KissMeData/169330/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	203100	18042251	1922	1922	1922	1922	4
3	20241211	203000	18042251	1922	1922	1922	1922	0
4	20241211	202900	18042251	1922	1922	1922	1922	0
5	20241211	202800	18042251	1922	1922	1922	1922	0
6	20241211	202700	18042251	1922	1922	1922	1922	0
7	20241211	202600	18042251	1922	1922	1922	1922	0
8	20241211	202500	18042251	1922	1922	1922	1922	0
9	20241211	202400	18042251	1922	1922	1922	1922	0
10	20241211	202300	18042251	1922	1922	1922	1922	0
11	20241211	202200	18042251	1922	1922	1922	1922	0
12	20241211	202100	18042251	1922	1922	1922	1922	0
13	20241211	202000	18042251	1922	1922	1922	1922	0
14	20241211	201900	18042251	1922	1922	1922	1922	0
15	20241211	201800	18042251	1922	1922	1922	1922	0
16	20241211	201700	18042251	1922	1922	1922	1922	0
17	20241211	201600	18042251	1922	1922	1922	1922	0
18	20241211	201500	18042251	1922	1922	1922	1922	0
19	20241211	201400	18042251	1922	1922	1922	1922	0
20	20241211	201300	18042251	1922	1922	1922	1922	0
21	20241211	201200	18042251	1922	1922	1922	1922	0
22	20241211	201100	18042251	1922	1922	1922	1922	0
23	20241211	201000	18042251	1922	1922	1922	1922	0
24	20241211	200900	18042251	1922	1922	1922	1922	0
25	20241211	200800	18042251	1922	1922	1922	1922	0
26	20241211	200700	18042251	1922	1922	1922	1922	0
27	20241211	200600	18042251	1922	1922	1922	1922	0
28	20241211	200500	18042251	1922	1922	1922	1922	0
29	20241211	200400	18042251	1922	1922	1922	1922	0
30	20241211	200300	18042251	1922	1922	1922	1922	0
31	20241211	200200	18042251	1922	1922	1922	1922	0
32	20241211	200100	18042251	1922	1922	1922	1922	4
33	20241211	200000	18042251	1922	1922	1922	1922	0
34	20241211	195900	18042251	1922	1922	1922	1922	0
35	20241211	195800	18042251	1922	1922	1922	1922	0
36	20241211	195700	18042251	1922	1922	1922	1922	0
37	20241211	195600	18042251	1922	1922	1922	1922	0
38	20241211	195500	18042251	1922	1922	1922	1922	0
39	20241211	195400	18042251	1922	1922	1922	1922	0
40	20241211	195300	18042251	1922	1922	1922	1922	0
41	20241211	195200	18042251	1922	1922	1922	1922	0
42	20241211	195100	18042251	1922	1922	1922	1922	0
43	20241211	195000	18042251	1922	1922	1922	1922	0
44	20241211	194900	18042251	1922	1922	1922	1922	0
45	20241211	194800	18042251	1922	1922	1922	1922	0
46	20241211	194700	18042251	1922	1922	1922	1922	0
47	20241211	194600	18042251	1922	1922	1922	1922	0
48	20241211	194500	18042251	1922	1922	1922	1922	0
49	20241211	194400	18042251	1922	1922	1922	1922	0
50	20241211	194300	18042251	1922	1922	1922	1922	0
51	20241211	194200	18042251	1922	1922	1922	1922	0
52	20241211	194100	18042251	1922	1922	1922	1922	0
53	20241211	194000	18042251	1922	1922	1922	1922	0
54	20241211	193900	18042251	1922	1922	1922	1922	0
55	20241211	193800	18042251	1922	1922	1922	1922	0
56	20241211	193700	18042251	1922	1922	1922	1922	0
57	20241211	193600	18042251	1922	1922	1922	1922	0
58	20241211	193500	18042251	1922	1922	1922	1922	0
59	20241211	193400	18042251	1922	1922	1922	1922	0
60	20241211	193300	18042251	1922	1922	1922	1922	0
61	20241211	193200	18042251	1922	1922	1922	1922	0
62	20241211	193100	18042251	1922	1922	1922	1922	4
63	20241211	193000	18042251	1922	1922	1922	1922	0
64	20241211	192900	18042251	1922	1922	1922	1922	0
65	20241211	192800	18042251	1922	1922	1922	1922	0
66	20241211	192700	18042251	1922	1922	1922	1922	0
67	20241211	192600	18042251	1922	1922	1922	1922	0
68	20241211	192500	18042251	1922	1922	1922	1922	0
69	20241211	192400	18042251	1922	1922	1922	1922	0
70	20241211	192300	18042251	1922	1922	1922	1922	0
71	20241211	192200	18042251	1922	1922	1922	1922	0
72	20241211	192100	18042251	1922	1922	1922	1922	0
73	20241211	192000	18042251	1922	1922	1922	1922	0
74	20241211	191900	18042251	1922	1922	1922	1922	0
75	20241211	191800	18042251	1922	1922	1922	1922	0
76	20241211	191700	18042251	1922	1922	1922	1922	0
77	20241211	191600	18042251	1922	1922	1922	1922	0
78	20241211	191500	18042251	1922	1922	1922	1922	0
79	20241211	191400	18042251	1922	1922	1922	1922	0
80	20241211	191300	18042251	1922	1922	1922	1922	0
81	20241211	191200	18042251	1922	1922	1922	1922	0
82	20241211	191100	18042251	1922	1922	1922	1922	0
83	20241211	191000	18042251	1922	1922	1922	1922	0
84	20241211	190900	18042251	1922	1922	1922	1922	0
85	20241211	190800	18042251	1922	1922	1922	1922	0
86	20241211	190700	18042251	1922	1922	1922	1922	0
87	20241211	190600	18042251	1922	1922	1922	1922	0
