KissMeData/122690/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	202000	17596876	1910	1910	1910	1910	478
3	20241219	201900	17596876	1910	1910	1910	1910	0
4	20241219	201800	17596876	1910	1910	1910	1910	0
5	20241219	201700	17596876	1910	1910	1910	1910	0
6	20241219	201600	17596876	1910	1910	1910	1910	0
7	20241219	201500	17596876	1910	1910	1910	1910	0
8	20241219	201400	17596876	1910	1910	1910	1910	0
9	20241219	201300	17596876	1910	1910	1910	1910	0
10	20241219	201200	17596876	1910	1910	1910	1910	0
11	20241219	201100	17596876	1910	1910	1910	1910	0
12	20241219	201000	17596876	1910	1910	1910	1910	0
13	20241219	200900	17596876	1910	1910	1910	1910	0
14	20241219	200800	17596876	1910	1910	1910	1910	0
15	20241219	200700	17596876	1910	1910	1910	1910	0
16	20241219	200600	17596876	1910	1910	1910	1910	0
17	20241219	200500	17596876	1910	1910	1910	1910	0
18	20241219	200400	17596876	1910	1910	1910	1910	0
19	20241219	200300	17596876	1910	1910	1910	1910	0
20	20241219	200200	17596876	1910	1910	1910	1910	0
21	20241219	200100	17596876	1910	1910	1910	1910	0
22	20241219	200000	17596876	1910	1910	1910	1910	0
23	20241219	195900	17596876	1910	1910	1910	1910	0
24	20241219	195800	17596876	1910	1910	1910	1910	0
25	20241219	195700	17596876	1910	1910	1910	1910	0
26	20241219	195600	17596876	1910	1910	1910	1910	0
27	20241219	195500	17596876	1910	1910	1910	1910	0
28	20241219	195400	17596876	1910	1910	1910	1910	0
29	20241219	195300	17596876	1910	1910	1910	1910	0
30	20241219	195200	17596876	1910	1910	1910	1910	0
31	20241219	195100	17596876	1910	1910	1910	1910	0
32	20241219	195000	17596876	1910	1910	1910	1910	478
33	20241219	194900	17596876	1910	1910	1910	1910	0
34	20241219	194800	17596876	1910	1910	1910	1910	0
35	20241219	194700	17596876	1910	1910	1910	1910	0
36	20241219	194600	17596876	1910	1910	1910	1910	0
37	20241219	194500	17596876	1910	1910	1910	1910	0
38	20241219	194400	17596876	1910	1910	1910	1910	0
39	20241219	194300	17596876	1910	1910	1910	1910	0
40	20241219	194200	17596876	1910	1910	1910	1910	0
41	20241219	194100	17596876	1910	1910	1910	1910	0
42	20241219	194000	17596876	1910	1910	1910	1910	0
43	20241219	193900	17596876	1910	1910	1910	1910	0
44	20241219	193800	17596876	1910	1910	1910	1910	0
45	20241219	193700	17596876	1910	1910	1910	1910	0
46	20241219	193600	17596876	1910	1910	1910	1910	0
47	20241219	193500	17596876	1910	1910	1910	1910	0
48	20241219	193400	17596876	1910	1910	1910	1910	0
49	20241219	193300	17596876	1910	1910	1910	1910	0
50	20241219	193200	17596876	1910	1910	1910	1910	0
51	20241219	193100	17596876	1910	1910	1910	1910	0
52	20241219	193000	17596876	1910	1910	1910	1910	0
53	20241219	192900	17596876	1910	1910	1910	1910	0
54	20241219	192800	17596876	1910	1910	1910	1910	0
55	20241219	192700	17596876	1910	1910	1910	1910	0
56	20241219	192600	17596876	1910	1910	1910	1910	0
57	20241219	192500	17596876	1910	1910	1910	1910	0
58	20241219	192400	17596876	1910	1910	1910	1910	0
59	20241219	192300	17596876	1910	1910	1910	1910	0
60	20241219	192200	17596876	1910	1910	1910	1910	0
61	20241219	192100	17596876	1910	1910	1910	1910	0
62	20241219	192000	17596876	1910	1910	1910	1910	478
63	20241219	191900	17596876	1910	1910	1910	1910	0
64	20241219	191800	17596876	1910	1910	1910	1910	0
65	20241219	191700	17596876	1910	1910	1910	1910	0
66	20241219	191600	17596876	1910	1910	1910	1910	0
67	20241219	191500	17596876	1910	1910	1910	1910	0
68	20241219	191400	17596876	1910	1910	1910	1910	0
69	20241219	191300	17596876	1910	1910	1910	1910	0
70	20241219	191200	17596876	1910	1910	1910	1910	0
71	20241219	191100	17596876	1910	1910	1910	1910	0
72	20241219	191000	17596876	1910	1910	1910	1910	0
73	20241219	190900	17596876	1910	1910	1910	1910	0
74	20241219	190800	17596876	1910	1910	1910	1910	0
75	20241219	190700	17596876	1910	1910	1910	1910	0
76	20241219	190600	17596876	1910	1910	1910	1910	0
77	20241219	190500	17596876	1910	1910	1910	1910	0
78	20241219	190400	17596876	1910	1910	1910	1910	0
79	20241219	190300	17596876	1910	1910	1910	1910	0
80	20241219	190200	17596876	1910	1910	1910	1910	0
81	20241219	190100	17596876	1910	1910	1910	1910	0
82	20241219	190000	17596876	1910	1910	1910	1910	0
83	20241219	185900	17596876	1910	1910	1910	1910	0
84	20241219	185800	17596876	1910	1910	1910	1910	0
85	20241219	185700	17596876	1910	1910	1910	1910	0
86	20241219	185600	17596876	1910	1910	1910	1910	0
