KissMeData/122690/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	201900	17853305	1916	1916	1916	1916	424
3	20241218	201800	17853305	1916	1916	1916	1916	0
4	20241218	201700	17853305	1916	1916	1916	1916	0
5	20241218	201600	17853305	1916	1916	1916	1916	0
6	20241218	201500	17853305	1916	1916	1916	1916	0
7	20241218	201400	17853305	1916	1916	1916	1916	0
8	20241218	201300	17853305	1916	1916	1916	1916	0
9	20241218	201200	17853305	1916	1916	1916	1916	0
10	20241218	201100	17853305	1916	1916	1916	1916	0
11	20241218	201000	17853305	1916	1916	1916	1916	0
12	20241218	200900	17853305	1916	1916	1916	1916	0
13	20241218	200800	17853305	1916	1916	1916	1916	0
14	20241218	200700	17853305	1916	1916	1916	1916	0
15	20241218	200600	17853305	1916	1916	1916	1916	0
16	20241218	200500	17853305	1916	1916	1916	1916	0
17	20241218	200400	17853305	1916	1916	1916	1916	0
18	20241218	200300	17853305	1916	1916	1916	1916	0
19	20241218	200200	17853305	1916	1916	1916	1916	0
20	20241218	200100	17853305	1916	1916	1916	1916	0
21	20241218	200000	17853305	1916	1916	1916	1916	0
22	20241218	195900	17853305	1916	1916	1916	1916	0
23	20241218	195800	17853305	1916	1916	1916	1916	0
24	20241218	195700	17853305	1916	1916	1916	1916	0
25	20241218	195600	17853305	1916	1916	1916	1916	0
26	20241218	195500	17853305	1916	1916	1916	1916	0
27	20241218	195400	17853305	1916	1916	1916	1916	0
28	20241218	195300	17853305	1916	1916	1916	1916	0
29	20241218	195200	17853305	1916	1916	1916	1916	0
30	20241218	195100	17853305	1916	1916	1916	1916	0
31	20241218	195000	17853305	1916	1916	1916	1916	0
32	20241218	194900	17853305	1916	1916	1916	1916	424
33	20241218	194800	17853305	1916	1916	1916	1916	0
34	20241218	194700	17853305	1916	1916	1916	1916	0
35	20241218	194600	17853305	1916	1916	1916	1916	0
36	20241218	194500	17853305	1916	1916	1916	1916	0
37	20241218	194400	17853305	1916	1916	1916	1916	0
38	20241218	194300	17853305	1916	1916	1916	1916	0
39	20241218	194200	17853305	1916	1916	1916	1916	0
40	20241218	194100	17853305	1916	1916	1916	1916	0
41	20241218	194000	17853305	1916	1916	1916	1916	0
42	20241218	193900	17853305	1916	1916	1916	1916	0
43	20241218	193800	17853305	1916	1916	1916	1916	0
44	20241218	193700	17853305	1916	1916	1916	1916	0
45	20241218	193600	17853305	1916	1916	1916	1916	0
46	20241218	193500	17853305	1916	1916	1916	1916	0
47	20241218	193400	17853305	1916	1916	1916	1916	0
48	20241218	193300	17853305	1916	1916	1916	1916	0
49	20241218	193200	17853305	1916	1916	1916	1916	0
50	20241218	193100	17853305	1916	1916	1916	1916	0
51	20241218	193000	17853305	1916	1916	1916	1916	0
52	20241218	192900	17853305	1916	1916	1916	1916	0
53	20241218	192800	17853305	1916	1916	1916	1916	0
54	20241218	192700	17853305	1916	1916	1916	1916	0
55	20241218	192600	17853305	1916	1916	1916	1916	0
56	20241218	192500	17853305	1916	1916	1916	1916	0
57	20241218	192400	17853305	1916	1916	1916	1916	0
58	20241218	192300	17853305	1916	1916	1916	1916	0
59	20241218	192200	17853305	1916	1916	1916	1916	0
60	20241218	192100	17853305	1916	1916	1916	1916	0
61	20241218	192000	17853305	1916	1916	1916	1916	0
62	20241218	191900	17853305	1916	1916	1916	1916	424
63	20241218	191800	17853305	1916	1916	1916	1916	0
64	20241218	191700	17853305	1916	1916	1916	1916	0
65	20241218	191600	17853305	1916	1916	1916	1916	0
66	20241218	191500	17853305	1916	1916	1916	1916	0
67	20241218	191400	17853305	1916	1916	1916	1916	0
68	20241218	191300	17853305	1916	1916	1916	1916	0
69	20241218	191200	17853305	1916	1916	1916	1916	0
70	20241218	191100	17853305	1916	1916	1916	1916	0
71	20241218	191000	17853305	1916	1916	1916	1916	0
72	20241218	190900	17853305	1916	1916	1916	1916	0
73	20241218	190800	17853305	1916	1916	1916	1916	0
74	20241218	190700	17853305	1916	1916	1916	1916	0
75	20241218	190600	17853305	1916	1916	1916	1916	0
76	20241218	190500	17853305	1916	1916	1916	1916	0
77	20241218	190400	17853305	1916	1916	1916	1916	0
78	20241218	190300	17853305	1916	1916	1916	1916	0
79	20241218	190200	17853305	1916	1916	1916	1916	0
80	20241218	190100	17853305	1916	1916	1916	1916	0
81	20241218	190000	17853305	1916	1916	1916	1916	0
82	20241218	185900	17853305	1916	1916	1916	1916	0
83	20241218	185800	17853305	1916	1916	1916	1916	0
84	20241218	185700	17853305	1916	1916	1916	1916	0
85	20241218	185600	17853305	1916	1916	1916	1916	0
86	20241218	185500	17853305	1916	1916	1916	1916	0