88	20241211	190500	18042251	1922	1922	1922	1922	0
89	20241211	190400	18042251	1922	1922	1922	1922	0
90	20241211	190300	18042251	1922	1922	1922	1922	0
91	20241211	190200	18042251	1922	1922	1922	1922	0
92	20241211	190100	18042251	1922	1922	1922	1922	4
93	20241211	190000	18042251	1922	1922	1922	1922	0
94	20241211	185900	18042251	1922	1922	1922	1922	0
95	20241211	185800	18042251	1922	1922	1922	1922	0
96	20241211	185700	18042251	1922	1922	1922	1922	0
97	20241211	185600	18042251	1922	1922	1922	1922	0
98	20241211	185500	18042251	1922	1922	1922	1922	0
99	20241211	185400	18042251	1922	1922	1922	1922	0
100	20241211	185300	18042251	1922	1922	1922	1922	0
101	20241211	185200	18042251	1922	1922	1922	1922	0
102	20241211	185100	18042251	1922	1922	1922	1922	0
103	20241211	185000	18042251	1922	1922	1922	1922	0
104	20241211	184900	18042251	1922	1922	1922	1922	0
105	20241211	184800	18042251	1922	1922	1922	1922	0
106	20241211	184700	18042251	1922	1922	1922	1922	0
107	20241211	184600	18042251	1922	1922	1922	1922	0
108	20241211	184500	18042251	1922	1922	1922	1922	0
109	20241211	184400	18042251	1922	1922	1922	1922	0
110	20241211	184300	18042251	1922	1922	1922	1922	0
111	20241211	184200	18042251	1922	1922	1922	1922	0
112	20241211	184100	18042251	1922	1922	1922	1922	0
113	20241211	184000	18042251	1922	1922	1922	1922	0
114	20241211	183900	18042251	1922	1922	1922	1922	0
115	20241211	183800	18042251	1922	1922	1922	1922	0
116	20241211	183700	18042251	1922	1922	1922	1922	0
117	20241211	183600	18042251	1922	1922	1922	1922	0
118	20241211	183500	18042251	1922	1922	1922	1922	0
119	20241211	183400	18042251	1922	1922	1922	1922	0
120	20241211	183300	18042251	1922	1922	1922	1922	0
121	20241211	183200	18042251	1922	1922	1922	1922	0
122	20241211	183100	18042251	1922	1922	1922	1922	4
123	20241211	183000	18042251	1922	1922	1922	1922	0
124	20241211	182900	18042251	1922	1922	1922	1922	0
125	20241211	182800	18042251	1922	1922	1922	1922	0
126	20241211	182700	18042251	1922	1922	1922	1922	0
127	20241211	182600	18042251	1922	1922	1922	1922	0
128	20241211	182500	18042251	1922	1922	1922	1922	0
129	20241211	182400	18042251	1922	1922	1922	1922	0
130	20241211	182300	18042251	1922	1922	1922	1922	0
131	20241211	182200	18042251	1922	1922	1922	1922	0
132	20241211	182100	18042251	1922	1922	1922	1922	0
133	20241211	182000	18042251	1922	1922	1922	1922	0
134	20241211	181900	18042251	1922	1922	1922	1922	0
135	20241211	181800	18042251	1922	1922	1922	1922	0
136	20241211	181700	18042251	1922	1922	1922	1922	0
137	20241211	181600	18042251	1922	1922	1922	1922	0
138	20241211	181500	18042251	1922	1922	1922	1922	0
139	20241211	181400	18042251	1922	1922	1922	1922	0
140	20241211	181300	18042251	1922	1922	1922	1922	0
141	20241211	181200	18042251	1922	1922	1922	1922	0
142	20241211	181100	18042251	1922	1922	1922	1922	0
143	20241211	181000	18042251	1922	1922	1922	1922	0
144	20241211	180900	18042251	1922	1922	1922	1922	0
145	20241211	180800	18042251	1922	1922	1922	1922	0
146	20241211	180700	18042251	1922	1922	1922	1922	0
147	20241211	180600	18042251	1922	1922	1922	1922	0
148	20241211	180500	18042251	1922	1922	1922	1922	0
149	20241211	180400	18042251	1922	1922	1922	1922	0
150	20241211	180300	18042251	1922	1922	1922	1922	0
151	20241211	180200	18042251	1922	1922	1922	1922	0
152	20241211	180100	18042251	1922	1922	1922	1922	4
153	20241211	180000	18042251	1922	1922	1922	1922	0
154	20241211	175900	18042251	1922	1922	1922	1922	0
155	20241211	175800	18042251	1922	1922	1922	1922	0
156	20241211	175700	18042251	1922	1922	1922	1922	0
157	20241211	175600	18042251	1922	1922	1922	1922	0
158	20241211	175500	18042251	1922	1922	1922	1922	0
159	20241211	175400	18042251	1922	1922	1922	1922	0
160	20241211	175300	18042251	1922	1922	1922	1922	0
161	20241211	175200	18042251	1922	1922	1922	1922	0
162	20241211	175100	18042251	1922	1922	1922	1922	0
163	20241211	175000	18042251	1922	1922	1922	1922	0
164	20241211	174900	18042251	1922	1922	1922	1922	0
165	20241211	174800	18042251	1922	1922	1922	1922	0
166	20241211	174700	18042251	1922	1922	1922	1922	0
167	20241211	174600	18042251	1922	1922	1922	1922	0
168	20241211	174500	18042251	1922	1922	1922	1922	0
169	20241211	174400	18042251	1922	1922	1922	1922	0
170	20241211	174300	18042251	1922	1922	1922	1922	0
171	20241211	174200	18042251	1922	1922	1922	1922	0
172	20241211	174100	18042251	1922	1922	1922	1922	0
173	20241211	174000	18042251	1922	1922	1922	1922	0
