	0
446	20241216	125600	25642655	1895	1895	1895	1895	0
447	20241216	125500	25642655	1895	1895	1895	1895	1
448	20241216	125400	25640760	1895	1895	1895	1895	0
449	20241216	125300	25640760	1895	1895	1895	1895	0
450	20241216	125200	25640760	1895	1895	1895	1895	0
451	20241216	125100	25640760	1895	1895	1895	1895	0
452	20241216	125000	25640760	1895	1895	1895	1895	0
453	20241216	124900	25640760	1895	1895	1895	1895	0
454	20241216	124800	25640760	1895	1895	1895	1895	0
455	20241216	124700	25640760	1895	1895	1895	1895	0
456	20241216	124600	25640760	1895	1895	1895	1895	0
457	20241216	124500	25640760	1895	1895	1895	1895	1
458	20241216	124400	25638865	1885	1885	1885	1885	0
459	20241216	124300	25638865	1885	1885	1885	1885	0
460	20241216	124200	25638865	1885	1885	1885	1885	0
461	20241216	124100	25638865	1885	1885	1885	1885	0
462	20241216	124000	25638865	1885	1885	1885	1885	0
463	20241216	123900	25638865	1885	1885	1885	1885	0
464	20241216	123800	25638865	1885	1885	1885	1885	0
465	20241216	123700	25638865	1885	1885	1885	1885	0
466	20241216	123600	25638865	1885	1885	1885	1885	0
467	20241216	123500	25638865	1885	1885	1885	1885	90
468	20241216	123400	25469215	1894	1894	1894	1894	0
469	20241216	123300	25469215	1894	1894	1894	1894	20
470	20241216	123200	25431335	1894	1894	1894	1894	0
471	20241216	123100	25431335	1894	1894	1894	1894	0
472	20241216	123000	25431335	1894	1894	1894	1894	0
473	20241216	122900	25431335	1894	1894	1894	1894	0
474	20241216	122800	25431335	1894	1894	1894	1894	0
475	20241216	122700	25431335	1894	1894	1894	1894	0
476	20241216	122600	25431335	1894	1894	1894	1894	0
477	20241216	122500	25431335	1894	1894	1894	1894	0
478	20241216	122400	25431335	1894	1894	1894	1894	0
479	20241216	122300	25431335	1894	1894	1894	1894	0
480	20241216	122200	25431335	1894	1894	1894	1894	0
481	20241216	122100	25431335	1894	1894	1894	1894	0
482	20241216	122000	25431335	1894	1894	1894	1894	0
483	20241216	121900	25431335	1894	1894	1894	1894	0
484	20241216	121800	25431335	1894	1894	1894	1894	0
485	20241216	121700	25431335	1894	1894	1894	1894	0
486	20241216	121600	25431335	1894	1894	1894	1894	0
487	20241216	121500	25431335	1894	1894	1894	1894	0
488	20241216	121400	25431335	1894	1894	1894	1894	0
489	20241216	121300	25431335	1894	1894	1894	1894	0
490	20241216	121200	25431335	1894	1894	1894	1894	50
491	20241216	121100	25336635	1885	1885	1885	1885	0
492	20241216	121000	25336635	1885	1885	1885	1885	10
493	20241216	120900	25317785	1889	1889	1889	1889	0
494	20241216	120800	25317785	1889	1889	1889	1889	0
495	20241216	120700	25317785	1889	1889	1889	1889	0
496	20241216	120600	25317785	1889	1889	1889	1889	0
497	20241216	120500	25317785	1889	1889	1889	1889	0
498	20241216	120400	25317785	1889	1889	1889	1889	0
499	20241216	120300	25317785	1889	1889	1889	1889	100
500	20241216	120200	25128885	1889	1889	1889	1889	0
501	20241216	120100	25128885	1889	1889	1889	1889	0
502	20241216	120000	25128885	1889	1889	1889	1889	0
503	20241216	115900	25128885	1889	1889	1889	1889	0
504	20241216	115800	25128885	1889	1889	1889	1889	0
