KissMeData/228340/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	205000	2568214	1775	1775	1775	1775	62
3	20241219	204900	2568214	1775	1775	1775	1775	0
4	20241219	204800	2568214	1775	1775	1775	1775	0
5	20241219	204700	2568214	1775	1775	1775	1775	0
6	20241219	204600	2568214	1775	1775	1775	1775	0
7	20241219	204500	2568214	1775	1775	1775	1775	0
8	20241219	204400	2568214	1775	1775	1775	1775	0
9	20241219	204300	2568214	1775	1775	1775	1775	0
10	20241219	204200	2568214	1775	1775	1775	1775	0
11	20241219	204100	2568214	1775	1775	1775	1775	0
12	20241219	204000	2568214	1775	1775	1775	1775	0
13	20241219	203900	2568214	1775	1775	1775	1775	0
14	20241219	203800	2568214	1775	1775	1775	1775	0
15	20241219	203700	2568214	1775	1775	1775	1775	0
16	20241219	203600	2568214	1775	1775	1775	1775	0
17	20241219	203500	2568214	1775	1775	1775	1775	0
18	20241219	203400	2568214	1775	1775	1775	1775	0
19	20241219	203300	2568214	1775	1775	1775	1775	0
20	20241219	203200	2568214	1775	1775	1775	1775	0
21	20241219	203100	2568214	1775	1775	1775	1775	0
22	20241219	203000	2568214	1775	1775	1775	1775	0
23	20241219	202900	2568214	1775	1775	1775	1775	0
24	20241219	202800	2568214	1775	1775	1775	1775	0
25	20241219	202700	2568214	1775	1775	1775	1775	0
26	20241219	202600	2568214	1775	1775	1775	1775	0
27	20241219	202500	2568214	1775	1775	1775	1775	0
28	20241219	202400	2568214	1775	1775	1775	1775	0
29	20241219	202300	2568214	1775	1775	1775	1775	0
30	20241219	202200	2568214	1775	1775	1775	1775	0
31	20241219	202100	2568214	1775	1775	1775	1775	0
32	20241219	202000	2568214	1775	1775	1775	1775	62
33	20241219	201900	2568214	1775	1775	1775	1775	0
34	20241219	201800	2568214	1775	1775	1775	1775	0
35	20241219	201700	2568214	1775	1775	1775	1775	0
36	20241219	201600	2568214	1775	1775	1775	1775	0
37	20241219	201500	2568214	1775	1775	1775	1775	0
38	20241219	201400	2568214	1775	1775	1775	1775	0
39	20241219	201300	2568214	1775	1775	1775	1775	0
40	20241219	201200	2568214	1775	1775	1775	1775	0
41	20241219	201100	2568214	1775	1775	1775	1775	0
42	20241219	201000	2568214	1775	1775	1775	1775	0
43	20241219	200900	2568214	1775	1775	1775	1775	0
44	20241219	200800	2568214	1775	1775	1775	1775	0
45	20241219	200700	2568214	1775	1775	1775	1775	0
46	20241219	200600	2568214	1775	1775	1775	1775	0
47	20241219	200500	2568214	1775	1775	1775	1775	0
48	20241219	200400	2568214	1775	1775	1775	1775	0
49	20241219	200300	2568214	1775	1775	1775	1775	0
50	20241219	200200	2568214	1775	1775	1775	1775	0
51	20241219	200100	2568214	1775	1775	1775	1775	0
52	20241219	200000	2568214	1775	1775	1775	1775	0
53	20241219	195900	2568214	1775	1775	1775	1775	0
54	20241219	195800	2568214	1775	1775	1775	1775	0
55	20241219	195700	2568214	1775	1775	1775	1775	0
56	20241219	195600	2568214	1775	1775	1775	1775	0
57	20241219	195500	2568214	1775	1775	1775	1775	0
58	20241219	195400	2568214	1775	1775	1775	1775	0
59	20241219	195300	2568214	1775	1775	1775	1775	0
60	20241219	195200	2568214	1775	1775	1775	1775	0
61	20241219	195100	2568214	1775	1775	1775	1775	0
62	20241219	195000	2568214	1775	1775	1775	1775	62
63	20241219	194900	2568214	1775	1775	1775	1775	0
64	20241219	194800	2568214	1775	1775	1775	1775	0
65	20241219	194700	2568214	1775	1775	1775	1775	0
66	20241219	194600	2568214	1775	1775	1775	1775	0
67	20241219	194500	2568214	1775	1775	1775	1775	0
68	20241219	194400	2568214	1775	1775	1775	1775	0
69	20241219	194300	2568214	1775	1775	1775	1775	0
70	20241219	194200	2568214	1775	1775	1775	1775	0
71	20241219	194100	2568214	1775	1775	1775	1775	0
72	20241219	194000	2568214	1775	1775	1775	1775	0
73	20241219	193900	2568214	1775	1775	1775	1775	0
74	20241219	193800	2568214	1775	1775	1775	1775	0
75	20241219	193700	2568214	1775	1775	1775	1775	0
76	20241219	193600	2568214	1775	1775	1775	1775	0
77	20241219	193500	2568214	1775	1775	1775	1775	0
78	20241219	193400	2568214	1775	1775	1775	1775	0
79	20241219	193300	2568214	1775	1775	1775	1775	0
80	20241219	193200	2568214	1775	1775	1775	1775	0
81	20241219	193100	2568214	1775	1775	1775	1775	0