87	20241219	185500	17596876	1910	1910	1910	1910	0
88	20241219	185400	17596876	1910	1910	1910	1910	0
89	20241219	185300	17596876	1910	1910	1910	1910	0
90	20241219	185200	17596876	1910	1910	1910	1910	0
91	20241219	185100	17596876	1910	1910	1910	1910	0
92	20241219	185000	17596876	1910	1910	1910	1910	478
93	20241219	184900	17596876	1910	1910	1910	1910	0
94	20241219	184800	17596876	1910	1910	1910	1910	0
95	20241219	184700	17596876	1910	1910	1910	1910	0
96	20241219	184600	17596876	1910	1910	1910	1910	0
97	20241219	184500	17596876	1910	1910	1910	1910	0
98	20241219	184400	17596876	1910	1910	1910	1910	0
99	20241219	184300	17596876	1910	1910	1910	1910	0
100	20241219	184200	17596876	1910	1910	1910	1910	0
101	20241219	184100	17596876	1910	1910	1910	1910	0
102	20241219	184000	17596876	1910	1910	1910	1910	0
103	20241219	183900	17596876	1910	1910	1910	1910	0
104	20241219	183800	17596876	1910	1910	1910	1910	0
105	20241219	183700	17596876	1910	1910	1910	1910	0
106	20241219	183600	17596876	1910	1910	1910	1910	0
107	20241219	183500	17596876	1910	1910	1910	1910	0
108	20241219	183400	17596876	1910	1910	1910	1910	0
109	20241219	183300	17596876	1910	1910	1910	1910	0
110	20241219	183200	17596876	1910	1910	1910	1910	0
111	20241219	183100	17596876	1910	1910	1910	1910	0
112	20241219	183000	17596876	1910	1910	1910	1910	0
113	20241219	182900	17596876	1910	1910	1910	1910	0
114	20241219	182800	17596876	1910	1910	1910	1910	0
115	20241219	182700	17596876	1910	1910	1910	1910	0
116	20241219	182600	17596876	1910	1910	1910	1910	0
117	20241219	182500	17596876	1910	1910	1910	1910	0
118	20241219	182400	17596876	1910	1910	1910	1910	0
119	20241219	182300	17596876	1910	1910	1910	1910	0
120	20241219	182200	17596876	1910	1910	1910	1910	0
121	20241219	182100	17596876	1910	1910	1910	1910	0
122	20241219	182000	17596876	1910	1910	1910	1910	478
123	20241219	181900	17596876	1910	1910	1910	1910	0
124	20241219	181800	17596876	1910	1910	1910	1910	0
125	20241219	181700	17596876	1910	1910	1910	1910	0
126	20241219	181600	17596876	1910	1910	1910	1910	0
127	20241219	181500	17596876	1910	1910	1910	1910	0
128	20241219	181400	17596876	1910	1910	1910	1910	0
129	20241219	181300	17596876	1910	1910	1910	1910	0
130	20241219	181200	17596876	1910	1910	1910	1910	0
131	20241219	181100	17596876	1910	1910	1910	1910	0
132	20241219	181000	17596876	1910	1910	1910	1910	0
133	20241219	180900	17596876	1910	1910	1910	1910	0
134	20241219	180800	17596876	1910	1910	1910	1910	0
135	20241219	180700	17596876	1910	1910	1910	1910	0
136	20241219	180600	17596876	1910	1910	1910	1910	0
137	20241219	180500	17596876	1910	1910	1910	1910	0
138	20241219	180400	17596876	1910	1910	1910	1910	0
139	20241219	180300	17596876	1910	1910	1910	1910	0
140	20241219	180200	17596876	1910	1910	1910	1910	0
141	20241219	180100	17596876	1910	1910	1910	1910	0
142	20241219	180000	17596876	1910	1910	1910	1910	0
143	20241219	175900	17596876	1910	1910	1910	1910	0
144	20241219	175800	17596876	1910	1910	1910	1910	0
145	20241219	175700	17596876	1910	1910	1910	1910	0
146	20241219	175600	17596876	1910	1910	1910	1910	0
147	20241219	175500	17596876	1910	1910	1910	1910	0
148	20241219	175400	17596876	1910	1910	1910	1910	0
149	20241219	175300	17596876	1910	1910	1910	1910	0
150	20241219	175200	17596876	1910	1910	1910	1910	0
151	20241219	175100	17596876	1910	1910	1910	1910	0
152	20241219	175000	17596876	1910	1910	1910	1910	478
153	20241219	174900	17596876	1910	1910	1910	1910	0
154	20241219	174800	17596876	1910	1910	1910	1910	0
155	20241219	174700	17596876	1910	1910	1910	1910	0
156	20241219	174600	17596876	1910	1910	1910	1910	0
157	20241219	174500	17596876	1910	1910	1910	1910	0
158	20241219	174400	17596876	1910	1910	1910	1910	0
159	20241219	174300	17596876	1910	1910	1910	1910	0
160	20241219	174200	17596876	1910	1910	1910	1910	0
161	20241219	174100	17596876	1910	1910	1910	1910	0
162	20241219	174000	17596876	1910	1910	1910	1910	0
163	20241219	173900	17596876	1910	1910	1910	1910	0
164	20241219	173800	17596876	1910	1910	1910	1910	0
165	20241219	173700	17596876	1910	1910	1910	1910	0
166	20241219	173600	17596876	1910	1910	1910	1910	0
167	20241219	173500	17596876	1910	1910	1910	1910	0
168	20241219	173400	17596876	1910	1910	1910	1910	0
169	20241219	173300	17596876	1910	1910	1910	1910	0
170	20241219	173200	17596876	1910	1910	1910	1910	0
171	20241219	173100	17596876	1910	1910	1910	1910	0