174	20241211	173900	18042251	1922	1922	1922	1922	0
175	20241211	173800	18042251	1922	1922	1922	1922	0
176	20241211	173700	18042251	1922	1922	1922	1922	0
177	20241211	173600	18042251	1922	1922	1922	1922	0
178	20241211	173500	18042251	1922	1922	1922	1922	0
179	20241211	173400	18042251	1922	1922	1922	1922	0
180	20241211	173300	18042251	1922	1922	1922	1922	0
181	20241211	173200	18042251	1922	1922	1922	1922	0
182	20241211	173100	18042251	1922	1922	1922	1922	4
183	20241211	173000	18042251	1922	1922	1922	1922	0
184	20241211	172900	18042251	1922	1922	1922	1922	0
185	20241211	172800	18042251	1922	1922	1922	1922	0
186	20241211	172700	18042251	1922	1922	1922	1922	0
187	20241211	172600	18042251	1922	1922	1922	1922	0
188	20241211	172500	18042251	1922	1922	1922	1922	0
189	20241211	172400	18042251	1922	1922	1922	1922	0
190	20241211	172300	18042251	1922	1922	1922	1922	0
191	20241211	172200	18042251	1922	1922	1922	1922	0
192	20241211	172100	18042251	1922	1922	1922	1922	0
193	20241211	172000	18042251	1922	1922	1922	1922	0
194	20241211	171900	18042251	1922	1922	1922	1922	0
195	20241211	171800	18042251	1922	1922	1922	1922	0
196	20241211	171700	18042251	1922	1922	1922	1922	0
197	20241211	171600	18042251	1922	1922	1922	1922	0
198	20241211	171500	18042251	1922	1922	1922	1922	0
199	20241211	171400	18042251	1922	1922	1922	1922	0
200	20241211	171300	18042251	1922	1922	1922	1922	0
201	20241211	171200	18042251	1922	1922	1922	1922	0
202	20241211	171100	18042251	1922	1922	1922	1922	0
203	20241211	171000	18042251	1922	1922	1922	1922	0
204	20241211	170900	18042251	1922	1922	1922	1922	0
205	20241211	170800	18042251	1922	1922	1922	1922	0
206	20241211	170700	18042251	1922	1922	1922	1922	0
207	20241211	170600	18042251	1922	1922	1922	1922	0
208	20241211	170500	18042251	1922	1922	1922	1922	0
209	20241211	170400	18042251	1922	1922	1922	1922	0
210	20241211	170300	18042251	1922	1922	1922	1922	0
211	20241211	170200	18042251	1922	1922	1922	1922	0
212	20241211	170100	18042251	1922	1922	1922	1922	4
213	20241211	170000	18042251	1922	1922	1922	1922	0
214	20241211	165900	18042251	1922	1922	1922	1922	0
215	20241211	165800	18042251	1922	1922	1922	1922	0
216	20241211	165700	18042251	1922	1922	1922	1922	0
217	20241211	165600	18042251	1922	1922	1922	1922	0
218	20241211	165500	18042251	1922	1922	1922	1922	0
219	20241211	165400	18042251	1922	1922	1922	1922	0
220	20241211	165300	18042251	1922	1922	1922	1922	0
221	20241211	165200	18042251	1922	1922	1922	1922	0
222	20241211	165100	18042251	1922	1922	1922	1922	0
223	20241211	165000	18042251	1922	1922	1922	1922	0
224	20241211	164900	18042251	1922	1922	1922	1922	0
225	20241211	164800	18042251	1922	1922	1922	1922	0
226	20241211	164700	18042251	1922	1922	1922	1922	0
227	20241211	164600	18042251	1922	1922	1922	1922	0
228	20241211	164500	18042251	1922	1922	1922	1922	0
229	20241211	164400	18042251	1922	1922	1922	1922	0
230	20241211	164300	18042251	1922	1922	1922	1922	0
231	20241211	164200	18042251	1922	1922	1922	1922	0
232	20241211	164100	18042251	1922	1922	1922	1922	0
233	20241211	164000	18042251	1922	1922	1922	1922	0
234	20241211	163900	18042251	1922	1922	1922	1922	0
235	20241211	163800	18042251	1922	1922	1922	1922	0
236	20241211	163700	18042251	1922	1922	1922	1922	0
237	20241211	163600	18042251	1922	1922	1922	1922	0
238	20241211	163500	18042251	1922	1922	1922	1922	0
239	20241211	163400	18042251	1922	1922	1922	1922	0
240	20241211	163300	18042251	1922	1922	1922	1922	0
241	20241211	163200	18042251	1922	1922	1922	1922	0
242	20241211	163100	18042251	1922	1922	1922	1922	4
243	20241211	163000	18042251	1922	1922	1922	1922	0
244	20241211	162900	18042251	1922	1922	1922	1922	0
245	20241211	162800	18042251	1922	1922	1922	1922	0
246	20241211	162700	18042251	1922	1922	1922	1922	0
247	20241211	162600	18042251	1922	1922	1922	1922	0
248	20241211	162500	18042251	1922	1922	1922	1922	0
249	20241211	162400	18042251	1922	1922	1922	1922	0
250	20241211	162300	18042251	1922	1922	1922	1922	0
251	20241211	162200	18042251	1922	1922	1922	1922	0
252	20241211	162100	18042251	1922	1922	1922	1922	0
253	20241211	162000	18042251	1922	1922	1922	1922	0
254	20241211	161900	18042251	1922	1922	1922	1922	0
255	20241211	161800	18042251	1922	1922	1922	1922	0
256	20241211	161700	18042251	1922	1922	1922	1922	0
257	20241211	161600	18042251	1922	1922	1922	1922	0
258	20241211	161500	18042251	1922	1922	1922	1922	0
259	20241211	161400	18042251	1922	1922	1922	1922	0