82	20241219	193000	2568214	1775	1775	1775	1775	0
83	20241219	192900	2568214	1775	1775	1775	1775	0
84	20241219	192800	2568214	1775	1775	1775	1775	0
85	20241219	192700	2568214	1775	1775	1775	1775	0
86	20241219	192600	2568214	1775	1775	1775	1775	0
87	20241219	192500	2568214	1775	1775	1775	1775	0
88	20241219	192400	2568214	1775	1775	1775	1775	0
89	20241219	192300	2568214	1775	1775	1775	1775	0
90	20241219	192200	2568214	1775	1775	1775	1775	0
91	20241219	192100	2568214	1775	1775	1775	1775	0
92	20241219	192000	2568214	1775	1775	1775	1775	62
93	20241219	191900	2568214	1775	1775	1775	1775	0
94	20241219	191800	2568214	1775	1775	1775	1775	0
95	20241219	191700	2568214	1775	1775	1775	1775	0
96	20241219	191600	2568214	1775	1775	1775	1775	0
97	20241219	191500	2568214	1775	1775	1775	1775	0
98	20241219	191400	2568214	1775	1775	1775	1775	0
99	20241219	191300	2568214	1775	1775	1775	1775	0
100	20241219	191200	2568214	1775	1775	1775	1775	0
101	20241219	191100	2568214	1775	1775	1775	1775	0
102	20241219	191000	2568214	1775	1775	1775	1775	0
103	20241219	190900	2568214	1775	1775	1775	1775	0
104	20241219	190800	2568214	1775	1775	1775	1775	0
105	20241219	190700	2568214	1775	1775	1775	1775	0
106	20241219	190600	2568214	1775	1775	1775	1775	0
107	20241219	190500	2568214	1775	1775	1775	1775	0
108	20241219	190400	2568214	1775	1775	1775	1775	0
109	20241219	190300	2568214	1775	1775	1775	1775	0
110	20241219	190200	2568214	1775	1775	1775	1775	0
111	20241219	190100	2568214	1775	1775	1775	1775	0
112	20241219	190000	2568214	1775	1775	1775	1775	0
113	20241219	185900	2568214	1775	1775	1775	1775	0
114	20241219	185800	2568214	1775	1775	1775	1775	0
115	20241219	185700	2568214	1775	1775	1775	1775	0
116	20241219	185600	2568214	1775	1775	1775	1775	0
117	20241219	185500	2568214	1775	1775	1775	1775	0
118	20241219	185400	2568214	1775	1775	1775	1775	0
119	20241219	185300	2568214	1775	1775	1775	1775	0
120	20241219	185200	2568214	1775	1775	1775	1775	0
121	20241219	185100	2568214	1775	1775	1775	1775	0
122	20241219	185000	2568214	1775	1775	1775	1775	62
123	20241219	184900	2568214	1775	1775	1775	1775	0
124	20241219	184800	2568214	1775	1775	1775	1775	0
125	20241219	184700	2568214	1775	1775	1775	1775	0
126	20241219	184600	2568214	1775	1775	1775	1775	0
127	20241219	184500	2568214	1775	1775	1775	1775	0
128	20241219	184400	2568214	1775	1775	1775	1775	0
129	20241219	184300	2568214	1775	1775	1775	1775	0
130	20241219	184200	2568214	1775	1775	1775	1775	0
131	20241219	184100	2568214	1775	1775	1775	1775	0
132	20241219	184000	2568214	1775	1775	1775	1775	0
133	20241219	183900	2568214	1775	1775	1775	1775	0
134	20241219	183800	2568214	1775	1775	1775	1775	0
135	20241219	183700	2568214	1775	1775	1775	1775	0
136	20241219	183600	2568214	1775	1775	1775	1775	0
137	20241219	183500	2568214	1775	1775	1775	1775	0
138	20241219	183400	2568214	1775	1775	1775	1775	0
139	20241219	183300	2568214	1775	1775	1775	1775	0
140	20241219	183200	2568214	1775	1775	1775	1775	0
141	20241219	183100	2568214	1775	1775	1775	1775	0
142	20241219	183000	2568214	1775	1775	1775	1775	0
143	20241219	182900	2568214	1775	1775	1775	1775	0
144	20241219	182800	2568214	1775	1775	1775	1775	0
145	20241219	182700	2568214	1775	1775	1775	1775	0
146	20241219	182600	2568214	1775	1775	1775	1775	0
147	20241219	182500	2568214	1775	1775	1775	1775	0
148	20241219	182400	2568214	1775	1775	1775	1775	0
149	20241219	182300	2568214	1775	1775	1775	1775	0
150	20241219	182200	2568214	1775	1775	1775	1775	0
151	20241219	182100	2568214	1775	1775	1775	1775	0
152	20241219	182000	2568214	1775	1775	1775	1775	62
153	20241219	181900	2568214	1775	1775	1775	1775	0
154	20241219	181800	2568214	1775	1775	1775	1775	0
155	20241219	181700	2568214	1775	1775	1775	1775	0
156	20241219	181600	2568214	1775	1775	1775	1775	0
157	20241219	181500	2568214	1775	1775	1775	1775	0
158	20241219	181400	2568214	1775	1775	1775	1775	0
159	20241219	181300	2568214	1775	1775	1775	1775	0
160	20241219	181200	2568214	1775	1775	1775	1775	0
161	20241219	181100	2568214	1775	1775	1775	1775	0