505	20241216	115700	25128885	1889	1889	1889	1889	1
506	20241216	115600	25126996	1874	1874	1874	1874	0
507	20241216	115500	25126996	1874	1874	1874	1874	0
508	20241216	115400	25126996	1874	1874	1874	1874	0
509	20241216	115300	25126996	1874	1874	1874	1874	0
510	20241216	115200	25126996	1874	1874	1874	1874	0
511	20241216	115100	25126996	1874	1874	1874	1874	0
512	20241216	115000	25126996	1874	1874	1874	1874	0
513	20241216	114900	25126996	1874	1874	1874	1874	0
514	20241216	114800	25126996	1874	1874	1874	1874	884
515	20241216	114700	23470380	1874	1874	1874	1874	116
516	20241216	114600	23252996	1889	1889	1889	1889	0
517	20241216	114500	23252996	1889	1889	1889	1889	0
518	20241216	114400	23252996	1889	1889	1889	1889	0
519	20241216	114300	23252996	1889	1888	1889	1888	314
520	20241216	114200	22660150	1888	1888	1888	1888	0
521	20241216	114100	22660150	1888	1888	1888	1888	100
522	20241216	114000	22471350	1888	1888	1888	1888	0
523	20241216	113900	22471350	1888	1888	1888	1888	0
524	20241216	113800	22471350	1888	1888	1888	1888	10
525	20241216	113700	22452470	1888	1888	1888	1888	0
526	20241216	113600	22452470	1888	1888	1888	1888	0
527	20241216	113500	22452470	1888	1888	1888	1888	1
528	20241216	113400	22450582	1875	1875	1875	1875	0
529	20241216	113300	22450582	1875	1875	1875	1875	0
530	20241216	113200	22450582	1875	1875	1875	1875	0
531	20241216	113100	22450582	1875	1875	1875	1875	0
532	20241216	113000	22450582	1875	1875	1875	1875	0
533	20241216	112900	22450582	1875	1875	1875	1875	0
534	20241216	112800	22450582	1875	1875	1875	1875	0
535	20241216	112700	22450582	1875	1875	1875	1875	0
536	20241216	112600	22450582	1875	1875	1875	1875	0
537	20241216	112500	22450582	1875	1875	1875	1875	0
538	20241216	112400	22450582	1875	1875	1875	1875	0
539	20241216	112300	22450582	1875	1875	1875	1875	0
540	20241216	112200	22450582	1875	1875	1875	1875	13
541	20241216	112100	22426207	1874	1874	1874	1874	0
542	20241216	112000	22426207	1874	1874	1874	1874	0
543	20241216	111900	22426207	1874	1874	1874	1874	0
544	20241216	111800	22426207	1874	1874	1874	1874	100
545	20241216	111700	22238807	1874	1874	1874	1874	0
546	20241216	111600	22238807	1874	1874	1874	1874	0
547	20241216	111500	22238807	1874	1874	1874	1874	0
548	20241216	111400	22238807	1874	1874	1874	1874	0
549	20241216	111300	22238807	1874	1874	1874	1874	0
550	20241216	111200	22238807	1874	1874	1874	1874	0
551	20241216	111100	22238807	1874	1874	1874	1874	0
552	20241216	111000	22238807	1874	1874	1874	1874	0
553	20241216	110900	22238807	1874	1874	1874	1874	0
554	20241216	110800	22238807	1874	1874	1874	1874	0
555	20241216	110700	22238807	1874	1874	1874	1874	0
556	20241216	110600	22238807	1874	1874	1874	1874	0
557	20241216	110500	22238807	1874	1875	1875	1874	2
558	20241216	110400	22235058	1879	1879	1879	1879	0
559	20241216	110300	22235058	1879	1879	1879	1879	1
560	20241216	110200	22233179	1882	1882	1882	1882	0
561	20241216	110100	22233179	1882	1882	1882	1882	0
562	20241216	110000	22233179	1882	1882	1882	1882	0
563	20241216	105900	22233179	1882	1882	1882	1882	0