260	20241211	161300	18042251	1922	1922	1922	1922	0
261	20241211	161200	18042251	1922	1922	1922	1922	0
262	20241211	161100	18042251	1922	1922	1922	1922	0
263	20241211	161000	18042251	1922	1922	1922	1922	0
264	20241211	160900	18042251	1922	1922	1922	1922	0
265	20241211	160800	18042251	1922	1922	1922	1922	0
266	20241211	160700	18042251	1922	1922	1922	1922	0
267	20241211	160600	18042251	1922	1922	1922	1922	0
268	20241211	160500	18042251	1922	1922	1922	1922	0
269	20241211	160400	18042251	1922	1922	1922	1922	0
270	20241211	160300	18042251	1922	1922	1922	1922	0
271	20241211	160200	18042251	1922	1922	1922	1922	0
272	20241211	160100	18042251	1922	1922	1922	1922	4
273	20241211	160000	18042251	1922	1922	1922	1922	0
274	20241211	155900	18042251	1922	1922	1922	1922	0
275	20241211	155800	18042251	1922	1922	1922	1922	0
276	20241211	155700	18042251	1922	1922	1922	1922	0
277	20241211	155600	18042251	1922	1922	1922	1922	0
278	20241211	155500	18042251	1922	1922	1922	1922	0
279	20241211	155400	18042251	1922	1922	1922	1922	0
280	20241211	155300	18042251	1922	1922	1922	1922	0
281	20241211	155200	18042251	1922	1922	1922	1922	0
282	20241211	155100	18042251	1922	1922	1922	1922	0
283	20241211	155000	18042251	1922	1922	1922	1922	0
284	20241211	154900	18042251	1922	1922	1922	1922	0
285	20241211	154800	18042251	1922	1922	1922	1922	0
286	20241211	154700	18042251	1922	1922	1922	1922	0
287	20241211	154600	18042251	1922	1922	1922	1922	0
288	20241211	154500	18042251	1922	1922	1922	1922	0
289	20241211	154400	18042251	1922	1922	1922	1922	0
290	20241211	154300	18042251	1922	1922	1922	1922	0
291	20241211	154200	18042251	1922	1922	1922	1922	0
292	20241211	154100	18042251	1922	1922	1922	1922	0
293	20241211	154000	18042251	1922	1922	1922	1922	0
294	20241211	153900	18042251	1922	1922	1922	1922	0
295	20241211	153800	18042251	1922	1922	1922	1922	0
296	20241211	153700	18042251	1922	1922	1922	1922	0
297	20241211	153600	18042251	1922	1922	1922	1922	0
298	20241211	153500	18042251	1922	1922	1922	1922	0
299	20241211	153400	18042251	1922	1922	1922	1922	0
300	20241211	153300	18042251	1922	1922	1922	1922	0
301	20241211	153200	18042251	1922	1922	1922	1922	0
302	20241211	153100	18042251	1922	1922	1922	1922	4
303	20241211	153000	18042251	1922	1922	1922	1922	4
304	20241211	152900	18034563	1923	1923	1923	1923	0
305	20241211	152800	18034563	1923	1923	1923	1923	0
306	20241211	152700	18034563	1923	1923	1923	1923	0
307	20241211	152600	18034563	1923	1923	1923	1923	0
308	20241211	152500	18034563	1923	1923	1923	1923	0
309	20241211	152400	18034563	1923	1923	1923	1923	0
310	20241211	152300	18034563	1923	1923	1923	1923	0
311	20241211	152200	18034563	1923	1923	1923	1923	0
312	20241211	152100	18034563	1923	1923	1923	1923	0
313	20241211	152000	18034563	1923	1923	1923	1923	0
314	20241211	151900	18034563	1923	1923	1923	1923	0
315	20241211	151800	18034563	1923	1923	1923	1923	0
316	20241211	151700	18034563	1923	1923	1923	1923	0
317	20241211	151600	18034563	1923	1923	1923	1923	0
318	20241211	151500	18034563	1923	1923	1923	1923	0
319	20241211	151400	18034563	1923	1923	1923	1923	0
320	20241211	151300	18034563	1923	1923	1923	1923	0
321	20241211	151200	18034563	1923	1923	1923	1923	0
322	20241211	151100	18034563	1923	1923	1923	1923	0
323	20241211	151000	18034563	1923	1923	1923	1923	0
324	20241211	150900	18034563	1923	1923	1923	1923	0
325	20241211	150800	18034563	1923	1923	1923	1923	0
326	20241211	150700	18034563	1923	1923	1923	1923	0
327	20241211	150600	18034563	1923	1923	1923	1923	0
328	20241211	150500	18034563	1923	1923	1923	1923	0
329	20241211	150400	18034563	1923	1923	1923	1923	0
330	20241211	150300	18034563	1923	1923	1923	1923	0
331	20241211	150200	18034563	1923	1923	1923	1923	0
332	20241211	150100	18034563	1923	1923	1923	1923	0
333	20241211	150000	18034563	1923	1922	1923	1922	1412
334	20241211	145900	15320557	1922	1922	1922	1922	0
335	20241211	145800	15320557	1922	1922	1922	1922	0
336	20241211	145700	15320557	1922	1922	1922	1922	0
337	20241211	145600	15320557	1922	1922	1922	1922	0
338	20241211	145500	15320557	1922	1922	1922	1922	22
339	20241211	145400	15278273	1920	1920	1920	1920	0
340	20241211	145300	15278273	1920	1920	1920	1920	0
341	20241211	145200	15278273	1920	1921	1922	1920	211
342	20241211	145100	14872746	1921	1921	1921	1921	0
343	20241211	145000	14872746	1921	1921	1921	1921	0
344	20241211	144900	14872746	1921	1921	1921	1921	0
345	20241211	144800	14872746	1921	1921	1921	1921	0