162	20241219	181000	2568214	1775	1775	1775	1775	0
163	20241219	180900	2568214	1775	1775	1775	1775	0
164	20241219	180800	2568214	1775	1775	1775	1775	0
165	20241219	180700	2568214	1775	1775	1775	1775	0
166	20241219	180600	2568214	1775	1775	1775	1775	0
167	20241219	180500	2568214	1775	1775	1775	1775	0
168	20241219	180400	2568214	1775	1775	1775	1775	0
169	20241219	180300	2568214	1775	1775	1775	1775	0
170	20241219	180200	2568214	1775	1775	1775	1775	0
171	20241219	180100	2568214	1775	1775	1775	1775	0
172	20241219	180000	2568214	1775	1775	1775	1775	0
173	20241219	175900	2568214	1775	1775	1775	1775	0
174	20241219	175800	2568214	1775	1775	1775	1775	0
175	20241219	175700	2568214	1775	1775	1775	1775	0
176	20241219	175600	2568214	1775	1775	1775	1775	0
177	20241219	175500	2568214	1775	1775	1775	1775	0
178	20241219	175400	2568214	1775	1775	1775	1775	0
179	20241219	175300	2568214	1775	1775	1775	1775	0
180	20241219	175200	2568214	1775	1775	1775	1775	0
181	20241219	175100	2568214	1775	1775	1775	1775	0
182	20241219	175000	2568214	1775	1775	1775	1775	62
183	20241219	174900	2568214	1775	1775	1775	1775	0
184	20241219	174800	2568214	1775	1775	1775	1775	0
185	20241219	174700	2568214	1775	1775	1775	1775	0
186	20241219	174600	2568214	1775	1775	1775	1775	0
187	20241219	174500	2568214	1775	1775	1775	1775	0
188	20241219	174400	2568214	1775	1775	1775	1775	0
189	20241219	174300	2568214	1775	1775	1775	1775	0
190	20241219	174200	2568214	1775	1775	1775	1775	0
191	20241219	174100	2568214	1775	1775	1775	1775	0
192	20241219	174000	2568214	1775	1775	1775	1775	0
193	20241219	173900	2568214	1775	1775	1775	1775	0
194	20241219	173800	2568214	1775	1775	1775	1775	0
195	20241219	173700	2568214	1775	1775	1775	1775	0
196	20241219	173600	2568214	1775	1775	1775	1775	0
197	20241219	173500	2568214	1775	1775	1775	1775	0
198	20241219	173400	2568214	1775	1775	1775	1775	0
199	20241219	173300	2568214	1775	1775	1775	1775	0
200	20241219	173200	2568214	1775	1775	1775	1775	0
201	20241219	173100	2568214	1775	1775	1775	1775	0
202	20241219	173000	2568214	1775	1775	1775	1775	0
203	20241219	172900	2568214	1775	1775	1775	1775	0
204	20241219	172800	2568214	1775	1775	1775	1775	0
205	20241219	172700	2568214	1775	1775	1775	1775	0
206	20241219	172600	2568214	1775	1775	1775	1775	0
207	20241219	172500	2568214	1775	1775	1775	1775	0
208	20241219	172400	2568214	1775	1775	1775	1775	0
209	20241219	172300	2568214	1775	1775	1775	1775	0
210	20241219	172200	2568214	1775	1775	1775	1775	0
211	20241219	172100	2568214	1775	1775	1775	1775	0
212	20241219	172000	2568214	1775	1775	1775	1775	62
213	20241219	171900	2568214	1775	1775	1775	1775	0
214	20241219	171800	2568214	1775	1775	1775	1775	0
215	20241219	171700	2568214	1775	1775	1775	1775	0
216	20241219	171600	2568214	1775	1775	1775	1775	0
217	20241219	171500	2568214	1775	1775	1775	1775	0
218	20241219	171400	2568214	1775	1775	1775	1775	0
219	20241219	171300	2568214	1775	1775	1775	1775	0
220	20241219	171200	2568214	1775	1775	1775	1775	0
221	20241219	171100	2568214	1775	1775	1775	1775	0
222	20241219	171000	2568214	1775	1775	1775	1775	0
223	20241219	170900	2568214	1775	1775	1775	1775	0
224	20241219	170800	2568214	1775	1775	1775	1775	0
225	20241219	170700	2568214	1775	1775	1775	1775	0
226	20241219	170600	2568214	1775	1775	1775	1775	0
227	20241219	170500	2568214	1775	1775	1775	1775	0
228	20241219	170400	2568214	1775	1775	1775	1775	0
229	20241219	170300	2568214	1775	1775	1775	1775	0
230	20241219	170200	2568214	1775	1775	1775	1775	0
231	20241219	170100	2568214	1775	1775	1775	1775	0
232	20241219	170000	2568214	1775	1775	1775	1775	0
233	20241219	165900	2568214	1775	1775	1775	1775	0
234	20241219	165800	2568214	1775	1775	1775	1775	0
235	20241219	165700	2568214	1775	1775	1775	1775	0
236	20241219	165600	2568214	1775	1775	1775	1775	0
237	20241219	165500	2568214	1775	1775	1775	1775	0
238	20241219	165400	2568214	1775	1775	1775	1775	0
239	20241219	165300	2568214	1775	1775	1775	1775	0
240	20241219	165200	2568214	1775	1775	1775	1775	0
241	20241219	165100	2568214	1775	1775	1775	1775	0