172	20241219	173000	17596876	1910	1910	1910	1910	0
173	20241219	172900	17596876	1910	1910	1910	1910	0
174	20241219	172800	17596876	1910	1910	1910	1910	0
175	20241219	172700	17596876	1910	1910	1910	1910	0
176	20241219	172600	17596876	1910	1910	1910	1910	0
177	20241219	172500	17596876	1910	1910	1910	1910	0
178	20241219	172400	17596876	1910	1910	1910	1910	0
179	20241219	172300	17596876	1910	1910	1910	1910	0
180	20241219	172200	17596876	1910	1910	1910	1910	0
181	20241219	172100	17596876	1910	1910	1910	1910	0
182	20241219	172000	17596876	1910	1910	1910	1910	478
183	20241219	171900	17596876	1910	1910	1910	1910	0
184	20241219	171800	17596876	1910	1910	1910	1910	0
185	20241219	171700	17596876	1910	1910	1910	1910	0
186	20241219	171600	17596876	1910	1910	1910	1910	0
187	20241219	171500	17596876	1910	1910	1910	1910	0
188	20241219	171400	17596876	1910	1910	1910	1910	0
189	20241219	171300	17596876	1910	1910	1910	1910	0
190	20241219	171200	17596876	1910	1910	1910	1910	0
191	20241219	171100	17596876	1910	1910	1910	1910	0
192	20241219	171000	17596876	1910	1910	1910	1910	0
193	20241219	170900	17596876	1910	1910	1910	1910	0
194	20241219	170800	17596876	1910	1910	1910	1910	0
195	20241219	170700	17596876	1910	1910	1910	1910	0
196	20241219	170600	17596876	1910	1910	1910	1910	0
197	20241219	170500	17596876	1910	1910	1910	1910	0
198	20241219	170400	17596876	1910	1910	1910	1910	0
199	20241219	170300	17596876	1910	1910	1910	1910	0
200	20241219	170200	17596876	1910	1910	1910	1910	0
201	20241219	170100	17596876	1910	1910	1910	1910	0
202	20241219	170000	17596876	1910	1910	1910	1910	0
203	20241219	165900	17596876	1910	1910	1910	1910	0
204	20241219	165800	17596876	1910	1910	1910	1910	0
205	20241219	165700	17596876	1910	1910	1910	1910	0
206	20241219	165600	17596876	1910	1910	1910	1910	0
207	20241219	165500	17596876	1910	1910	1910	1910	0
208	20241219	165400	17596876	1910	1910	1910	1910	0
209	20241219	165300	17596876	1910	1910	1910	1910	0
210	20241219	165200	17596876	1910	1910	1910	1910	0
211	20241219	165100	17596876	1910	1910	1910	1910	0
212	20241219	165000	17596876	1910	1910	1910	1910	478
213	20241219	164900	17596876	1910	1910	1910	1910	0
214	20241219	164800	17596876	1910	1910	1910	1910	0
215	20241219	164700	17596876	1910	1910	1910	1910	0
216	20241219	164600	17596876	1910	1910	1910	1910	0
217	20241219	164500	17596876	1910	1910	1910	1910	0
218	20241219	164400	17596876	1910	1910	1910	1910	0
219	20241219	164300	17596876	1910	1910	1910	1910	0
220	20241219	164200	17596876	1910	1910	1910	1910	0
221	20241219	164100	17596876	1910	1910	1910	1910	0
222	20241219	164000	17596876	1910	1910	1910	1910	0
223	20241219	163900	17596876	1910	1910	1910	1910	0
224	20241219	163800	17596876	1910	1910	1910	1910	0
225	20241219	163700	17596876	1910	1910	1910	1910	0
226	20241219	163600	17596876	1910	1910	1910	1910	0
227	20241219	163500	17596876	1910	1910	1910	1910	0
228	20241219	163400	17596876	1910	1910	1910	1910	0
229	20241219	163300	17596876	1910	1910	1910	1910	0
230	20241219	163200	17596876	1910	1910	1910	1910	0
231	20241219	163100	17596876	1910	1910	1910	1910	0
232	20241219	163000	17596876	1910	1910	1910	1910	0
233	20241219	162900	17596876	1910	1910	1910	1910	0
234	20241219	162800	17596876	1910	1910	1910	1910	0
235	20241219	162700	17596876	1910	1910	1910	1910	0
236	20241219	162600	17596876	1910	1910	1910	1910	0
237	20241219	162500	17596876	1910	1910	1910	1910	0
238	20241219	162400	17596876	1910	1910	1910	1910	0
239	20241219	162300	17596876	1910	1910	1910	1910	0
240	20241219	162200	17596876	1910	1910	1910	1910	0
241	20241219	162100	17596876	1910	1910	1910	1910	0
242	20241219	162000	17596876	1910	1910	1910	1910	478
243	20241219	161900	17596876	1910	1910	1910	1910	0
244	20241219	161800	17596876	1910	1910	1910	1910	0
245	20241219	161700	17596876	1910	1910	1910	1910	0
246	20241219	161600	17596876	1910	1910	1910	1910	0
247	20241219	161500	17596876	1910	1910	1910	1910	0
248	20241219	161400	17596876	1910	1910	1910	1910	0
249	20241219	161300	17596876	1910	1910	1910	1910	0
250	20241219	161200	17596876	1910	1910	1910	1910	0
251	20241219	161100	17596876	1910	1910	1910	1910	0
252	20241219	161000	17596876	1910	1910	1910	1910	0
253	20241219	160900	17596876	1910	1910	1910	1910	0
254	20241219	160800	17596876	1910	1910	1910	1910	0
255	20241219	160700	17596876	1910	1910	1910	1910	0
256	20241219	160600	17596876	1910	1910	1910	1910	0