346	20241211	144700	14872746	1921	1921	1921	1921	0
347	20241211	144600	14872746	1921	1910	1921	1908	82
348	20241211	144500	14715744	1907	1907	1907	1907	0
349	20241211	144400	14715744	1907	1907	1907	1907	0
350	20241211	144300	14715744	1907	1907	1907	1907	0
351	20241211	144200	14715744	1907	1907	1907	1907	0
352	20241211	144100	14715744	1907	1907	1907	1907	0
353	20241211	144000	14715744	1907	1907	1907	1907	0
354	20241211	143900	14715744	1907	1907	1907	1907	0
355	20241211	143800	14715744	1907	1907	1907	1907	0
356	20241211	143700	14715744	1907	1907	1907	1907	0
357	20241211	143600	14715744	1907	1907	1907	1907	0
358	20241211	143500	14715744	1907	1907	1907	1907	0
359	20241211	143400	14715744	1907	1907	1907	1907	0
360	20241211	143300	14715744	1907	1907	1907	1907	2
361	20241211	143200	14711930	1905	1905	1905	1905	0
362	20241211	143100	14711930	1905	1911	1911	1905	815
363	20241211	143000	13157743	1912	1922	1922	1912	534
364	20241211	142900	12136725	1923	1923	1923	1923	0
365	20241211	142800	12136725	1923	1923	1923	1923	0
366	20241211	142700	12136725	1923	1923	1923	1923	0
367	20241211	142600	12136725	1923	1923	1923	1923	0
368	20241211	142500	12136725	1923	1923	1923	1923	0
369	20241211	142400	12136725	1923	1923	1923	1923	0
370	20241211	142300	12136725	1923	1923	1923	1923	0
371	20241211	142200	12136725	1923	1923	1923	1923	0
372	20241211	142100	12136725	1923	1923	1923	1923	0
373	20241211	142000	12136725	1923	1923	1923	1923	0
374	20241211	141900	12136725	1923	1923	1923	1923	0
375	20241211	141800	12136725	1923	1923	1923	1923	0
376	20241211	141700	12136725	1923	1923	1923	1923	0
377	20241211	141600	12136725	1923	1923	1923	1923	0
378	20241211	141500	12136725	1923	1923	1923	1923	0
379	20241211	141400	12136725	1923	1923	1923	1923	0
380	20241211	141300	12136725	1923	1923	1923	1923	0
381	20241211	141200	12136725	1923	1923	1923	1923	0
382	20241211	141100	12136725	1923	1923	1923	1923	0
383	20241211	141000	12136725	1923	1923	1923	1923	0
384	20241211	140900	12136725	1923	1923	1923	1923	0
385	20241211	140800	12136725	1923	1923	1923	1923	0
386	20241211	140700	12136725	1923	1923	1923	1923	0
387	20241211	140600	12136725	1923	1923	1923	1923	0
388	20241211	140500	12136725	1923	1923	1923	1923	0
389	20241211	140400	12136725	1923	1922	1923	1922	109
390	20241211	140300	11927218	1923	1923	1923	1923	0
391	20241211	140200	11927218	1923	1923	1923	1923	0
392	20241211	140100	11927218	1923	1923	1923	1923	0
393	20241211	140000	11927218	1923	1923	1923	1923	0
394	20241211	135900	11927218	1923	1923	1923	1923	0
395	20241211	135800	11927218	1923	1923	1923	1923	0
396	20241211	135700	11927218	1923	1923	1923	1923	0
397	20241211	135600	11927218	1923	1923	1923	1923	0
398	20241211	135500	11927218	1923	1923	1923	1923	0
399	20241211	135400	11927218	1923	1923	1923	1923	0
400	20241211	135300	11927218	1923	1923	1923	1923	0
401	20241211	135200	11927218	1923	1923	1923	1923	0
402	20241211	135100	11927218	1923	1923	1923	1923	0
403	20241211	135000	11927218	1923	1923	1923	1923	0
404	20241211	134900	11927218	1923	1923	1923	1923	0
405	20241211	134800	11927218	1923	1923	1923	1923	0
406	20241211	134700	11927218	1923	1923	1923	1923	0
407	20241211	134600	11927218	1923	1923	1923	1923	0
408	20241211	134500	11927218	1923	1923	1923	1923	0
409	20241211	134400	11927218	1923	1923	1923	1923	0
410	20241211	134300	11927218	1923	1923	1923	1923	0
411	20241211	134200	11927218	1923	1923	1923	1923	0
412	20241211	134100	11927218	1923	1923	1923	1923	0
413	20241211	134000	11927218	1923	1923	1923	1923	0
414	20241211	133900	11927218	1923	1923	1923	1923	0
415	20241211	133800	11927218	1923	1923	1923	1923	0
416	20241211	133700	11927218	1923	1923	1923	1923	0
417	20241211	133600	11927218	1923	1923	1923	1923	0
418	20241211	133500	11927218	1923	1923	1923	1923	0
419	20241211	133400	11927218	1923	1923	1923	1923	0
420	20241211	133300	11927218	1923	1923	1923	1923	0
421	20241211	133200	11927218	1923	1923	1923	1923	0
422	20241211	133100	11927218	1923	1923	1923	1923	0
423	20241211	133000	11927218	1923	1923	1923	1923	0
424	20241211	132900	11927218	1923	1923	1923	1923	0
425	20241211	132800	11927218	1923	1923	1923	1923	0
426	20241211	132700	11927218	1923	1923	1923	1923	0
427	20241211	132600	11927218	1923	1923	1923	1923	0
428	20241211	132500	11927218	1923	1923	1923	1923	0
429	20241211	132400	11927218	1923	1923	1923	1923	0
430	20241211	132300	11927218	1923	1923	1923	1923	0