564	20241216	105800	22233179	1882	1882	1882	1882	7
565	20241216	105700	22220005	1882	1882	1882	1882	5
566	20241216	105600	22210595	1882	1882	1882	1882	3
567	20241216	105500	22204949	1892	1892	1892	1892	10
568	20241216	105400	22186029	1894	1894	1894	1894	0
569	20241216	105300	22186029	1894	1894	1894	1894	0
570	20241216	105200	22186029	1894	1894	1894	1894	1
571	20241216	105100	22184135	1879	1894	1894	1879	1051
572	20241216	105000	20209291	1879	1879	1879	1879	0
573	20241216	104900	20209291	1879	1879	1879	1879	0
574	20241216	104800	20209291	1879	1879	1879	1879	0
575	20241216	104700	20209291	1879	1879	1879	1879	0
576	20241216	104600	20209291	1879	1879	1879	1879	0
577	20241216	104500	20209291	1879	1879	1879	1879	0
578	20241216	104400	20209291	1879	1879	1879	1879	0
579	20241216	104300	20209291	1879	1879	1879	1879	0
580	20241216	104200	20209291	1879	1879	1879	1879	0
581	20241216	104100	20209291	1879	1879	1879	1879	0
582	20241216	104000	20209291	1879	1879	1879	1879	0
583	20241216	103900	20209291	1879	1879	1879	1879	0
584	20241216	103800	20209291	1879	1879	1879	1879	0
585	20241216	103700	20209291	1879	1879	1879	1879	0
586	20241216	103600	20209291	1879	1879	1879	1879	313
587	20241216	103500	19621164	1879	1879	1879	1879	0
588	20241216	103400	19621164	1879	1879	1879	1879	200
589	20241216	103300	19245364	1879	1879	1879	1879	0
590	20241216	103200	19245364	1879	1879	1879	1879	0
591	20241216	103100	19245364	1879	1879	1879	1879	200
592	20241216	103000	18869564	1879	1879	1879	1879	0
593	20241216	102900	18869564	1879	1879	1879	1879	300
594	20241216	102800	18305864	1879	1879	1879	1879	0
595	20241216	102700	18305864	1879	1879	1879	1879	1
596	20241216	102600	18303985	1872	1872	1872	1872	50
597	20241216	102500	18210385	1879	1879	1879	1879	0
598	20241216	102400	18210385	1879	1879	1879	1879	0
599	20241216	102300	18210385	1879	1879	1879	1879	0
600	20241216	102200	18210385	1879	1879	1879	1879	0
601	20241216	102100	18210385	1879	1879	1879	1879	0
602	20241216	102000	18210385	1879	1879	1879	1879	0
603	20241216	101900	18210385	1879	1879	1879	1879	0
604	20241216	101800	18210385	1879	1879	1879	1879	0
605	20241216	101700	18210385	1879	1873	1879	1873	1000
606	20241216	101600	16333849	1873	1873	1873	1873	0
607	20241216	101500	16333849	1873	1873	1873	1873	0
608	20241216	101400	16333849	1873	1873	1873	1873	2
609	20241216	101300	16330103	1860	1860	1860	1860	0
610	20241216	101200	16330103	1860	1860	1860	1860	0
611	20241216	101100	16330103	1860	1860	1860	1860	0
612	20241216	101000	16330103	1860	1860	1860	1860	0
613	20241216	100900	16330103	1860	1861	1861	1860	500
614	20241216	100800	15399948	1859	1870	1870	1859	3000
615	20241216	100700	9819410	1890	1890	1890	1890	0
616	20241216	100600	9819410	1890	1890	1890	1890	0
617	20241216	100500	9819410	1890	1890	1890	1890	0
618	20241216	100400	9819410	1890	1890	1890	1890	0
619	20241216	100300	9819410	1890	1890	1890	1890	0
620	20241216	100200	9819410	1890	1890	1890	1890	0
621	20241216	100100	9819410	1890	1890	1890	1890	0
622	20241216	100000	9819410	1890	1890	1890	1890	0