257	20241219	160500	17596876	1910	1910	1910	1910	0
258	20241219	160400	17596876	1910	1910	1910	1910	0
259	20241219	160300	17596876	1910	1910	1910	1910	0
260	20241219	160200	17596876	1910	1910	1910	1910	0
261	20241219	160100	17596876	1910	1910	1910	1910	0
262	20241219	160000	17596876	1910	1910	1910	1910	0
263	20241219	155900	17596876	1910	1910	1910	1910	0
264	20241219	155800	17596876	1910	1910	1910	1910	0
265	20241219	155700	17596876	1910	1910	1910	1910	0
266	20241219	155600	17596876	1910	1910	1910	1910	0
267	20241219	155500	17596876	1910	1910	1910	1910	0
268	20241219	155400	17596876	1910	1910	1910	1910	0
269	20241219	155300	17596876	1910	1910	1910	1910	0
270	20241219	155200	17596876	1910	1910	1910	1910	0
271	20241219	155100	17596876	1910	1910	1910	1910	0
272	20241219	155000	17596876	1910	1910	1910	1910	478
273	20241219	154900	17596876	1910	1910	1910	1910	0
274	20241219	154800	17596876	1910	1910	1910	1910	0
275	20241219	154700	17596876	1910	1910	1910	1910	0
276	20241219	154600	17596876	1910	1910	1910	1910	0
277	20241219	154500	17596876	1910	1910	1910	1910	0
278	20241219	154400	17596876	1910	1910	1910	1910	0
279	20241219	154300	17596876	1910	1910	1910	1910	0
280	20241219	154200	17596876	1910	1910	1910	1910	0
281	20241219	154100	17596876	1910	1910	1910	1910	0
282	20241219	154000	17596876	1910	1910	1910	1910	0
283	20241219	153900	17596876	1910	1910	1910	1910	0
284	20241219	153800	17596876	1910	1910	1910	1910	0
285	20241219	153700	17596876	1910	1910	1910	1910	0
286	20241219	153600	17596876	1910	1910	1910	1910	0
287	20241219	153500	17596876	1910	1910	1910	1910	0
288	20241219	153400	17596876	1910	1910	1910	1910	0
289	20241219	153300	17596876	1910	1910	1910	1910	0
290	20241219	153200	17596876	1910	1910	1910	1910	0
291	20241219	153100	17596876	1910	1910	1910	1910	0
292	20241219	153000	17596876	1910	1910	1910	1910	478
293	20241219	152900	16683896	1927	1927	1927	1927	0
294	20241219	152800	16683896	1927	1927	1927	1927	0
295	20241219	152700	16683896	1927	1927	1927	1927	0
296	20241219	152600	16683896	1927	1927	1927	1927	0
297	20241219	152500	16683896	1927	1927	1927	1927	0
298	20241219	152400	16683896	1927	1927	1927	1927	0
299	20241219	152300	16683896	1927	1927	1927	1927	0
300	20241219	152200	16683896	1927	1927	1927	1927	0
301	20241219	152100	16683896	1927	1927	1927	1927	0
302	20241219	152000	16683896	1927	1927	1927	1927	0
303	20241219	151900	16683896	1927	1927	1927	1927	0
304	20241219	151800	16683896	1927	1927	1927	1927	17
305	20241219	151700	16651137	1927	1927	1927	1927	0
306	20241219	151600	16651137	1927	1927	1927	1927	0
307	20241219	151500	16651137	1927	1927	1927	1927	0
308	20241219	151400	16651137	1927	1927	1927	1927	0
309	20241219	151300	16651137	1927	1927	1927	1927	0
310	20241219	151200	16651137	1927	1927	1927	1927	0
311	20241219	151100	16651137	1927	1927	1927	1927	0
312	20241219	151000	16651137	1927	1927	1927	1927	0
313	20241219	150900	16651137	1927	1927	1927	1927	0
314	20241219	150800	16651137	1927	1927	1927	1927	0
315	20241219	150700	16651137	1927	1927	1927	1927	0
316	20241219	150600	16651137	1927	1927	1927	1927	0
317	20241219	150500	16651137	1927	1927	1927	1927	0
318	20241219	150400	16651137	1927	1927	1927	1927	0
319	20241219	150300	16651137	1927	1927	1927	1927	0
320	20241219	150200	16651137	1927	1927	1927	1927	0
321	20241219	150100	16651137	1927	1927	1927	1927	0
322	20241219	150000	16651137	1927	1927	1927	1927	0
323	20241219	145900	16651137	1927	1927	1927	1927	1
324	20241219	145800	16649210	1927	1927	1927	1927	0
325	20241219	145700	16649210	1927	1927	1927	1927	0
326	20241219	145600	16649210	1927	1927	1927	1927	0
327	20241219	145500	16649210	1927	1927	1927	1927	0
328	20241219	145400	16649210	1927	1927	1927	1927	0
329	20241219	145300	16649210	1927	1927	1927	1927	0
330	20241219	145200	16649210	1927	1927	1927	1927	0
331	20241219	145100	16649210	1927	1927	1927	1927	0
332	20241219	145000	16649210	1927	1927	1927	1927	0
333	20241219	144900	16649210	1927	1927	1927	1927	0
334	20241219	144800	16649210	1927	1927	1927	1927	0
335	20241219	144700	16649210	1927	1927	1927	1927	1
336	20241219	144600	16647283	1914	1914	1914	1914	0
337	20241219	144500	16647283	1914	1914	1914	1914	0
338	20241219	144400	16647283	1914	1914	1914	1914	0
339	20241219	144300	16647283	1914	1914	1914	1914	1
340	20241219	144200	16645369	1922	1922	1922	1922	0