87	20241218	185400	17853305	1916	1916	1916	1916	0
88	20241218	185300	17853305	1916	1916	1916	1916	0
89	20241218	185200	17853305	1916	1916	1916	1916	0
90	20241218	185100	17853305	1916	1916	1916	1916	0
91	20241218	185000	17853305	1916	1916	1916	1916	0
92	20241218	184900	17853305	1916	1916	1916	1916	424
93	20241218	184800	17853305	1916	1916	1916	1916	0
94	20241218	184700	17853305	1916	1916	1916	1916	0
95	20241218	184600	17853305	1916	1916	1916	1916	0
96	20241218	184500	17853305	1916	1916	1916	1916	0
97	20241218	184400	17853305	1916	1916	1916	1916	0
98	20241218	184300	17853305	1916	1916	1916	1916	0
99	20241218	184200	17853305	1916	1916	1916	1916	0
100	20241218	184100	17853305	1916	1916	1916	1916	0
101	20241218	184000	17853305	1916	1916	1916	1916	0
102	20241218	183900	17853305	1916	1916	1916	1916	0
103	20241218	183800	17853305	1916	1916	1916	1916	0
104	20241218	183700	17853305	1916	1916	1916	1916	0
105	20241218	183600	17853305	1916	1916	1916	1916	0
106	20241218	183500	17853305	1916	1916	1916	1916	0
107	20241218	183400	17853305	1916	1916	1916	1916	0
108	20241218	183300	17853305	1916	1916	1916	1916	0
109	20241218	183200	17853305	1916	1916	1916	1916	0
110	20241218	183100	17853305	1916	1916	1916	1916	0
111	20241218	183000	17853305	1916	1916	1916	1916	0
112	20241218	182900	17853305	1916	1916	1916	1916	0
113	20241218	182800	17853305	1916	1916	1916	1916	0
114	20241218	182700	17853305	1916	1916	1916	1916	0
115	20241218	182600	17853305	1916	1916	1916	1916	0
116	20241218	182500	17853305	1916	1916	1916	1916	0
117	20241218	182400	17853305	1916	1916	1916	1916	0
118	20241218	182300	17853305	1916	1916	1916	1916	0
119	20241218	182200	17853305	1916	1916	1916	1916	0
120	20241218	182100	17853305	1916	1916	1916	1916	0
121	20241218	182000	17853305	1916	1916	1916	1916	0
122	20241218	181900	17853305	1916	1916	1916	1916	424
123	20241218	181800	17853305	1916	1916	1916	1916	0
124	20241218	181700	17853305	1916	1916	1916	1916	0
125	20241218	181600	17853305	1916	1916	1916	1916	0
126	20241218	181500	17853305	1916	1916	1916	1916	0
127	20241218	181400	17853305	1916	1916	1916	1916	0
128	20241218	181300	17853305	1916	1916	1916	1916	0
129	20241218	181200	17853305	1916	1916	1916	1916	0
130	20241218	181100	17853305	1916	1916	1916	1916	0
131	20241218	181000	17853305	1916	1916	1916	1916	0
132	20241218	180900	17853305	1916	1916	1916	1916	0
133	20241218	180800	17853305	1916	1916	1916	1916	0
134	20241218	180700	17853305	1916	1916	1916	1916	0
135	20241218	180600	17853305	1916	1916	1916	1916	0
136	20241218	180500	17853305	1916	1916	1916	1916	0
137	20241218	180400	17853305	1916	1916	1916	1916	0
138	20241218	180300	17853305	1916	1916	1916	1916	0
139	20241218	180200	17853305	1916	1916	1916	1916	0
140	20241218	180100	17853305	1916	1916	1916	1916	0
141	20241218	180000	17853305	1916	1916	1916	1916	0
142	20241218	175900	17853305	1916	1916	1916	1916	0
143	20241218	175800	17853305	1916	1916	1916	1916	0
144	20241218	175700	17853305	1916	1916	1916	1916	0
145	20241218	175600	17853305	1916	1916	1916	1916	0
146	20241218	175500	17853305	1916	1916	1916	1916	0
147	20241218	175400	17853305	1916	1916	1916	1916	0
148	20241218	175300	17853305	1916	1916	1916	1916	0
149	20241218	175200	17853305	1916	1916	1916	1916	0
150	20241218	175100	17853305	1916	1916	1916	1916	0
151	20241218	175000	17853305	1916	1916	1916	1916	0
152	20241218	174900	17853305	1916	1916	1916	1916	424
153	20241218	174800	17853305	1916	1916	1916	1916	0
154	20241218	174700	17853305	1916	1916	1916	1916	0
155	20241218	174600	17853305	1916	1916	1916	1916	0
156	20241218	174500	17853305	1916	1916	1916	1916	0
157	20241218	174400	17853305	1916	1916	1916	1916	0
158	20241218	174300	17853305	1916	1916	1916	1916	0
159	20241218	174200	17853305	1916	1916	1916	1916	0
160	20241218	174100	17853305	1916	1916	1916	1916	0
161	20241218	174000	17853305	1916	1916	1916	1916	0
162	20241218	173900	17853305	1916	1916	1916	1916	0
163	20241218	173800	17853305	1916	1916	1916	1916	0
164	20241218	173700	17853305	1916	1916	1916	1916	0
165	20241218	173600	17853305	1916	1916	1916	1916	0
166	20241218	173500	17853305	1916	1916	1916	1916	0
167	20241218	173400	17853305	1916	1916	1916	1916	0
168	20241218	173300	17853305	1916	1916	1916	1916	0
169	20241218	173200	17853305	1916	1916	1916	1916	0
170	20241218	173100	17853305	1916	1916	1916	1916	0
171	20241218	173000	17853305	1916	1916	1916	1916	0