623	20241216	095900	9819410	1890	1890	1890	1890	0
624	20241216	095800	9819410	1890	1890	1890	1890	0
625	20241216	095700	9819410	1890	1890	1890	1890	0
626	20241216	095600	9819410	1890	1890	1890	1890	0
627	20241216	095500	9819410	1890	1890	1890	1890	0
628	20241216	095400	9819410	1890	1890	1890	1890	0
629	20241216	095300	9819410	1890	1890	1890	1890	0
630	20241216	095200	9819410	1890	1890	1890	1890	0
631	20241216	095100	9819410	1890	1890	1890	1890	0
632	20241216	095000	9819410	1890	1890	1890	1890	0
633	20241216	094900	9819410	1890	1890	1890	1890	0
634	20241216	094800	9819410	1890	1890	1890	1890	2
635	20241216	094700	9815630	1893	1893	1893	1893	0
636	20241216	094600	9815630	1893	1893	1893	1893	0
637	20241216	094500	9815630	1893	1893	1893	1893	0
638	20241216	094400	9815630	1893	1893	1893	1893	0
639	20241216	094300	9815630	1893	1893	1893	1893	0
640	20241216	094200	9815630	1893	1893	1893	1893	0
641	20241216	094100	9815630	1893	1893	1893	1893	0
642	20241216	094000	9815630	1893	1893	1893	1893	0
643	20241216	093900	9815630	1893	1893	1893	1893	0
644	20241216	093800	9815630	1893	1893	1893	1893	0
645	20241216	093700	9815630	1893	1893	1893	1893	0
646	20241216	093600	9815630	1893	1893	1893	1893	0
647	20241216	093500	9815630	1893	1893	1893	1893	0
648	20241216	093400	9815630	1893	1893	1893	1893	0
649	20241216	093300	9815630	1893	1893	1893	1893	0
650	20241216	093200	9815630	1893	1893	1893	1893	1
651	20241216	093100	9813737	1860	1875	1875	1860	2957
652	20241216	093000	4302794	1875	1876	1876	1875	100
653	20241216	092900	4115291	1895	1895	1895	1895	431
654	20241216	092800	3298546	1895	1895	1895	1895	8
655	20241216	092700	3283386	1900	1895	1900	1895	260
656	20241216	092600	2790291	1900	1900	1900	1895	278
657	20241216	092500	2262276	1895	1895	1895	1895	0
658	20241216	092400	2262276	1895	1895	1895	1895	2
659	20241216	092300	2258486	1895	1895	1895	1895	0
660	20241216	092200	2258486	1895	1895	1895	1895	15
661	20241216	092100	2230061	1895	1895	1895	1895	0
662	20241216	092000	2230061	1895	1900	1900	1895	22
663	20241216	091900	2188271	1895	1895	1895	1895	33
664	20241216	091800	2125736	1895	1895	1895	1895	0
665	20241216	091700	2125736	1895	1895	1895	1895	50
666	20241216	091600	2030986	1895	1895	1895	1895	100
667	20241216	091500	1841486	1895	1895	1895	1895	0
668	20241216	091400	1841486	1895	1895	1895	1895	2
669	20241216	091300	1837696	1895	1895	1895	1895	0
670	20241216	091200	1837696	1895	1895	1895	1895	0
671	20241216	091100	1837696	1895	1895	1895	1895	0
672	20241216	091000	1837696	1895	1895	1895	1895	0
673	20241216	090900	1837696	1895	1895	1895	1895	0
674	20241216	090800	1837696	1895	1895	1895	1895	1
675	20241216	090700	1835801	1876	1876	1876	1876	0
676	20241216	090600	1835801	1876	1876	1876	1876	0
677	20241216	090500	1835801	1876	1877	1877	1876	93
678	20241216	090400	1661295	1895	1895	1895	1895	811
679	20241216	090300	124450	1895	1885	1895	1885	31
680	20241216	090200	65975	1885	1885	1885	1885	0
681	20241216	090100	65975	1885	1885	1885	1885	0
682	20241216	090000	65975	1885	1885	1885	1885	35