341	20241219	144100	16645369	1922	1922	1922	1922	0
342	20241219	144000	16645369	1922	1922	1922	1922	0
343	20241219	143900	16645369	1922	1922	1922	1922	0
344	20241219	143800	16645369	1922	1922	1922	1922	0
345	20241219	143700	16645369	1922	1922	1922	1922	0
346	20241219	143600	16645369	1922	1922	1922	1922	0
347	20241219	143500	16645369	1922	1922	1922	1922	0
348	20241219	143400	16645369	1922	1922	1922	1922	0
349	20241219	143300	16645369	1922	1922	1922	1922	0
350	20241219	143200	16645369	1922	1922	1922	1922	0
351	20241219	143100	16645369	1922	1922	1922	1922	0
352	20241219	143000	16645369	1922	1922	1922	1922	0
353	20241219	142900	16645369	1922	1922	1922	1922	0
354	20241219	142800	16645369	1922	1922	1922	1922	0
355	20241219	142700	16645369	1922	1922	1922	1922	0
356	20241219	142600	16645369	1922	1922	1922	1922	0
357	20241219	142500	16645369	1922	1922	1922	1922	0
358	20241219	142400	16645369	1922	1922	1922	1922	0
359	20241219	142300	16645369	1922	1922	1922	1922	0
360	20241219	142200	16645369	1922	1922	1922	1922	0
361	20241219	142100	16645369	1922	1922	1922	1922	0
362	20241219	142000	16645369	1922	1922	1922	1922	0
363	20241219	141900	16645369	1922	1922	1922	1922	0
364	20241219	141800	16645369	1922	1922	1922	1922	0
365	20241219	141700	16645369	1922	1922	1922	1922	0
366	20241219	141600	16645369	1922	1922	1922	1922	0
367	20241219	141500	16645369	1922	1922	1922	1922	0
368	20241219	141400	16645369	1922	1922	1922	1922	0
369	20241219	141300	16645369	1922	1922	1922	1922	0
370	20241219	141200	16645369	1922	1922	1922	1922	0
371	20241219	141100	16645369	1922	1922	1922	1922	0
372	20241219	141000	16645369	1922	1922	1922	1922	0
373	20241219	140900	16645369	1922	1922	1922	1922	0
374	20241219	140800	16645369	1922	1922	1922	1922	0
375	20241219	140700	16645369	1922	1922	1922	1922	0
376	20241219	140600	16645369	1922	1922	1922	1922	0
377	20241219	140500	16645369	1922	1922	1922	1922	0
378	20241219	140400	16645369	1922	1922	1922	1922	0
379	20241219	140300	16645369	1922	1922	1922	1922	0
380	20241219	140200	16645369	1922	1922	1922	1922	0
381	20241219	140100	16645369	1922	1922	1922	1922	0
382	20241219	140000	16645369	1922	1922	1922	1922	0
383	20241219	135900	16645369	1922	1922	1922	1922	0
384	20241219	135800	16645369	1922	1922	1922	1922	500
385	20241219	135700	15684369	1928	1928	1928	1928	0
386	20241219	135600	15684369	1928	1928	1928	1928	0
387	20241219	135500	15684369	1928	1928	1928	1928	0
388	20241219	135400	15684369	1928	1928	1928	1928	0
389	20241219	135300	15684369	1928	1928	1928	1928	0
390	20241219	135200	15684369	1928	1928	1928	1928	0
391	20241219	135100	15684369	1928	1928	1928	1928	0
392	20241219	135000	15684369	1928	1928	1928	1928	0
393	20241219	134900	15684369	1928	1927	1928	1927	1092
394	20241219	134800	13579419	1927	1927	1927	1927	0
395	20241219	134700	13579419	1927	1927	1927	1927	0
396	20241219	134600	13579419	1927	1927	1927	1927	0
397	20241219	134500	13579419	1927	1927	1927	1927	0
398	20241219	134400	13579419	1927	1927	1927	1927	0
399	20241219	134300	13579419	1927	1927	1927	1927	0
400	20241219	134200	13579419	1927	1927	1927	1927	0
401	20241219	134100	13579419	1927	1927	1927	1927	0
402	20241219	134000	13579419	1927	1927	1927	1927	0
403	20241219	133900	13579419	1927	1927	1927	1927	0
404	20241219	133800	13579419	1927	1927	1927	1927	0
405	20241219	133700	13579419	1927	1927	1927	1927	0
406	20241219	133600	13579419	1927	1927	1927	1927	0
407	20241219	133500	13579419	1927	1927	1927	1927	0
408	20241219	133400	13579419	1927	1927	1927	1927	0
409	20241219	133300	13579419	1927	1927	1927	1927	0
410	20241219	133200	13579419	1927	1927	1927	1927	0
411	20241219	133100	13579419	1927	1927	1927	1927	0
412	20241219	133000	13579419	1927	1927	1927	1927	1
413	20241219	132900	13577492	1914	1927	1927	1914	180
414	20241219	132800	13231901	1917	1917	1917	1917	0
415	20241219	132700	13231901	1917	1917	1917	1917	0
416	20241219	132600	13231901	1917	1917	1917	1917	0
417	20241219	132500	13231901	1917	1917	1917	1917	0
418	20241219	132400	13231901	1917	1917	1917	1917	0
419	20241219	132300	13231901	1917	1917	1917	1917	57
420	20241219	132200	13122632	1918	1918	1918	1918	77
421	20241219	132100	12974946	1917	1917	1917	1917	0
422	20241219	132000	12974946	1917	1917	1917	1917	0
423	20241219	131900	12974946	1917	1915	1917	1915	1229
424	20241219	131800	10619730	1915	1915	1915	1915	0
425	20241219	131700	10619730	1915	1915	1915	1915	0