242	20241219	165000	2568214	1775	1775	1775	1775	62
243	20241219	164900	2568214	1775	1775	1775	1775	0
244	20241219	164800	2568214	1775	1775	1775	1775	0
245	20241219	164700	2568214	1775	1775	1775	1775	0
246	20241219	164600	2568214	1775	1775	1775	1775	0
247	20241219	164500	2568214	1775	1775	1775	1775	0
248	20241219	164400	2568214	1775	1775	1775	1775	0
249	20241219	164300	2568214	1775	1775	1775	1775	0
250	20241219	164200	2568214	1775	1775	1775	1775	0
251	20241219	164100	2568214	1775	1775	1775	1775	0
252	20241219	164000	2568214	1775	1775	1775	1775	0
253	20241219	163900	2568214	1775	1775	1775	1775	0
254	20241219	163800	2568214	1775	1775	1775	1775	0
255	20241219	163700	2568214	1775	1775	1775	1775	0
256	20241219	163600	2568214	1775	1775	1775	1775	0
257	20241219	163500	2568214	1775	1775	1775	1775	0
258	20241219	163400	2568214	1775	1775	1775	1775	0
259	20241219	163300	2568214	1775	1775	1775	1775	0
260	20241219	163200	2568214	1775	1775	1775	1775	0
261	20241219	163100	2568214	1775	1775	1775	1775	0
262	20241219	163000	2568214	1775	1775	1775	1775	0
263	20241219	162900	2568214	1775	1775	1775	1775	0
264	20241219	162800	2568214	1775	1775	1775	1775	0
265	20241219	162700	2568214	1775	1775	1775	1775	0
266	20241219	162600	2568214	1775	1775	1775	1775	0
267	20241219	162500	2568214	1775	1775	1775	1775	0
268	20241219	162400	2568214	1775	1775	1775	1775	0
269	20241219	162300	2568214	1775	1775	1775	1775	0
270	20241219	162200	2568214	1775	1775	1775	1775	0
271	20241219	162100	2568214	1775	1775	1775	1775	0
272	20241219	162000	2568214	1775	1775	1775	1775	62
273	20241219	161900	2568214	1775	1775	1775	1775	0
274	20241219	161800	2568214	1775	1775	1775	1775	0
275	20241219	161700	2568214	1775	1775	1775	1775	0
276	20241219	161600	2568214	1775	1775	1775	1775	0
277	20241219	161500	2568214	1775	1775	1775	1775	0
278	20241219	161400	2568214	1775	1775	1775	1775	0
279	20241219	161300	2568214	1775	1775	1775	1775	0
280	20241219	161200	2568214	1775	1775	1775	1775	0
281	20241219	161100	2568214	1775	1775	1775	1775	0
282	20241219	161000	2568214	1775	1775	1775	1775	0
283	20241219	160900	2568214	1775	1775	1775	1775	0
284	20241219	160800	2568214	1775	1775	1775	1775	0
285	20241219	160700	2568214	1775	1775	1775	1775	0
286	20241219	160600	2568214	1775	1775	1775	1775	0
287	20241219	160500	2568214	1775	1775	1775	1775	0
288	20241219	160400	2568214	1775	1775	1775	1775	0
289	20241219	160300	2568214	1775	1775	1775	1775	0
290	20241219	160200	2568214	1775	1775	1775	1775	0
291	20241219	160100	2568214	1775	1775	1775	1775	0
292	20241219	160000	2568214	1775	1775	1775	1775	0
293	20241219	155900	2568214	1775	1775	1775	1775	0
294	20241219	155800	2568214	1775	1775	1775	1775	0
295	20241219	155700	2568214	1775	1775	1775	1775	0
296	20241219	155600	2568214	1775	1775	1775	1775	0
297	20241219	155500	2568214	1775	1775	1775	1775	0
298	20241219	155400	2568214	1775	1775	1775	1775	0
299	20241219	155300	2568214	1775	1775	1775	1775	0
300	20241219	155200	2568214	1775	1775	1775	1775	0
301	20241219	155100	2568214	1775	1775	1775	1775	0
302	20241219	155000	2568214	1775	1775	1775	1775	62
303	20241219	154900	2568214	1775	1775	1775	1775	0
304	20241219	154800	2568214	1775	1775	1775	1775	0
305	20241219	154700	2568214	1775	1775	1775	1775	0
306	20241219	154600	2568214	1775	1775	1775	1775	0
307	20241219	154500	2568214	1775	1775	1775	1775	0
308	20241219	154400	2568214	1775	1775	1775	1775	0
309	20241219	154300	2568214	1775	1775	1775	1775	0
310	20241219	154200	2568214	1775	1775	1775	1775	0
311	20241219	154100	2568214	1775	1775	1775	1775	0
312	20241219	154000	2568214	1775	1775	1775	1775	0
313	20241219	153900	2568214	1775	1775	1775	1775	0
314	20241219	153800	2568214	1775	1775	1775	1775	0
315	20241219	153700	2568214	1775	1775	1775	1775	0
316	20241219	153600	2568214	1775	1775	1775	1775	0
317	20241219	153500	2568214	1775	1775	1775	1775	0
318	20241219	153400	2568214	1775	1775	1775	1775	0
319	20241219	153300	2568214	1775	1775	1775	1775	0
320	20241219	153200	2568214	1775	1775	1775	1775	0
321	20241219	153100	2568214	1775	1775	1775	1775	0