431	20241211	132200	11927218	1923	1923	1923	1923	0
432	20241211	132100	11927218	1923	1923	1923	1923	0
433	20241211	132000	11927218	1923	1923	1923	1923	0
434	20241211	131900	11927218	1923	1923	1923	1923	0
435	20241211	131800	11927218	1923	1923	1923	1923	0
436	20241211	131700	11927218	1923	1923	1923	1923	0
437	20241211	131600	11927218	1923	1923	1923	1923	0
438	20241211	131500	11927218	1923	1923	1923	1923	0
439	20241211	131400	11927218	1923	1923	1923	1923	0
440	20241211	131300	11927218	1923	1923	1923	1923	0
441	20241211	131200	11927218	1923	1923	1923	1923	0
442	20241211	131100	11927218	1923	1923	1923	1923	0
443	20241211	131000	11927218	1923	1923	1923	1923	0
444	20241211	130900	11927218	1923	1923	1923	1923	1252
445	20241211	130800	9519622	1923	1923	1923	1923	0
446	20241211	130700	9519622	1923	1923	1923	1923	0
447	20241211	130600	9519622	1923	1923	1923	1923	0
448	20241211	130500	9519622	1923	1923	1923	1923	0
449	20241211	130400	9519622	1923	1922	1923	1922	55
450	20241211	130300	9413862	1911	1911	1911	1911	470
451	20241211	130200	8515692	1911	1911	1911	1911	0
452	20241211	130100	8515692	1911	1911	1911	1911	0
453	20241211	130000	8515692	1911	1911	1911	1911	0
454	20241211	125900	8515692	1911	1911	1911	1911	0
455	20241211	125800	8515692	1911	1911	1911	1911	0
456	20241211	125700	8515692	1911	1911	1911	1911	0
457	20241211	125600	8515692	1911	1911	1911	1911	0
458	20241211	125500	8515692	1911	1911	1911	1911	0
459	20241211	125400	8515692	1911	1911	1911	1911	0
460	20241211	125300	8515692	1911	1911	1911	1911	0
461	20241211	125200	8515692	1911	1911	1911	1911	0
462	20241211	125100	8515692	1911	1911	1911	1911	0
463	20241211	125000	8515692	1911	1911	1911	1911	0
464	20241211	124900	8515692	1911	1911	1911	1911	0
465	20241211	124800	8515692	1911	1911	1911	1911	0
466	20241211	124700	8515692	1911	1911	1911	1911	0
467	20241211	124600	8515692	1911	1911	1911	1911	0
468	20241211	124500	8515692	1911	1911	1911	1911	0
469	20241211	124400	8515692	1911	1911	1911	1911	0
470	20241211	124300	8515692	1911	1911	1911	1911	0
471	20241211	124200	8515692	1911	1911	1911	1911	0
472	20241211	124100	8515692	1911	1911	1911	1911	0
473	20241211	124000	8515692	1911	1911	1911	1911	0
474	20241211	123900	8515692	1911	1911	1911	1911	0
475	20241211	123800	8515692	1911	1911	1911	1911	0
476	20241211	123700	8515692	1911	1911	1911	1911	0
477	20241211	123600	8515692	1911	1911	1911	1911	0
478	20241211	123500	8515692	1911	1911	1911	1911	0
479	20241211	123400	8515692	1911	1911	1911	1911	0
480	20241211	123300	8515692	1911	1911	1911	1911	131
481	20241211	123200	8265351	1910	1910	1910	1910	0
482	20241211	123100	8265351	1910	1910	1910	1910	0
483	20241211	123000	8265351	1910	1910	1910	1910	0
484	20241211	122900	8265351	1910	1910	1910	1910	0
485	20241211	122800	8265351	1910	1910	1910	1910	0
486	20241211	122700	8265351	1910	1910	1910	1910	0
487	20241211	122600	8265351	1910	1910	1910	1910	0
488	20241211	122500	8265351	1910	1911	1911	1910	220
489	20241211	122400	7845130	1910	1910	1910	1910	0
490	20241211	122300	7845130	1910	1910	1910	1910	0
491	20241211	122200	7845130	1910	1910	1910	1910	0
492	20241211	122100	7845130	1910	1910	1910	1910	0
493	20241211	122000	7845130	1910	1910	1910	1910	0
494	20241211	121900	7845130	1910	1910	1910	1910	0
495	20241211	121800	7845130	1910	1910	1910	1910	0
496	20241211	121700	7845130	1910	1910	1910	1910	0
497	20241211	121600	7845130	1910	1910	1910	1910	0
498	20241211	121500	7845130	1910	1910	1910	1910	0
499	20241211	121400	7845130	1910	1910	1910	1910	0
500	20241211	121300	7845130	1910	1910	1910	1910	25
501	20241211	121200	7797380	1923	1923	1923	1923	0
502	20241211	121100	7797380	1923	1923	1923	1923	0
503	20241211	121000	7797380	1923	1923	1923	1923	0
504	20241211	120900	7797380	1923	1923	1923	1923	0
505	20241211	120800	7797380	1923	1923	1923	1923	0
506	20241211	120700	7797380	1923	1923	1923	1923	0
507	20241211	120600	7797380	1923	1923	1923	1923	0
508	20241211	120500	7797380	1923	1923	1923	1923	0
509	20241211	120400	7797380	1923	1923	1923	1923	0
510	20241211	120300	7797380	1923	1923	1923	1923	0
511	20241211	120200	7797380	1923	1923	1923	1923	0
512	20241211	120100	7797380	1923	1923	1923	1923	0
513	20241211	120000	7797380	1923	1923	1923	1923	0
514	20241211	115900	7797380	1923	1923	1923	1923	0
515	20241211	115800	7797380	1923	1923	1923	1923	0
516	20241211	115700	7797380	1923	1923	1923	1923	0
517	20241211	115600	7797380	1923	1923	1923	1923	0