172	20241218	172900	17853305	1916	1916	1916	1916	0
173	20241218	172800	17853305	1916	1916	1916	1916	0
174	20241218	172700	17853305	1916	1916	1916	1916	0
175	20241218	172600	17853305	1916	1916	1916	1916	0
176	20241218	172500	17853305	1916	1916	1916	1916	0
177	20241218	172400	17853305	1916	1916	1916	1916	0
178	20241218	172300	17853305	1916	1916	1916	1916	0
179	20241218	172200	17853305	1916	1916	1916	1916	0
180	20241218	172100	17853305	1916	1916	1916	1916	0
181	20241218	172000	17853305	1916	1916	1916	1916	0
182	20241218	171900	17853305	1916	1916	1916	1916	424
183	20241218	171800	17853305	1916	1916	1916	1916	0
184	20241218	171700	17853305	1916	1916	1916	1916	0
185	20241218	171600	17853305	1916	1916	1916	1916	0
186	20241218	171500	17853305	1916	1916	1916	1916	0
187	20241218	171400	17853305	1916	1916	1916	1916	0
188	20241218	171300	17853305	1916	1916	1916	1916	0
189	20241218	171200	17853305	1916	1916	1916	1916	0
190	20241218	171100	17853305	1916	1916	1916	1916	0
191	20241218	171000	17853305	1916	1916	1916	1916	0
192	20241218	170900	17853305	1916	1916	1916	1916	0
193	20241218	170800	17853305	1916	1916	1916	1916	0
194	20241218	170700	17853305	1916	1916	1916	1916	0
195	20241218	170600	17853305	1916	1916	1916	1916	0
196	20241218	170500	17853305	1916	1916	1916	1916	0
197	20241218	170400	17853305	1916	1916	1916	1916	0
198	20241218	170300	17853305	1916	1916	1916	1916	0
199	20241218	170200	17853305	1916	1916	1916	1916	0
200	20241218	170100	17853305	1916	1916	1916	1916	0
201	20241218	170000	17853305	1916	1916	1916	1916	0
202	20241218	165900	17853305	1916	1916	1916	1916	0
203	20241218	165800	17853305	1916	1916	1916	1916	0
204	20241218	165700	17853305	1916	1916	1916	1916	0
205	20241218	165600	17853305	1916	1916	1916	1916	0
206	20241218	165500	17853305	1916	1916	1916	1916	0
207	20241218	165400	17853305	1916	1916	1916	1916	0
208	20241218	165300	17853305	1916	1916	1916	1916	0
209	20241218	165200	17853305	1916	1916	1916	1916	0
210	20241218	165100	17853305	1916	1916	1916	1916	0
211	20241218	165000	17853305	1916	1916	1916	1916	0
212	20241218	164900	17853305	1916	1916	1916	1916	424
213	20241218	164800	17853305	1916	1916	1916	1916	0
214	20241218	164700	17853305	1916	1916	1916	1916	0
215	20241218	164600	17853305	1916	1916	1916	1916	0
216	20241218	164500	17853305	1916	1916	1916	1916	0
217	20241218	164400	17853305	1916	1916	1916	1916	0
218	20241218	164300	17853305	1916	1916	1916	1916	0
219	20241218	164200	17853305	1916	1916	1916	1916	0
220	20241218	164100	17853305	1916	1916	1916	1916	0
221	20241218	164000	17853305	1916	1916	1916	1916	0
222	20241218	163900	17853305	1916	1916	1916	1916	0
223	20241218	163800	17853305	1916	1916	1916	1916	0
224	20241218	163700	17853305	1916	1916	1916	1916	0
225	20241218	163600	17853305	1916	1916	1916	1916	0
226	20241218	163500	17853305	1916	1916	1916	1916	0
227	20241218	163400	17853305	1916	1916	1916	1916	0
228	20241218	163300	17853305	1916	1916	1916	1916	0
229	20241218	163200	17853305	1916	1916	1916	1916	0
230	20241218	163100	17853305	1916	1916	1916	1916	0
231	20241218	163000	17853305	1916	1916	1916	1916	0
232	20241218	162900	17853305	1916	1916	1916	1916	0
233	20241218	162800	17853305	1916	1916	1916	1916	0
234	20241218	162700	17853305	1916	1916	1916	1916	0
235	20241218	162600	17853305	1916	1916	1916	1916	0
236	20241218	162500	17853305	1916	1916	1916	1916	0
237	20241218	162400	17853305	1916	1916	1916	1916	0
238	20241218	162300	17853305	1916	1916	1916	1916	0
239	20241218	162200	17853305	1916	1916	1916	1916	0
240	20241218	162100	17853305	1916	1916	1916	1916	0
241	20241218	162000	17853305	1916	1916	1916	1916	0
242	20241218	161900	17853305	1916	1916	1916	1916	424
243	20241218	161800	17853305	1916	1916	1916	1916	0
244	20241218	161700	17853305	1916	1916	1916	1916	0
245	20241218	161600	17853305	1916	1916	1916	1916	0
246	20241218	161500	17853305	1916	1916	1916	1916	0
247	20241218	161400	17853305	1916	1916	1916	1916	0
248	20241218	161300	17853305	1916	1916	1916	1916	0
249	20241218	161200	17853305	1916	1916	1916	1916	0
250	20241218	161100	17853305	1916	1916	1916	1916	0
251	20241218	161000	17853305	1916	1916	1916	1916	0
252	20241218	160900	17853305	1916	1916	1916	1916	0
253	20241218	160800	17853305	1916	1916	1916	1916	0
254	20241218	160700	17853305	1916	1916	1916	1916	0
255	20241218	160600	17853305	1916	1916	1916	1916	0
256	20241218	160500	17853305	1916	1916	1916	1916	0