322	20241219	153000	2568214	1775	1775	1775	1775	62
323	20241219	152900	2458164	1758	1758	1758	1758	0
324	20241219	152800	2458164	1758	1758	1758	1758	0
325	20241219	152700	2458164	1758	1758	1758	1758	0
326	20241219	152600	2458164	1758	1758	1758	1758	0
327	20241219	152500	2458164	1758	1758	1758	1758	0
328	20241219	152400	2458164	1758	1758	1758	1758	0
329	20241219	152300	2458164	1758	1758	1758	1758	0
330	20241219	152200	2458164	1758	1758	1758	1758	0
331	20241219	152100	2458164	1758	1758	1758	1758	0
332	20241219	152000	2458164	1758	1758	1758	1758	0
333	20241219	151900	2458164	1758	1758	1758	1758	0
334	20241219	151800	2458164	1758	1759	1759	1758	56
335	20241219	151700	2359667	1775	1775	1775	1775	0
336	20241219	151600	2359667	1775	1775	1775	1775	0
337	20241219	151500	2359667	1775	1775	1775	1775	0
338	20241219	151400	2359667	1775	1775	1775	1775	0
339	20241219	151300	2359667	1775	1775	1775	1775	0
340	20241219	151200	2359667	1775	1775	1775	1775	0
341	20241219	151100	2359667	1775	1775	1775	1775	0
342	20241219	151000	2359667	1775	1775	1775	1775	1
343	20241219	150900	2357892	1774	1774	1774	1774	0
344	20241219	150800	2357892	1774	1774	1774	1774	0
345	20241219	150700	2357892	1774	1774	1774	1774	0
346	20241219	150600	2357892	1774	1774	1774	1774	0
347	20241219	150500	2357892	1774	1774	1774	1774	0
348	20241219	150400	2357892	1774	1774	1774	1774	0
349	20241219	150300	2357892	1774	1774	1774	1774	0
350	20241219	150200	2357892	1774	1774	1774	1774	0
351	20241219	150100	2357892	1774	1774	1774	1774	12
352	20241219	150000	2336604	1774	1774	1774	1774	0
353	20241219	145900	2336604	1774	1774	1774	1774	0
354	20241219	145800	2336604	1774	1774	1774	1774	0
355	20241219	145700	2336604	1774	1774	1774	1774	0
356	20241219	145600	2336604	1774	1760	1774	1760	50
357	20241219	145500	2248517	1760	1760	1760	1760	0
358	20241219	145400	2248517	1760	1760	1760	1760	0
359	20241219	145300	2248517	1760	1760	1760	1760	0
360	20241219	145200	2248517	1760	1760	1760	1760	48
361	20241219	145100	2164037	1767	1767	1767	1767	0
362	20241219	145000	2164037	1767	1767	1767	1767	5
363	20241219	144900	2155202	1751	1751	1751	1751	0
364	20241219	144800	2155202	1751	1751	1751	1751	0
365	20241219	144700	2155202	1751	1751	1751	1751	0
366	20241219	144600	2155202	1751	1751	1751	1751	0
367	20241219	144500	2155202	1751	1751	1751	1751	0
368	20241219	144400	2155202	1751	1759	1759	1751	485
369	20241219	144300	1305033	1757	1757	1757	1757	0
370	20241219	144200	1305033	1757	1757	1757	1757	0
371	20241219	144100	1305033	1757	1757	1757	1757	0
372	20241219	144000	1305033	1757	1757	1757	1757	0
373	20241219	143900	1305033	1757	1757	1757	1757	0
374	20241219	143800	1305033	1757	1757	1757	1757	0
375	20241219	143700	1305033	1757	1757	1757	1757	0
376	20241219	143600	1305033	1757	1757	1757	1757	0
377	20241219	143500	1305033	1757	1757	1757	1757	0
378	20241219	143400	1305033	1757	1757	1757	1757	0
379	20241219	143300	1305033	1757	1757	1757	1757	0
380	20241219	143200	1305033	1757	1757	1757	1757	0
381	20241219	143100	1305033	1757	1757	1757	1757	0
382	20241219	143000	1305033	1757	1757	1757	1757	0
383	20241219	142900	1305033	1757	1757	1757	1757	0
384	20241219	142800	1305033	1757	1757	1757	1757	0
385	20241219	142700	1305033	1757	1757	1757	1757	0
386	20241219	142600	1305033	1757	1757	1757	1757	52
387	20241219	142500	1213669	1769	1769	1769	1769	0
388	20241219	142400	1213669	1769	1769	1769	1769	0
389	20241219	142300	1213669	1769	1769	1769	1769	0
390	20241219	142200	1213669	1769	1769	1769	1769	0
391	20241219	142100	1213669	1769	1769	1769	1769	0
392	20241219	142000	1213669	1769	1769	1769	1769	0
393	20241219	141900	1213669	1769	1769	1769	1769	0
394	20241219	141800	1213669	1769	1769	1769	1769	0
395	20241219	141700	1213669	1769	1767	1769	1767	111
396	20241219	141600	1017328	1769	1769	1769	1769	0
397	20241219	141500	1017328	1769	1769	1769	1769	0
398	20241219	141400	1017328	1769	1769	1769	1769	0
399	20241219	141300	1017328	1769	1769	1769	1769	0
400	20241219	141200	1017328	1769	1769	1769	1769	0