518	20241211	115500	7797380	1923	1923	1923	1923	0
519	20241211	115400	7797380	1923	1923	1923	1923	0
520	20241211	115300	7797380	1923	1923	1923	1923	0
521	20241211	115200	7797380	1923	1923	1923	1923	0
522	20241211	115100	7797380	1923	1923	1923	1923	0
523	20241211	115000	7797380	1923	1923	1923	1923	0
524	20241211	114900	7797380	1923	1923	1923	1923	0
525	20241211	114800	7797380	1923	1923	1923	1923	0
526	20241211	114700	7797380	1923	1923	1923	1923	0
527	20241211	114600	7797380	1923	1923	1923	1923	0
528	20241211	114500	7797380	1923	1923	1923	1923	0
529	20241211	114400	7797380	1923	1923	1923	1923	1
530	20241211	114300	7795457	1922	1922	1922	1922	0
531	20241211	114200	7795457	1922	1922	1922	1922	0
532	20241211	114100	7795457	1922	1912	1922	1910	971
533	20241211	114000	5940105	1923	1923	1923	1923	0
534	20241211	113900	5940105	1923	1923	1923	1923	0
535	20241211	113800	5940105	1923	1923	1923	1923	15
536	20241211	113700	5911260	1924	1924	1924	1924	0
537	20241211	113600	5911260	1924	1924	1924	1924	0
538	20241211	113500	5911260	1924	1924	1924	1924	0
539	20241211	113400	5911260	1924	1924	1924	1924	1
540	20241211	113300	5909336	1924	1924	1924	1924	1
541	20241211	113200	5907412	1924	1924	1924	1924	2
542	20241211	113100	5903564	1924	1924	1924	1924	0
543	20241211	113000	5903564	1924	1924	1924	1924	0
544	20241211	112900	5903564	1924	1924	1924	1924	0
545	20241211	112800	5903564	1924	1924	1924	1924	0
546	20241211	112700	5903564	1924	1924	1924	1924	0
547	20241211	112600	5903564	1924	1924	1924	1924	0
548	20241211	112500	5903564	1924	1924	1924	1924	0
549	20241211	112400	5903564	1924	1924	1924	1924	0
550	20241211	112300	5903564	1924	1924	1924	1924	35
551	20241211	112200	5836224	1924	1924	1924	1924	0
552	20241211	112100	5836224	1924	1924	1924	1924	0
553	20241211	112000	5836224	1924	1924	1924	1924	0
554	20241211	111900	5836224	1924	1924	1924	1924	0
555	20241211	111800	5836224	1924	1924	1924	1924	0
556	20241211	111700	5836224	1924	1924	1924	1924	0
557	20241211	111600	5836224	1924	1924	1924	1924	333
558	20241211	111500	5195532	1924	1924	1924	1924	20
559	20241211	111400	5157052	1924	1924	1924	1924	0
560	20241211	111300	5157052	1924	1924	1924	1924	0
561	20241211	111200	5157052	1924	1924	1924	1924	0
562	20241211	111100	5157052	1924	1924	1924	1924	0
563	20241211	111000	5157052	1924	1924	1924	1924	0
564	20241211	110900	5157052	1924	1924	1924	1924	0
565	20241211	110800	5157052	1924	1924	1924	1924	7
566	20241211	110700	5143584	1924	1924	1924	1924	0
567	20241211	110600	5143584	1924	1924	1924	1924	0
568	20241211	110500	5143584	1924	1924	1924	1924	0
569	20241211	110400	5143584	1924	1924	1924	1924	2
570	20241211	110300	5139736	1923	1920	1924	1898	1231
571	20241211	110200	2775299	1920	1920	1920	1920	0
572	20241211	110100	2775299	1920	1920	1920	1920	0
573	20241211	110000	2775299	1920	1920	1920	1920	0
574	20241211	105900	2775299	1920	1920	1920	1920	0
575	20241211	105800	2775299	1920	1920	1920	1920	0
576	20241211	105700	2775299	1920	1920	1920	1920	0
577	20241211	105600	2775299	1920	1920	1920	1920	0
578	20241211	105500	2775299	1920	1920	1920	1920	0
579	20241211	105400	2775299	1920	1920	1920	1920	0
580	20241211	105300	2775299	1920	1920	1920	1920	0
581	20241211	105200	2775299	1920	1920	1920	1920	0
582	20241211	105100	2775299	1920	1920	1920	1920	0
583	20241211	105000	2775299	1920	1920	1920	1920	0
584	20241211	104900	2775299	1920	1920	1920	1920	0
585	20241211	104800	2775299	1920	1920	1920	1920	0
586	20241211	104700	2775299	1920	1920	1920	1920	0
587	20241211	104600	2775299	1920	1920	1920	1920	0
588	20241211	104500	2775299	1920	1920	1920	1920	0
589	20241211	104400	2775299	1920	1920	1920	1920	0
590	20241211	104300	2775299	1920	1920	1920	1920	0
591	20241211	104200	2775299	1920	1920	1920	1920	0
592	20241211	104100	2775299	1920	1920	1920	1920	0
593	20241211	104000	2775299	1920	1920	1920	1920	0
594	20241211	103900	2775299	1920	1920	1920	1920	0
595	20241211	103800	2775299	1920	1920	1920	1920	0
596	20241211	103700	2775299	1920	1920	1920	1920	0
597	20241211	103600	2775299	1920	1920	1920	1920	0
598	20241211	103500	2775299	1920	1920	1920	1920	0
599	20241211	103400	2775299	1920	1920	1920	1920	1
600	20241211	103300	2773379	1920	1920	1920	1920	0
601	20241211	103200	2773379	1920	1920	1920	1920	0
602	20241211	103100	2773379	1920	1920	1920	1920	0
603	20241211	103000	2773379	1920	1920	1920	1920	0
604	20241211	102900	2773379	1920	1920	1920	1920	0
605	20241211	102800	2773379	1920	1920	1920	1920	0