426	20241219	131600	10619730	1915	1915	1915	1915	0
427	20241219	131500	10619730	1915	1915	1915	1915	0
428	20241219	131400	10619730	1915	1915	1915	1915	0
429	20241219	131300	10619730	1915	1915	1915	1915	0
430	20241219	131200	10619730	1915	1915	1915	1915	0
431	20241219	131100	10619730	1915	1915	1915	1915	0
432	20241219	131000	10619730	1915	1915	1915	1915	0
433	20241219	130900	10619730	1915	1915	1915	1915	0
434	20241219	130800	10619730	1915	1915	1915	1915	0
435	20241219	130700	10619730	1915	1915	1915	1915	0
436	20241219	130600	10619730	1915	1915	1915	1915	0
437	20241219	130500	10619730	1915	1915	1915	1915	0
438	20241219	130400	10619730	1915	1915	1915	1915	0
439	20241219	130300	10619730	1915	1915	1915	1915	0
440	20241219	130200	10619730	1915	1915	1915	1915	0
441	20241219	130100	10619730	1915	1915	1915	1915	0
442	20241219	130000	10619730	1915	1915	1915	1915	0
443	20241219	125900	10619730	1915	1915	1915	1915	0
444	20241219	125800	10619730	1915	1915	1915	1915	0
445	20241219	125700	10619730	1915	1915	1915	1915	0
446	20241219	125600	10619730	1915	1915	1915	1915	0
447	20241219	125500	10619730	1915	1915	1915	1915	0
448	20241219	125400	10619730	1915	1915	1915	1915	0
449	20241219	125300	10619730	1915	1915	1915	1915	0
450	20241219	125200	10619730	1915	1915	1915	1915	0
451	20241219	125100	10619730	1915	1915	1915	1915	0
452	20241219	125000	10619730	1915	1915	1915	1915	0
453	20241219	124900	10619730	1915	1915	1915	1915	0
454	20241219	124800	10619730	1915	1915	1915	1915	0
455	20241219	124700	10619730	1915	1915	1915	1915	0
456	20241219	124600	10619730	1915	1915	1915	1915	0
457	20241219	124500	10619730	1915	1915	1915	1915	0
458	20241219	124400	10619730	1915	1915	1915	1915	0
459	20241219	124300	10619730	1915	1915	1915	1915	0
460	20241219	124200	10619730	1915	1915	1915	1915	0
461	20241219	124100	10619730	1915	1915	1915	1915	0
462	20241219	124000	10619730	1915	1915	1915	1915	0
463	20241219	123900	10619730	1915	1915	1915	1915	0
464	20241219	123800	10619730	1915	1915	1915	1915	0
465	20241219	123700	10619730	1915	1915	1915	1915	0
466	20241219	123600	10619730	1915	1915	1915	1915	0
467	20241219	123500	10619730	1915	1915	1915	1915	0
468	20241219	123400	10619730	1915	1915	1915	1915	0
469	20241219	123300	10619730	1915	1915	1915	1915	0
470	20241219	123200	10619730	1915	1915	1915	1915	0
471	20241219	123100	10619730	1915	1915	1915	1915	0
472	20241219	123000	10619730	1915	1915	1915	1915	0
473	20241219	122900	10619730	1915	1915	1915	1915	0
474	20241219	122800	10619730	1915	1915	1915	1915	0
475	20241219	122700	10619730	1915	1915	1915	1915	0
476	20241219	122600	10619730	1915	1915	1915	1915	0
477	20241219	122500	10619730	1915	1915	1915	1915	0
478	20241219	122400	10619730	1915	1915	1915	1915	0
479	20241219	122300	10619730	1915	1915	1915	1915	1
480	20241219	122200	10617815	1889	1889	1889	1889	0
481	20241219	122100	10617815	1889	1905	1905	1889	80
482	20241219	122000	10465688	1905	1905	1905	1905	0
483	20241219	121900	10465688	1905	1905	1905	1905	0
484	20241219	121800	10465688	1905	1905	1905	1905	0
485	20241219	121700	10465688	1905	1905	1905	1905	0
486	20241219	121600	10465688	1905	1905	1905	1905	0
487	20241219	121500	10465688	1905	1905	1905	1905	0
488	20241219	121400	10465688	1905	1905	1905	1905	0
489	20241219	121300	10465688	1905	1905	1905	1905	0
490	20241219	121200	10465688	1905	1905	1905	1905	0
491	20241219	121100	10465688	1905	1905	1905	1905	0
492	20241219	121000	10465688	1905	1905	1905	1905	0
493	20241219	120900	10465688	1905	1905	1905	1905	0
494	20241219	120800	10465688	1905	1905	1905	1905	0
495	20241219	120700	10465688	1905	1905	1905	1905	0
496	20241219	120600	10465688	1905	1905	1905	1905	0
497	20241219	120500	10465688	1905	1905	1905	1905	0
498	20241219	120400	10465688	1905	1905	1905	1905	0
499	20241219	120300	10465688	1905	1905	1905	1905	0
500	20241219	120200	10465688	1905	1905	1905	1905	0
501	20241219	120100	10465688	1905	1905	1905	1905	0
502	20241219	120000	10465688	1905	1905	1905	1905	0
503	20241219	115900	10465688	1905	1905	1905	1905	0
504	20241219	115800	10465688	1905	1905	1905	1905	0
505	20241219	115700	10465688	1905	1905	1905	1905	0
506	20241219	115600	10465688	1905	1905	1905	1905	0
507	20241219	115500	10465688	1905	1905	1905	1905	0
508	20241219	115400	10465688	1905	1905	1905	1905	0
509	20241219	115300	10465688	1905	1905	1905	1905	0
510	20241219	115200	10465688	1905	1905	1905	1905	0