257	20241218	160400	17853305	1916	1916	1916	1916	0
258	20241218	160300	17853305	1916	1916	1916	1916	0
259	20241218	160200	17853305	1916	1916	1916	1916	0
260	20241218	160100	17853305	1916	1916	1916	1916	0
261	20241218	160000	17853305	1916	1916	1916	1916	0
262	20241218	155900	17853305	1916	1916	1916	1916	0
263	20241218	155800	17853305	1916	1916	1916	1916	0
264	20241218	155700	17853305	1916	1916	1916	1916	0
265	20241218	155600	17853305	1916	1916	1916	1916	0
266	20241218	155500	17853305	1916	1916	1916	1916	0
267	20241218	155400	17853305	1916	1916	1916	1916	0
268	20241218	155300	17853305	1916	1916	1916	1916	0
269	20241218	155200	17853305	1916	1916	1916	1916	0
270	20241218	155100	17853305	1916	1916	1916	1916	0
271	20241218	155000	17853305	1916	1916	1916	1916	0
272	20241218	154900	17853305	1916	1916	1916	1916	424
273	20241218	154800	17853305	1916	1916	1916	1916	0
274	20241218	154700	17853305	1916	1916	1916	1916	0
275	20241218	154600	17853305	1916	1916	1916	1916	0
276	20241218	154500	17853305	1916	1916	1916	1916	0
277	20241218	154400	17853305	1916	1916	1916	1916	0
278	20241218	154300	17853305	1916	1916	1916	1916	0
279	20241218	154200	17853305	1916	1916	1916	1916	0
280	20241218	154100	17853305	1916	1916	1916	1916	0
281	20241218	154000	17853305	1916	1916	1916	1916	0
282	20241218	153900	17853305	1916	1916	1916	1916	0
283	20241218	153800	17853305	1916	1916	1916	1916	0
284	20241218	153700	17853305	1916	1916	1916	1916	0
285	20241218	153600	17853305	1916	1916	1916	1916	0
286	20241218	153500	17853305	1916	1916	1916	1916	0
287	20241218	153400	17853305	1916	1916	1916	1916	0
288	20241218	153300	17853305	1916	1916	1916	1916	0
289	20241218	153200	17853305	1916	1916	1916	1916	0
290	20241218	153100	17853305	1916	1916	1916	1916	0
291	20241218	153000	17853305	1916	1916	1916	1916	424
292	20241218	152900	17040921	1915	1915	1915	1915	0
293	20241218	152800	17040921	1915	1915	1915	1915	0
294	20241218	152700	17040921	1915	1915	1915	1915	0
295	20241218	152600	17040921	1915	1915	1915	1915	0
296	20241218	152500	17040921	1915	1915	1915	1915	0
297	20241218	152400	17040921	1915	1915	1915	1915	0
298	20241218	152300	17040921	1915	1915	1915	1915	0
299	20241218	152200	17040921	1915	1915	1915	1915	0
300	20241218	152100	17040921	1915	1915	1915	1915	0
301	20241218	152000	17040921	1915	1915	1915	1915	0
302	20241218	151900	17040921	1915	1915	1915	1915	0
303	20241218	151800	17040921	1915	1915	1916	1915	581
304	20241218	151700	15927806	1915	1915	1915	1915	0
305	20241218	151600	15927806	1915	1915	1915	1915	500
306	20241218	151500	14970306	1910	1910	1910	1910	56
307	20241218	151400	14863346	1910	1910	1910	1910	0
308	20241218	151300	14863346	1910	1910	1910	1910	0
309	20241218	151200	14863346	1910	1910	1910	1910	0
310	20241218	151100	14863346	1910	1910	1910	1910	0
311	20241218	151000	14863346	1910	1910	1910	1910	0
312	20241218	150900	14863346	1910	1910	1910	1910	0
313	20241218	150800	14863346	1910	1910	1910	1910	0
314	20241218	150700	14863346	1910	1910	1910	1910	0
315	20241218	150600	14863346	1910	1910	1910	1910	0
316	20241218	150500	14863346	1910	1910	1910	1910	0
317	20241218	150400	14863346	1910	1910	1910	1910	0
318	20241218	150300	14863346	1910	1910	1910	1910	0
319	20241218	150200	14863346	1910	1910	1910	1910	0
320	20241218	150100	14863346	1910	1910	1910	1910	0
321	20241218	150000	14863346	1910	1910	1910	1910	0
322	20241218	145900	14863346	1910	1910	1910	1910	0
323	20241218	145800	14863346	1910	1910	1910	1910	0
324	20241218	145700	14863346	1910	1910	1910	1910	0
325	20241218	145600	14863346	1910	1910	1910	1910	0
326	20241218	145500	14863346	1910	1910	1910	1910	0
327	20241218	145400	14863346	1910	1910	1910	1910	0
328	20241218	145300	14863346	1910	1910	1910	1910	0
329	20241218	145200	14863346	1910	1910	1910	1910	0
330	20241218	145100	14863346	1910	1910	1910	1910	0
331	20241218	145000	14863346	1910	1910	1910	1910	0
332	20241218	144900	14863346	1910	1910	1910	1910	0
333	20241218	144800	14863346	1910	1910	1910	1910	300
334	20241218	144700	14290346	1906	1906	1906	1906	0
335	20241218	144600	14290346	1906	1906	1906	1906	0
336	20241218	144500	14290346	1906	1906	1906	1906	0
337	20241218	144400	14290346	1906	1906	1906	1906	0
338	20241218	144300	14290346	1906	1906	1906	1906	0
339	20241218	144200	14290346	1906	1906	1906	1906	0
340	20241218	144100	14290346	1906	1906	1906	1906	0
341	20241218	144000	14290346	1906	1906	1906	1906	0