401	20241219	141100	1017328	1769	1769	1769	1769	0
402	20241219	141000	1017328	1769	1769	1769	1769	0
403	20241219	140900	1017328	1769	1769	1769	1769	0
404	20241219	140800	1017328	1769	1769	1769	1769	0
405	20241219	140700	1017328	1769	1769	1769	1769	12
406	20241219	140600	996100	1772	1772	1772	1772	0
407	20241219	140500	996100	1772	1772	1772	1772	0
408	20241219	140400	996100	1772	1772	1772	1772	0
409	20241219	140300	996100	1772	1772	1772	1772	0
410	20241219	140200	996100	1772	1772	1772	1772	0
411	20241219	140100	996100	1772	1772	1772	1772	0
412	20241219	140000	996100	1772	1772	1772	1772	0
413	20241219	135900	996100	1772	1772	1772	1772	0
414	20241219	135800	996100	1772	1772	1772	1772	0
415	20241219	135700	996100	1772	1772	1772	1772	0
416	20241219	135600	996100	1772	1772	1772	1772	0
417	20241219	135500	996100	1772	1772	1772	1772	0
418	20241219	135400	996100	1772	1772	1772	1772	0
419	20241219	135300	996100	1772	1772	1772	1772	10
420	20241219	135200	978380	1773	1773	1773	1773	0
421	20241219	135100	978380	1773	1773	1773	1773	0
422	20241219	135000	978380	1773	1773	1773	1773	0
423	20241219	134900	978380	1773	1773	1773	1773	0
424	20241219	134800	978380	1773	1773	1773	1773	0
425	20241219	134700	978380	1773	1773	1773	1773	0
426	20241219	134600	978380	1773	1773	1773	1773	0
427	20241219	134500	978380	1773	1773	1773	1773	0
428	20241219	134400	978380	1773	1773	1773	1773	0
429	20241219	134300	978380	1773	1773	1773	1773	0
430	20241219	134200	978380	1773	1773	1773	1773	0
431	20241219	134100	978380	1773	1773	1773	1773	0
432	20241219	134000	978380	1773	1773	1773	1773	0
433	20241219	133900	978380	1773	1773	1773	1773	0
434	20241219	133800	978380	1773	1773	1773	1773	0
435	20241219	133700	978380	1773	1773	1773	1773	0
436	20241219	133600	978380	1773	1773	1773	1773	0
437	20241219	133500	978380	1773	1773	1773	1773	0
438	20241219	133400	978380	1773	1773	1773	1773	0
439	20241219	133300	978380	1773	1773	1773	1773	0
440	20241219	133200	978380	1773	1768	1773	1768	50
441	20241219	133100	889769	1765	1765	1765	1765	0
442	20241219	133000	889769	1765	1765	1765	1765	0
443	20241219	132900	889769	1765	1765	1765	1765	0
444	20241219	132800	889769	1765	1765	1765	1765	0
445	20241219	132700	889769	1765	1765	1765	1765	0
446	20241219	132600	889769	1765	1765	1765	1765	0
447	20241219	132500	889769	1765	1765	1765	1765	0
448	20241219	132400	889769	1765	1765	1765	1765	0
449	20241219	132300	889769	1765	1765	1765	1765	0
450	20241219	132200	889769	1765	1765	1765	1765	0
451	20241219	132100	889769	1765	1765	1765	1765	0
452	20241219	132000	889769	1765	1765	1765	1765	0
453	20241219	131900	889769	1765	1765	1765	1765	0
454	20241219	131800	889769	1765	1765	1765	1765	0
455	20241219	131700	889769	1765	1765	1765	1765	0
456	20241219	131600	889769	1765	1765	1765	1765	0
457	20241219	131500	889769	1765	1765	1765	1765	0
458	20241219	131400	889769	1765	1765	1765	1765	1
459	20241219	131300	888004	1751	1751	1751	1751	0
460	20241219	131200	888004	1751	1751	1751	1751	0
461	20241219	131100	888004	1751	1751	1751	1751	0
462	20241219	131000	888004	1751	1751	1751	1751	0
463	20241219	130900	888004	1751	1751	1751	1751	0
464	20241219	130800	888004	1751	1751	1751	1751	0
465	20241219	130700	888004	1751	1751	1751	1751	0
466	20241219	130600	888004	1751	1751	1751	1751	0
467	20241219	130500	888004	1751	1751	1751	1751	0
468	20241219	130400	888004	1751	1751	1751	1751	0
469	20241219	130300	888004	1751	1751	1751	1751	0
470	20241219	130200	888004	1751	1751	1751	1751	0
471	20241219	130100	888004	1751	1751	1751	1751	0
472	20241219	130000	888004	1751	1751	1751	1751	0
473	20241219	125900	888004	1751	1751	1751	1751	0
474	20241219	125800	888004	1751	1751	1751	1751	0
475	20241219	125700	888004	1751	1751	1751	1751	0
476	20241219	125600	888004	1751	1751	1751	1751	0
477	20241219	125500	888004	1751	1751	1751	1751	0
478	20241219	125400	888004	1751	1751	1751	1751	0
479	20241219	125300	888004	1751	1751	1751	1751	9
480	20241219	125200	872245	1751	1751	1751	1751	3
481	20241219	125100	866992	1749	1749	1749	1749	0