606	20241211	102700	2773379	1920	1920	1920	1920	2
607	20241211	102600	2769539	1920	1920	1920	1920	0
608	20241211	102500	2769539	1920	1920	1920	1920	0
609	20241211	102400	2769539	1920	1920	1920	1920	0
610	20241211	102300	2769539	1920	1920	1920	1920	0
611	20241211	102200	2769539	1920	1920	1920	1920	0
612	20241211	102100	2769539	1920	1920	1920	1920	0
613	20241211	102000	2769539	1920	1920	1920	1920	0
614	20241211	101900	2769539	1920	1920	1920	1920	1
615	20241211	101800	2767619	1922	1922	1922	1922	0
616	20241211	101700	2767619	1922	1922	1922	1922	0
617	20241211	101600	2767619	1922	1922	1922	1922	0
618	20241211	101500	2767619	1922	1922	1922	1922	0
619	20241211	101400	2767619	1922	1922	1922	1922	0
620	20241211	101300	2767619	1922	1922	1922	1922	2
621	20241211	101200	2763775	1922	1922	1922	1922	0
622	20241211	101100	2763775	1922	1922	1922	1922	0
623	20241211	101000	2763775	1922	1922	1922	1922	0
624	20241211	100900	2763775	1922	1922	1922	1922	0
625	20241211	100800	2763775	1922	1922	1922	1922	0
626	20241211	100700	2763775	1922	1922	1922	1922	0
627	20241211	100600	2763775	1922	1922	1922	1922	0
628	20241211	100500	2763775	1922	1922	1922	1922	0
629	20241211	100400	2763775	1922	1922	1922	1922	0
630	20241211	100300	2763775	1922	1922	1922	1922	0
631	20241211	100200	2763775	1922	1922	1922	1922	0
632	20241211	100100	2763775	1922	1922	1922	1922	0
633	20241211	100000	2763775	1922	1922	1922	1922	0
634	20241211	095900	2763775	1922	1922	1922	1922	0
635	20241211	095800	2763775	1922	1922	1922	1922	0
636	20241211	095700	2763775	1922	1922	1922	1922	0
637	20241211	095600	2763775	1922	1922	1922	1922	0
638	20241211	095500	2763775	1922	1922	1922	1922	0
639	20241211	095400	2763775	1922	1922	1922	1922	0
640	20241211	095300	2763775	1922	1922	1922	1922	0
641	20241211	095200	2763775	1922	1922	1922	1922	0
642	20241211	095100	2763775	1922	1922	1922	1922	0
643	20241211	095000	2763775	1922	1922	1922	1922	0
644	20241211	094900	2763775	1922	1922	1922	1922	208
645	20241211	094800	2363999	1922	1922	1922	1922	0
646	20241211	094700	2363999	1922	1922	1922	1922	0
647	20241211	094600	2363999	1922	1922	1922	1922	0
648	20241211	094500	2363999	1922	1922	1922	1922	0
649	20241211	094400	2363999	1922	1922	1922	1922	12
650	20241211	094300	2340935	1922	1922	1922	1922	1
651	20241211	094200	2339013	1920	1920	1920	1920	5
652	20241211	094100	2329413	1894	1894	1894	1894	0
653	20241211	094000	2329413	1894	1894	1894	1894	0
654	20241211	093900	2329413	1894	1894	1894	1894	7
655	20241211	093800	2316155	1920	1920	1920	1920	10
656	20241211	093700	2296955	1920	1920	1920	1920	10
657	20241211	093600	2277755	1922	1922	1922	1922	0
658	20241211	093500	2277755	1922	1922	1922	1922	0
659	20241211	093400	2277755	1922	1922	1922	1922	0
660	20241211	093300	2277755	1922	1922	1922	1922	0
661	20241211	093200	2277755	1922	1922	1922	1922	0
662	20241211	093100	2277755	1922	1922	1922	1922	0
663	20241211	093000	2277755	1922	1922	1922	1922	0
664	20241211	092900	2277755	1922	1922	1922	1922	0
665	20241211	092800	2277755	1922	1923	1923	1922	51
666	20241211	092700	2179683	1923	1923	1923	1923	0
667	20241211	092600	2179683	1923	1923	1923	1923	0
668	20241211	092500	2179683	1923	1923	1923	1923	90
669	20241211	092400	2006613	1922	1922	1922	1922	0
670	20241211	092300	2006613	1922	1922	1922	1922	4
671	20241211	092200	1998925	1923	1923	1923	1923	10
672	20241211	092100	1979695	1924	1924	1924	1924	0
673	20241211	092000	1979695	1924	1923	1924	1923	1022
674	20241211	091900	13467	1924	1924	1924	1924	0
675	20241211	091800	13467	1924	1924	1924	1924	0
676	20241211	091700	13467	1924	1924	1924	1924	0
677	20241211	091600	13467	1924	1924	1924	1924	0
678	20241211	091500	13467	1924	1924	1924	1924	0
679	20241211	091400	13467	1924	1924	1924	1924	0
680	20241211	091300	13467	1924	1924	1924	1924	0
681	20241211	091200	13467	1924	1924	1924	1924	0
682	20241211	091100	13467	1924	1924	1924	1924	0
683	20241211	091000	13467	1924	1924	1924	1924	0
684	20241211	090900	13467	1924	1924	1924	1924	0
685	20241211	090800	13467	1924	1924	1924	1924	0
686	20241211	090700	13467	1924	1924	1924	1924	0
687	20241211	090600	13467	1924	1924	1924	1924	3
688	20241211	090500	7695	1923	1923	1923	1923	0
689	20241211	090400	7695	1923	1923	1923	1923	0
690	20241211	090300	7695	1923	1923	1923	1923	0
691	20241211	090200	7695	1923	1923	1923	1923	1
692	20241211	090100	5772	1924	1924	1924	1924	0
693	20241211	090000	5772	1924	1924	1924	1924	3