342	20241218	143900	14290346	1906	1906	1906	1906	306
343	20241218	143800	13707110	1906	1906	1906	1906	0
344	20241218	143700	13707110	1906	1906	1906	1906	3
345	20241218	143600	13701392	1906	1906	1906	1906	0
346	20241218	143500	13701392	1906	1906	1906	1906	0
347	20241218	143400	13701392	1906	1906	1906	1906	0
348	20241218	143300	13701392	1906	1906	1906	1906	0
349	20241218	143200	13701392	1906	1906	1906	1906	0
350	20241218	143100	13701392	1906	1906	1906	1906	0
351	20241218	143000	13701392	1906	1906	1906	1906	0
352	20241218	142900	13701392	1906	1906	1906	1906	0
353	20241218	142800	13701392	1906	1906	1906	1906	0
354	20241218	142700	13701392	1906	1906	1906	1906	0
355	20241218	142600	13701392	1906	1906	1906	1906	0
356	20241218	142500	13701392	1906	1906	1906	1906	0
357	20241218	142400	13701392	1906	1906	1906	1906	0
358	20241218	142300	13701392	1906	1906	1906	1906	0
359	20241218	142200	13701392	1906	1906	1906	1906	200
360	20241218	142100	13320192	1900	1900	1900	1900	151
361	20241218	142000	13033292	1899	1899	1899	1899	0
362	20241218	141900	13033292	1899	1899	1899	1899	0
363	20241218	141800	13033292	1899	1899	1899	1899	0
364	20241218	141700	13033292	1899	1899	1899	1899	0
365	20241218	141600	13033292	1899	1899	1899	1899	0
366	20241218	141500	13033292	1899	1899	1899	1899	0
367	20241218	141400	13033292	1899	1899	1899	1899	0
368	20241218	141300	13033292	1899	1899	1899	1899	0
369	20241218	141200	13033292	1899	1899	1899	1899	1
370	20241218	141100	13031393	1898	1898	1898	1898	1
371	20241218	141000	13029495	1898	1897	1898	1897	3
372	20241218	140900	13023803	1897	1897	1897	1897	0
373	20241218	140800	13023803	1897	1897	1897	1897	0
374	20241218	140700	13023803	1897	1897	1897	1897	0
375	20241218	140600	13023803	1897	1897	1897	1897	0
376	20241218	140500	13023803	1897	1895	1897	1895	50
377	20241218	140400	12928995	1895	1895	1895	1895	0
378	20241218	140300	12928995	1895	1895	1895	1895	0
379	20241218	140200	12928995	1895	1895	1895	1895	0
380	20241218	140100	12928995	1895	1895	1895	1895	0
381	20241218	140000	12928995	1895	1895	1895	1895	0
382	20241218	135900	12928995	1895	1895	1895	1895	0
383	20241218	135800	12928995	1895	1895	1895	1895	0
384	20241218	135700	12928995	1895	1895	1895	1895	0
385	20241218	135600	12928995	1895	1895	1895	1895	0
386	20241218	135500	12928995	1895	1895	1895	1895	57
387	20241218	135400	12820980	1895	1895	1895	1895	0
388	20241218	135300	12820980	1895	1895	1895	1895	0
389	20241218	135200	12820980	1895	1895	1895	1895	1
390	20241218	135100	12819085	1896	1896	1896	1896	0
391	20241218	135000	12819085	1896	1896	1896	1896	0
392	20241218	134900	12819085	1896	1896	1896	1896	0
393	20241218	134800	12819085	1896	1896	1896	1896	0
394	20241218	134700	12819085	1896	1896	1896	1896	0
395	20241218	134600	12819085	1896	1896	1896	1896	0
396	20241218	134500	12819085	1896	1896	1896	1896	0
397	20241218	134400	12819085	1896	1896	1896	1896	0
398	20241218	134300	12819085	1896	1896	1896	1896	0
399	20241218	134200	12819085	1896	1896	1896	1896	0
400	20241218	134100	12819085	1896	1896	1896	1896	0
401	20241218	134000	12819085	1896	1896	1896	1896	0
402	20241218	133900	12819085	1896	1896	1896	1896	0
403	20241218	133800	12819085	1896	1896	1896	1896	0
404	20241218	133700	12819085	1896	1896	1896	1896	0
405	20241218	133600	12819085	1896	1896	1896	1896	0
406	20241218	133500	12819085	1896	1896	1896	1896	0
407	20241218	133400	12819085	1896	1896	1896	1896	0
408	20241218	133300	12819085	1896	1896	1896	1896	0
409	20241218	133200	12819085	1896	1896	1896	1896	0
410	20241218	133100	12819085	1896	1896	1896	1896	0
411	20241218	133000	12819085	1896	1896	1896	1896	0
412	20241218	132900	12819085	1896	1896	1896	1896	0
413	20241218	132800	12819085	1896	1896	1896	1896	0
414	20241218	132700	12819085	1896	1896	1896	1896	0
415	20241218	132600	12819085	1896	1896	1896	1896	0
416	20241218	132500	12819085	1896	1896	1896	1896	0
417	20241218	132400	12819085	1896	1896	1896	1896	0
418	20241218	132300	12819085	1896	1896	1896	1896	0
419	20241218	132200	12819085	1896	1896	1896	1896	0
420	20241218	132100	12819085	1896	1896	1896	1896	0
421	20241218	132000	12819085	1896	1896	1896	1896	0
422	20241218	131900	12819085	1896	1896	1896	1896	0
423	20241218	131800	12819085	1896	1896	1896	1896	0
424	20241218	131700	12819085	1896	1896	1896	1896	0
425	20241218	131600	12819085	1896	1896	1896	1896	0