482	20241219	125000	866992	1749	1749	1749	1749	0
483	20241219	124900	866992	1749	1749	1749	1749	0
484	20241219	124800	866992	1749	1749	1749	1749	0
485	20241219	124700	866992	1749	1749	1749	1749	0
486	20241219	124600	866992	1749	1749	1749	1749	0
487	20241219	124500	866992	1749	1749	1749	1749	0
488	20241219	124400	866992	1749	1749	1749	1749	0
489	20241219	124300	866992	1749	1749	1749	1749	0
490	20241219	124200	866992	1749	1749	1749	1749	0
491	20241219	124100	866992	1749	1749	1749	1749	0
492	20241219	124000	866992	1749	1749	1749	1749	0
493	20241219	123900	866992	1749	1749	1749	1749	0
494	20241219	123800	866992	1749	1749	1749	1749	0
495	20241219	123700	866992	1749	1749	1749	1749	0
496	20241219	123600	866992	1749	1749	1749	1749	0
497	20241219	123500	866992	1749	1749	1749	1749	0
498	20241219	123400	866992	1749	1749	1749	1749	0
499	20241219	123300	866992	1749	1749	1749	1749	0
500	20241219	123200	866992	1749	1749	1749	1749	0
501	20241219	123100	866992	1749	1749	1749	1749	0
502	20241219	123000	866992	1749	1749	1749	1749	0
503	20241219	122900	866992	1749	1749	1749	1749	0
504	20241219	122800	866992	1749	1749	1749	1749	0
505	20241219	122700	866992	1749	1749	1749	1749	0
506	20241219	122600	866992	1749	1749	1749	1749	0
507	20241219	122500	866992	1749	1749	1749	1749	0
508	20241219	122400	866992	1749	1749	1749	1749	0
509	20241219	122300	866992	1749	1749	1749	1749	0
510	20241219	122200	866992	1749	1749	1749	1749	0
511	20241219	122100	866992	1749	1749	1749	1749	0
512	20241219	122000	866992	1749	1749	1749	1749	0
513	20241219	121900	866992	1749	1749	1749	1749	0
514	20241219	121800	866992	1749	1749	1749	1749	0
515	20241219	121700	866992	1749	1749	1749	1749	0
516	20241219	121600	866992	1749	1749	1749	1749	0
517	20241219	121500	866992	1749	1749	1749	1749	0
518	20241219	121400	866992	1749	1749	1749	1749	0
519	20241219	121300	866992	1749	1749	1749	1749	0
520	20241219	121200	866992	1749	1749	1749	1749	0
521	20241219	121100	866992	1749	1749	1749	1749	0
522	20241219	121000	866992	1749	1749	1749	1749	0
523	20241219	120900	866992	1749	1749	1749	1749	0
524	20241219	120800	866992	1749	1749	1749	1749	0
525	20241219	120700	866992	1749	1749	1749	1749	0
526	20241219	120600	866992	1749	1749	1749	1749	0
527	20241219	120500	866992	1749	1749	1749	1749	0
528	20241219	120400	866992	1749	1749	1749	1749	0
529	20241219	120300	866992	1749	1750	1750	1749	328
530	20241219	120200	292998	1775	1775	1775	1775	0
531	20241219	120100	292998	1775	1775	1775	1775	0
532	20241219	120000	292998	1775	1775	1775	1775	0
533	20241219	115900	292998	1775	1775	1775	1775	0
534	20241219	115800	292998	1775	1775	1775	1775	0
535	20241219	115700	292998	1775	1775	1775	1775	0
536	20241219	115600	292998	1775	1775	1775	1775	0
537	20241219	115500	292998	1775	1775	1775	1775	0
538	20241219	115400	292998	1775	1775	1775	1775	0
539	20241219	115300	292998	1775	1775	1775	1775	0
540	20241219	115200	292998	1775	1760	1775	1750	53
541	20241219	115100	199955	1775	1775	1775	1775	0
542	20241219	115000	199955	1775	1775	1775	1775	0
543	20241219	114900	199955	1775	1775	1775	1775	0
544	20241219	114800	199955	1775	1775	1775	1775	0
545	20241219	114700	199955	1775	1775	1775	1775	0
546	20241219	114600	199955	1775	1775	1775	1775	0
547	20241219	114500	199955	1775	1775	1775	1775	0
548	20241219	114400	199955	1775	1775	1775	1775	0
549	20241219	114300	199955	1775	1775	1775	1775	0
550	20241219	114200	199955	1775	1775	1775	1775	0
551	20241219	114100	199955	1775	1775	1775	1775	0
552	20241219	114000	199955	1775	1775	1775	1775	0
553	20241219	113900	199955	1775	1775	1775	1775	0
554	20241219	113800	199955	1775	1775	1775	1775	0
555	20241219	113700	199955	1775	1775	1775	1775	0
556	20241219	113600	199955	1775	1775	1775	1775	0
557	20241219	113500	199955	1775	1775	1775	1775	0
558	20241219	113400	199955	1775	1775	1775	1775	0
559	20241219	113300	199955	1775	1775	1775	1775	0
560	20241219	113200	199955	1775	1775	1775	1775	0
561	20241219	113100	199955	1775	1775	1775	1775	0
562	20241219	113000	199955	1775	1775	1775	1775	0