511	20241219	115100	10465688	1905	1905	1905	1905	0
512	20241219	115000	10465688	1905	1905	1905	1905	0
513	20241219	114900	10465688	1905	1905	1905	1905	0
514	20241219	114800	10465688	1905	1905	1905	1905	0
515	20241219	114700	10465688	1905	1905	1905	1905	0
516	20241219	114600	10465688	1905	1905	1905	1905	0
517	20241219	114500	10465688	1905	1905	1905	1905	0
518	20241219	114400	10465688	1905	1905	1905	1905	0
519	20241219	114300	10465688	1905	1905	1905	1905	0
520	20241219	114200	10465688	1905	1905	1905	1905	448
521	20241219	114100	9612248	1901	1901	1901	1901	0
522	20241219	114000	9612248	1901	1901	1901	1901	37
523	20241219	113900	9541911	1901	1901	1901	1901	0
524	20241219	113800	9541911	1901	1901	1901	1901	0
525	20241219	113700	9541911	1901	1901	1901	1901	0
526	20241219	113600	9541911	1901	1901	1901	1901	0
527	20241219	113500	9541911	1901	1901	1901	1901	0
528	20241219	113400	9541911	1901	1901	1901	1901	0
529	20241219	113300	9541911	1901	1901	1901	1901	0
530	20241219	113200	9541911	1901	1901	1901	1901	0
531	20241219	113100	9541911	1901	1901	1901	1901	0
532	20241219	113000	9541911	1901	1901	1901	1901	0
533	20241219	112900	9541911	1901	1901	1901	1901	0
534	20241219	112800	9541911	1901	1901	1901	1901	0
535	20241219	112700	9541911	1901	1901	1901	1901	0
536	20241219	112600	9541911	1901	1901	1901	1901	0
537	20241219	112500	9541911	1901	1901	1901	1901	0
538	20241219	112400	9541911	1901	1901	1901	1901	0
539	20241219	112300	9541911	1901	1901	1901	1901	0
540	20241219	112200	9541911	1901	1901	1901	1901	0
541	20241219	112100	9541911	1901	1901	1901	1901	0
542	20241219	112000	9541911	1901	1901	1901	1901	0
543	20241219	111900	9541911	1901	1901	1901	1901	0
544	20241219	111800	9541911	1901	1901	1901	1901	0
545	20241219	111700	9541911	1901	1901	1901	1901	0
546	20241219	111600	9541911	1901	1901	1901	1901	0
547	20241219	111500	9541911	1901	1901	1901	1901	0
548	20241219	111400	9541911	1901	1901	1901	1901	0
549	20241219	111300	9541911	1901	1902	1902	1901	63
550	20241219	111200	9422113	1901	1902	1902	1901	2300
551	20241219	111100	5049707	1916	1907	1916	1907	100
552	20241219	111000	4858743	1907	1907	1907	1907	0
553	20241219	110900	4858743	1907	1907	1907	1907	0
554	20241219	110800	4858743	1907	1907	1907	1907	0
555	20241219	110700	4858743	1907	1907	1907	1907	0
556	20241219	110600	4858743	1907	1907	1907	1907	0
557	20241219	110500	4858743	1907	1907	1907	1907	0
558	20241219	110400	4858743	1907	1907	1907	1907	0
559	20241219	110300	4858743	1907	1907	1907	1907	0
560	20241219	110200	4858743	1907	1907	1907	1907	0
561	20241219	110100	4858743	1907	1907	1907	1907	0
562	20241219	110000	4858743	1907	1907	1907	1907	0
563	20241219	105900	4858743	1907	1901	1907	1901	308
564	20241219	105800	4273081	1901	1901	1901	1901	0
565	20241219	105700	4273081	1901	1901	1901	1901	0
566	20241219	105600	4273081	1901	1901	1901	1901	0
567	20241219	105500	4273081	1901	1901	1901	1901	0
568	20241219	105400	4273081	1901	1901	1901	1901	0
569	20241219	105300	4273081	1901	1901	1901	1901	0
570	20241219	105200	4273081	1901	1901	1901	1901	0
571	20241219	105100	4273081	1901	1901	1901	1901	0
572	20241219	105000	4273081	1901	1901	1901	1901	0
573	20241219	104900	4273081	1901	1901	1901	1901	0
574	20241219	104800	4273081	1901	1901	1901	1901	0
575	20241219	104700	4273081	1901	1901	1901	1901	0
576	20241219	104600	4273081	1901	1901	1901	1901	0
577	20241219	104500	4273081	1901	1901	1901	1901	0
578	20241219	104400	4273081	1901	1901	1901	1901	0
579	20241219	104300	4273081	1901	1901	1901	1901	0
580	20241219	104200	4273081	1901	1901	1901	1901	0
581	20241219	104100	4273081	1901	1901	1901	1901	0
582	20241219	104000	4273081	1901	1901	1901	1901	0
583	20241219	103900	4273081	1901	1901	1901	1901	0
584	20241219	103800	4273081	1901	1901	1901	1901	0
585	20241219	103700	4273081	1901	1901	1901	1901	0
586	20241219	103600	4273081	1901	1901	1901	1901	0
587	20241219	103500	4273081	1901	1901	1901	1901	0
588	20241219	103400	4273081	1901	1901	1901	1901	0
589	20241219	103300	4273081	1901	1901	1901	1901	0
590	20241219	103200	4273081	1901	1901	1901	1901	0
591	20241219	103100	4273081	1901	1901	1901	1901	1
592	20241219	103000	4271180	1891	1891	1891	1891	0
593	20241219	102900	4271180	1891	1891	1891	1891	0
594	20241219	102800	4271180	1891	1891	1891	1891	0
595	20241219	102700	4271180	1891	1891	1891	1891	0
596	20241219	102600	4271180	1891	1891	1891	1891	88