426	20241218	131500	12819085	1896	1896	1896	1896	0
427	20241218	131400	12819085	1896	1896	1896	1896	0
428	20241218	131300	12819085	1896	1896	1896	1896	0
429	20241218	131200	12819085	1896	1896	1896	1896	0
430	20241218	131100	12819085	1896	1896	1896	1896	0
431	20241218	131000	12819085	1896	1896	1896	1896	0
432	20241218	130900	12819085	1896	1896	1896	1896	0
433	20241218	130800	12819085	1896	1896	1896	1896	0
434	20241218	130700	12819085	1896	1896	1896	1896	0
435	20241218	130600	12819085	1896	1896	1896	1896	0
436	20241218	130500	12819085	1896	1896	1896	1896	0
437	20241218	130400	12819085	1896	1896	1896	1896	0
438	20241218	130300	12819085	1896	1896	1896	1896	0
439	20241218	130200	12819085	1896	1896	1896	1896	0
440	20241218	130100	12819085	1896	1896	1896	1896	0
441	20241218	130000	12819085	1896	1896	1896	1896	0
442	20241218	125900	12819085	1896	1896	1896	1896	0
443	20241218	125800	12819085	1896	1896	1896	1896	0
444	20241218	125700	12819085	1896	1896	1896	1896	0
445	20241218	125600	12819085	1896	1896	1896	1896	0
446	20241218	125500	12819085	1896	1896	1896	1896	0
447	20241218	125400	12819085	1896	1896	1896	1896	0
448	20241218	125300	12819085	1896	1896	1896	1896	0
449	20241218	125200	12819085	1896	1896	1896	1896	0
450	20241218	125100	12819085	1896	1896	1896	1896	0
451	20241218	125000	12819085	1896	1896	1896	1896	0
452	20241218	124900	12819085	1896	1896	1896	1896	1
453	20241218	124800	12817189	1887	1887	1887	1887	0
454	20241218	124700	12817189	1887	1887	1887	1887	0
455	20241218	124600	12817189	1887	1887	1887	1887	0
456	20241218	124500	12817189	1887	1887	1887	1887	0
457	20241218	124400	12817189	1887	1887	1887	1887	0
458	20241218	124300	12817189	1887	1887	1887	1887	0
459	20241218	124200	12817189	1887	1887	1887	1887	0
460	20241218	124100	12817189	1887	1887	1887	1887	0
461	20241218	124000	12817189	1887	1887	1887	1887	0
462	20241218	123900	12817189	1887	1887	1887	1887	0
463	20241218	123800	12817189	1887	1887	1887	1887	0
464	20241218	123700	12817189	1887	1887	1887	1887	0
465	20241218	123600	12817189	1887	1887	1887	1887	0
466	20241218	123500	12817189	1887	1887	1887	1887	0
467	20241218	123400	12817189	1887	1887	1887	1887	0
468	20241218	123300	12817189	1887	1887	1887	1887	0
469	20241218	123200	12817189	1887	1887	1887	1887	0
470	20241218	123100	12817189	1887	1887	1887	1887	0
471	20241218	123000	12817189	1887	1887	1887	1887	0
472	20241218	122900	12817189	1887	1887	1887	1887	0
473	20241218	122800	12817189	1887	1887	1887	1887	0
474	20241218	122700	12817189	1887	1887	1887	1887	0
475	20241218	122600	12817189	1887	1887	1887	1887	0
476	20241218	122500	12817189	1887	1887	1887	1887	0
477	20241218	122400	12817189	1887	1887	1887	1887	0
478	20241218	122300	12817189	1887	1887	1887	1887	0
479	20241218	122200	12817189	1887	1887	1887	1887	0
480	20241218	122100	12817189	1887	1887	1887	1887	0
481	20241218	122000	12817189	1887	1887	1887	1887	0
482	20241218	121900	12817189	1887	1887	1887	1887	0
483	20241218	121800	12817189	1887	1887	1887	1887	100
484	20241218	121700	12628489	1887	1887	1887	1887	0
485	20241218	121600	12628489	1887	1887	1887	1887	0
486	20241218	121500	12628489	1887	1887	1887	1887	0
487	20241218	121400	12628489	1887	1887	1887	1887	0
488	20241218	121300	12628489	1887	1887	1887	1887	0
489	20241218	121200	12628489	1887	1887	1887	1887	0
490	20241218	121100	12628489	1887	1887	1887	1887	0
491	20241218	121000	12628489	1887	1887	1887	1887	0
492	20241218	120900	12628489	1887	1887	1887	1887	0
493	20241218	120800	12628489	1887	1887	1887	1887	0
494	20241218	120700	12628489	1887	1887	1887	1887	0
495	20241218	120600	12628489	1887	1887	1887	1887	0
496	20241218	120500	12628489	1887	1887	1887	1887	15
497	20241218	120400	12600184	1887	1887	1887	1887	0
498	20241218	120300	12600184	1887	1887	1887	1887	0
499	20241218	120200	12600184	1887	1887	1887	1887	0
500	20241218	120100	12600184	1887	1887	1887	1887	0
501	20241218	120000	12600184	1887	1883	1887	1883	101
502	20241218	115900	12409844	1883	1883	1883	1883	1
503	20241218	115800	12407961	1877	1877	1877	1877	811
504	20241218	115700	10885714	1877	1877	1877	1877	0
505	20241218	115600	10885714	1877	1877	1877	1877	0
506	20241218	115500	10885714	1877	1877	1877	1877	0
507	20241218	115400	10885714	1877	1877	1877	1877	0
508	20241218	115300	10885714	1877	1877	1877	1877	0
509	20241218	115200	10885714	1877	1877	1877	1877	0
510	20241218	115100	10885714	1877	1877	1877	1877	0
511	20241218	115000	10885714	1877	1877	1877	1877	0
512	20241218	114900	10885714	1877	1877	1877	1877	0
513	20241218	114800	10885714	1877	1877	1877	1877	0
514	20241218	114700	10885714	1877	1877	1877	1877	0
515	20241218	114600	10885714	1877	1877	1877	1877	0
516	20241218	114500	10885714	1877	1877	1877	1877	0
517	20241218	114400	10885714	1877	1877	1877	1877	0
518	20241218	114300	10885714	1877	1877	1877	1877	0
519	20241218	114200	10885714	1877	1877	1877	1877	0
520	20241218	114100	10885714	1877	1877	1877	1877	0
521	20241218	114000	10885714	1877	1877	1877	1877	0
522	20241218	113900	10885714	1877	1877	1877	1877	0
523	20241218	113800	10885714	1877	1877	1877	1877	0
524	20241218	113700	10885714	1877	1877	1877	1877	0
525	20241218	113600	10885714	1877	1877	1877	1877	0
526	20241218	113500	10885714	1877	1877	1877	1877	1
527	20241218	113400	10883837	1873	1873	1873	1873	0
528	20241218	113300	10883837	1873	1873	1873	1873	0
529	20241218	113200	10883837	1873	1873	1873	1873	0
530	20241218	113100	10883837	1873	1873	1873	1873	0
531	20241218	113000	10883837	1873	1873	1873	1873	0
532	20241218	112900	10883837	1873	1873	1873	1873	0
533	20241218	112800	10883837	1873	1873	1873	1873	0
534	20241218	112700	10883837	1873	1873	1873	1873	0
535	20241218	112600	10883837	1873	1873	1873	1873	0
536	20241218	112500	10883837	1873	1873	1873	1873	0
537	20241218	112400	10883837	1873	1873	1873	1873	4
538	20241218	112300	10876345	1873	1873	1873	1873	0
539	20241218	112200	10876345	1873	1873	1873	1873	0
540	20241218	112100	10876345	1873	1873	1873	1873	98
541	20241218	112000	10692791	1873	1873	1873	1873	0
542	20241218	111900	10692791	1873	1873	1873	1873	0
543	20241218	111800	10692791	1873	1873	1873	1873	5
544	20241218	111700	10683426	1873	1873	1873	1873	0
545	20241218	111600	10683426	1873	1873	1873	1873	12
546	20241218	111500	10660950	1873	1873	1873	1873	0
547	20241218	111400	10660950	1873	1873	1873	1873	0
548	20241218	111300	10660950	1873	1873	1873	1873	0
549	20241218	111200	10660950	1873	1873	1873	1873	0
550	20241218	111100	10660950	1873	1873	1873	1873	0
551	20241218	111000	10660950	1873	1873	1873	1873	0
552	20241218	110900	10660950	1873	1873	1873	1873	0
553	20241218	110800	10660950	1873	1873	1873	1873	0
554	20241218	110700	10660950	1873	1874	1874	1873	30
555	20241218	110600	10604753	1877	1877	1877	1877	0
556	20241218	110500	10604753	1877	1877	1877	1877	0
557	20241218	110400	10604753	1877	1877	1877	1877	0
558	20241218	110300	10604753	1877	1877	1877	1877	0
559	20241218	110200	10604753	1877	1877	1877	1877	0
560	20241218	110100	10604753	1877	1877	1877	1877	50
561	20241218	110000	10510903	1877	1877	1877	1877	0
562	20241218	105900	10510903	1877	1877	1877	1877	0
563	20241218	105800	10510903	1877	1877	1877	1877	0
564	20241218	105700	10510903	1877	1877	1877	1877	0
565	20241218	105600	10510903	1877	1877	1877	1877	0
566	20241218	105500	10510903	1877	1877	1877	1877	0
567	20241218	105400	10510903	1877	1877	1877	1877	0
568	20241218	105300	10510903	1877	1877	1877	1877	0
569	20241218	105200	10510903	1877	1877	1877	1877	200
570	20241218	105100	10135503	1876	1876	1876	1876	0
571	20241218	105000	10135503	1876	1877	1877	1876	1384
572	20241218	104900	7539112	1887	1887	1887	1887	0
573	20241218	104800	7539112	1887	1887	1887	1887	0
574	20241218	104700	7539112	1887	1877	1887	1877	100
575	20241218	104600	7351202	1877	1877	1877	1877	0
576	20241218	104500	7351202	1877	1877	1877	1877	905
577	20241218	104400	5652517	1877	1877	1877	1877	1
578	20241218	104300	5650640	1877	1877	1877	1877	0
579	20241218	104200	5650640	1877	1877	1877	1877	0
580	20241218	104100	5650640	1877	1877	1877	1877	0
581	20241218	104000	5650640	1877	1877	1877	1877	0
582	20241218	103900	5650640	1877	1877	1877	1877	1
583	20241218	103800	5648763	1877	1887	1887	1877	270
584	20241218	103700	5139523	1887	1887	1887	1887	10
585	20241218	103600	5120653	1887	1887	1887	1887	11
586	20241218	103500	5099896	1897	1897	1897	1897	0
587	20241218	103400	5099896	1897	1897	1897	1897	0
588	20241218	103300	5099896	1897	1897	1897	1897	0
589	20241218	103200	5099896	1897	1897	1897	1897	0
590	20241218	103100	5099896	1897	1897	1897	1897	0
591	20241218	103000	5099896	1897	1897	1897	1897	0
592	20241218	102900	5099896	1897	1897	1897	1897	0
593	20241218	102800	5099896	1897	1897	1897	1897	0
594	20241218	102700	5099896	1897	1897	1897	1897	0
595	20241218	102600	5099896	1897	1897	1897	1897	0