597	20241219	102500	4104772	1901	1901	1901	1901	0
598	20241219	102400	4104772	1901	1901	1901	1901	0
599	20241219	102300	4104772	1901	1901	1901	1901	0
600	20241219	102200	4104772	1901	1901	1901	1901	0
601	20241219	102100	4104772	1901	1901	1901	1901	0
602	20241219	102000	4104772	1901	1901	1901	1901	0
603	20241219	101900	4104772	1901	1901	1901	1901	0
604	20241219	101800	4104772	1901	1901	1901	1901	0
605	20241219	101700	4104772	1901	1901	1901	1901	0
606	20241219	101600	4104772	1901	1901	1901	1901	0
607	20241219	101500	4104772	1901	1901	1901	1901	0
608	20241219	101400	4104772	1901	1901	1901	1901	0
609	20241219	101300	4104772	1901	1901	1901	1901	0
610	20241219	101200	4104772	1901	1901	1901	1901	0
611	20241219	101100	4104772	1901	1901	1901	1901	1
612	20241219	101000	4102871	1901	1901	1901	1901	0
613	20241219	100900	4102871	1901	1901	1901	1901	0
614	20241219	100800	4102871	1901	1901	1901	1901	0
615	20241219	100700	4102871	1901	1901	1901	1901	0
616	20241219	100600	4102871	1901	1901	1901	1901	0
617	20241219	100500	4102871	1901	1901	1901	1901	0
618	20241219	100400	4102871	1901	1901	1901	1901	0
619	20241219	100300	4102871	1901	1901	1901	1901	0
620	20241219	100200	4102871	1901	1900	1901	1900	500
621	20241219	100100	3152453	1900	1900	1900	1900	0
622	20241219	100000	3152453	1900	1900	1900	1900	0
623	20241219	095900	3152453	1900	1900	1900	1900	0
624	20241219	095800	3152453	1900	1900	1900	1900	0
625	20241219	095700	3152453	1900	1890	1900	1890	2
626	20241219	095600	3148663	1900	1900	1900	1900	0
627	20241219	095500	3148663	1900	1890	1900	1889	537
628	20241219	095400	2128974	1899	1899	1899	1899	0
629	20241219	095300	2128974	1899	1899	1899	1899	0
630	20241219	095200	2128974	1899	1899	1899	1899	0
631	20241219	095100	2128974	1899	1899	1899	1899	0
632	20241219	095000	2128974	1899	1899	1899	1899	0
633	20241219	094900	2128974	1899	1899	1899	1899	0
634	20241219	094800	2128974	1899	1899	1899	1899	1
635	20241219	094700	2127075	1890	1890	1890	1890	0
636	20241219	094600	2127075	1890	1890	1890	1890	0
637	20241219	094500	2127075	1890	1890	1890	1890	0
638	20241219	094400	2127075	1890	1890	1890	1890	0
639	20241219	094300	2127075	1890	1890	1890	1890	0
640	20241219	094200	2127075	1890	1890	1890	1890	0
641	20241219	094100	2127075	1890	1890	1890	1890	1
642	20241219	094000	2125185	1900	1900	1900	1900	0
643	20241219	093900	2125185	1900	1900	1900	1900	0
644	20241219	093800	2125185	1900	1900	1900	1900	0
645	20241219	093700	2125185	1900	1900	1900	1900	0
646	20241219	093600	2125185	1900	1900	1900	1900	0
647	20241219	093500	2125185	1900	1900	1900	1900	0
648	20241219	093400	2125185	1900	1900	1900	1900	0
649	20241219	093300	2125185	1900	1900	1900	1900	0
650	20241219	093200	2125185	1900	1900	1900	1900	0
651	20241219	093100	2125185	1900	1900	1900	1900	0
652	20241219	093000	2125185	1900	1900	1900	1900	0
653	20241219	092900	2125185	1900	1900	1900	1900	0
654	20241219	092800	2125185	1900	1900	1900	1900	0
655	20241219	092700	2125185	1900	1900	1900	1900	0
656	20241219	092600	2125185	1900	1900	1900	1900	0
657	20241219	092500	2125185	1900	1900	1900	1900	0
658	20241219	092400	2125185	1900	1900	1900	1900	0
659	20241219	092300	2125185	1900	1900	1900	1900	0
660	20241219	092200	2125185	1900	1900	1900	1900	0
661	20241219	092100	2125185	1900	1900	1900	1900	0
662	20241219	092000	2125185	1900	1899	1901	1899	508
663	20241219	091900	1160236	1899	1899	1899	1899	1
664	20241219	091800	1158337	1879	1879	1879	1879	0
665	20241219	091700	1158337	1879	1879	1879	1879	0
666	20241219	091600	1158337	1879	1879	1879	1879	0
667	20241219	091500	1158337	1879	1879	1879	1879	0
668	20241219	091400	1158337	1879	1879	1879	1879	0
669	20241219	091300	1158337	1879	1879	1879	1879	0
670	20241219	091200	1158337	1879	1879	1879	1879	0
671	20241219	091100	1158337	1879	1879	1879	1879	0
672	20241219	091000	1158337	1879	1879	1879	1879	0
673	20241219	090900	1158337	1879	1879	1879	1879	0
674	20241219	090800	1158337	1879	1879	1879	1879	0
675	20241219	090700	1158337	1879	1879	1879	1879	0
676	20241219	090600	1158337	1879	1879	1879	1879	300
677	20241219	090500	594637	1879	1879	1879	1879	0
678	20241219	090400	594637	1879	1879	1879	1879	0
679	20241219	090300	594637	1879	1879	1879	1879	3
680	20241219	090200	589000	1900	1900	1900	1900	3
681	20241219	090100	583300	1900	1900	1900	1900	0
682	20241219	090000	583300	1900	1900	1900	1900	307