596	20241218	102500	5099896	1897	1897	1897	1897	0
597	20241218	102400	5099896	1897	1897	1897	1897	0
598	20241218	102300	5099896	1897	1897	1897	1897	0
599	20241218	102200	5099896	1897	1897	1897	1897	0
600	20241218	102100	5099896	1897	1897	1897	1897	0
601	20241218	102000	5099896	1897	1897	1897	1897	0
602	20241218	101900	5099896	1897	1897	1897	1897	0
603	20241218	101800	5099896	1897	1897	1897	1897	0
604	20241218	101700	5099896	1897	1897	1897	1897	0
605	20241218	101600	5099896	1897	1897	1897	1897	0
606	20241218	101500	5099896	1897	1897	1897	1897	0
607	20241218	101400	5099896	1897	1897	1897	1897	0
608	20241218	101300	5099896	1897	1897	1897	1897	0
609	20241218	101200	5099896	1897	1897	1897	1897	0
610	20241218	101100	5099896	1897	1897	1897	1897	0
611	20241218	101000	5099896	1897	1897	1897	1897	0
612	20241218	100900	5099896	1897	1897	1897	1897	0
613	20241218	100800	5099896	1897	1897	1897	1897	0
614	20241218	100700	5099896	1897	1897	1897	1897	0
615	20241218	100600	5099896	1897	1897	1897	1897	0
616	20241218	100500	5099896	1897	1897	1897	1897	0
617	20241218	100400	5099896	1897	1897	1897	1897	0
618	20241218	100300	5099896	1897	1897	1897	1897	0
619	20241218	100200	5099896	1897	1897	1897	1897	0
620	20241218	100100	5099896	1897	1897	1897	1897	0
621	20241218	100000	5099896	1897	1897	1897	1897	0
622	20241218	095900	5099896	1897	1897	1897	1897	0
623	20241218	095800	5099896	1897	1897	1897	1897	0
624	20241218	095700	5099896	1897	1897	1897	1897	0
625	20241218	095600	5099896	1897	1897	1897	1897	0
626	20241218	095500	5099896	1897	1897	1897	1897	0
627	20241218	095400	5099896	1897	1897	1897	1897	0
628	20241218	095300	5099896	1897	1897	1897	1897	0
629	20241218	095200	5099896	1897	1897	1897	1897	0
630	20241218	095100	5099896	1897	1897	1897	1897	0
631	20241218	095000	5099896	1897	1897	1897	1897	0
632	20241218	094900	5099896	1897	1897	1897	1897	0
633	20241218	094800	5099896	1897	1897	1897	1897	0
634	20241218	094700	5099896	1897	1897	1897	1897	0
635	20241218	094600	5099896	1897	1897	1897	1897	0
636	20241218	094500	5099896	1897	1897	1897	1897	0
637	20241218	094400	5099896	1897	1897	1897	1897	0
638	20241218	094300	5099896	1897	1897	1897	1897	0
639	20241218	094200	5099896	1897	1897	1897	1897	0
640	20241218	094100	5099896	1897	1897	1897	1897	0
641	20241218	094000	5099896	1897	1897	1897	1897	0
642	20241218	093900	5099896	1897	1897	1897	1897	0
643	20241218	093800	5099896	1897	1897	1897	1897	0
644	20241218	093700	5099896	1897	1897	1897	1897	0
645	20241218	093600	5099896	1897	1897	1897	1897	0
646	20241218	093500	5099896	1897	1897	1897	1897	0
647	20241218	093400	5099896	1897	1877	1897	1877	205
648	20241218	093300	4715091	1877	1887	1887	1877	396
649	20241218	093200	3971599	1897	1897	1897	1897	0
650	20241218	093100	3971599	1897	1897	1897	1897	0
651	20241218	093000	3971599	1897	1897	1897	1897	0
652	20241218	092900	3971599	1897	1897	1897	1897	0
653	20241218	092800	3971599	1897	1897	1897	1897	0
654	20241218	092700	3971599	1897	1897	1897	1897	0
655	20241218	092600	3971599	1897	1897	1897	1897	0
656	20241218	092500	3971599	1897	1897	1897	1897	0
657	20241218	092400	3971599	1897	1897	1897	1897	1
658	20241218	092300	3969702	1887	1887	1887	1887	0
659	20241218	092200	3969702	1887	1887	1887	1887	10
660	20241218	092100	3950832	1887	1887	1887	1887	0
661	20241218	092000	3950832	1887	1887	1887	1887	184
662	20241218	091900	3603624	1887	1887	1887	1887	0
663	20241218	091800	3603624	1887	1887	1887	1887	0
664	20241218	091700	3603624	1887	1887	1887	1887	0
665	20241218	091600	3603624	1887	1887	1887	1887	0
666	20241218	091500	3603624	1887	1887	1887	1887	0
667	20241218	091400	3603624	1887	1887	1887	1887	0
668	20241218	091300	3603624	1887	1887	1887	1887	0
669	20241218	091200	3603624	1887	1887	1887	1887	0
670	20241218	091100	3603624	1887	1887	1887	1887	0
671	20241218	091000	3603624	1887	1887	1887	1887	0
672	20241218	090900	3603624	1887	1887	1887	1887	0
673	20241218	090800	3603624	1887	1887	1887	1887	0
674	20241218	090700	3603624	1887	1887	1887	1887	316
675	20241218	090600	3007332	1887	1887	1887	1887	0
676	20241218	090500	3007332	1887	1887	1887	1887	1041
677	20241218	090400	1042965	1886	1886	1886	1886	30
678	20241218	090300	986385	1885	1885	1885	1885	33
679	20241218	090200	924180	1884	1883	1884	1883	66
680	20241218	090100	799869	1882	1880	1882	1880	99
681	20241218	090000	613650	1879	1876	1879	1876	327