563	20241219	112900	199955	1775	1775	1775	1775	0
564	20241219	112800	199955	1775	1775	1775	1775	0
565	20241219	112700	199955	1775	1775	1775	1775	0
566	20241219	112600	199955	1775	1775	1775	1775	0
567	20241219	112500	199955	1775	1775	1775	1775	0
568	20241219	112400	199955	1775	1775	1775	1775	0
569	20241219	112300	199955	1775	1775	1775	1775	0
570	20241219	112200	199955	1775	1775	1775	1775	0
571	20241219	112100	199955	1775	1775	1775	1775	0
572	20241219	112000	199955	1775	1775	1775	1775	0
573	20241219	111900	199955	1775	1775	1775	1775	0
574	20241219	111800	199955	1775	1775	1775	1775	0
575	20241219	111700	199955	1775	1775	1775	1775	0
576	20241219	111600	199955	1775	1775	1775	1775	0
577	20241219	111500	199955	1775	1775	1775	1775	0
578	20241219	111400	199955	1775	1775	1775	1775	1
579	20241219	111300	198180	1760	1760	1760	1760	0
580	20241219	111200	198180	1760	1760	1760	1760	0
581	20241219	111100	198180	1760	1760	1760	1760	0
582	20241219	111000	198180	1760	1760	1760	1760	0
583	20241219	110900	198180	1760	1760	1760	1760	0
584	20241219	110800	198180	1760	1760	1760	1760	0
585	20241219	110700	198180	1760	1760	1760	1760	0
586	20241219	110600	198180	1760	1760	1760	1760	0
587	20241219	110500	198180	1760	1760	1760	1760	0
588	20241219	110400	198180	1760	1760	1760	1760	0
589	20241219	110300	198180	1760	1760	1760	1760	0
590	20241219	110200	198180	1760	1760	1760	1760	0
591	20241219	110100	198180	1760	1760	1760	1760	0
592	20241219	110000	198180	1760	1760	1760	1760	0
593	20241219	105900	198180	1760	1760	1760	1760	0
594	20241219	105800	198180	1760	1760	1760	1760	0
595	20241219	105700	198180	1760	1760	1760	1760	0
596	20241219	105600	198180	1760	1760	1760	1760	0
597	20241219	105500	198180	1760	1760	1760	1760	0
598	20241219	105400	198180	1760	1760	1760	1760	0
599	20241219	105300	198180	1760	1760	1760	1760	0
600	20241219	105200	198180	1760	1760	1760	1760	0
601	20241219	105100	198180	1760	1760	1760	1760	0
602	20241219	105000	198180	1760	1760	1760	1760	0
603	20241219	104900	198180	1760	1760	1760	1760	9
604	20241219	104800	182340	1775	1775	1775	1775	0
605	20241219	104700	182340	1775	1775	1775	1775	1
606	20241219	104600	180565	1775	1775	1775	1775	0
607	20241219	104500	180565	1775	1775	1775	1775	0
608	20241219	104400	180565	1775	1775	1775	1775	0
609	20241219	104300	180565	1775	1775	1775	1775	0
610	20241219	104200	180565	1775	1775	1775	1775	0
611	20241219	104100	180565	1775	1775	1775	1775	0
612	20241219	104000	180565	1775	1775	1775	1775	0
613	20241219	103900	180565	1775	1775	1775	1775	0
614	20241219	103800	180565	1775	1775	1775	1775	0
615	20241219	103700	180565	1775	1775	1775	1775	0
616	20241219	103600	180565	1775	1775	1775	1775	0
617	20241219	103500	180565	1775	1775	1775	1775	0
618	20241219	103400	180565	1775	1775	1775	1775	0
619	20241219	103300	180565	1775	1775	1775	1775	0
620	20241219	103200	180565	1775	1775	1775	1775	0
621	20241219	103100	180565	1775	1775	1775	1775	0
622	20241219	103000	180565	1775	1775	1775	1775	0
623	20241219	102900	180565	1775	1775	1775	1775	5
624	20241219	102800	171690	1770	1770	1770	1770	0
625	20241219	102700	171690	1770	1770	1770	1770	0
626	20241219	102600	171690	1770	1770	1770	1770	0
627	20241219	102500	171690	1770	1770	1770	1770	0
628	20241219	102400	171690	1770	1770	1770	1770	0
629	20241219	102300	171690	1770	1770	1770	1770	0
630	20241219	102200	171690	1770	1770	1770	1770	0
631	20241219	102100	171690	1770	1770	1770	1770	0
632	20241219	102000	171690	1770	1770	1770	1770	0
633	20241219	101900	171690	1770	1770	1770	1770	0
634	20241219	101800	171690	1770	1770	1770	1770	0
635	20241219	101700	171690	1770	1770	1770	1770	0
636	20241219	101600	171690	1770	1770	1770	1770	0
637	20241219	101500	171690	1770	1770	1770	1770	0
638	20241219	101400	171690	1770	1770	1770	1770	0
639	20241219	101300	171690	1770	1770	1770	1770	0
640	20241219	101200	171690	1770	1770	1770	1770	10
641	20241219	101100	153990	1770	1770	1770	1770	0
642	20241219	101000	153990	1770	1770	1770	1770	0
643	20241219	100900	153990	1770	1770	1770	1770	0
644	20241219	100800	153990	1770	1770	1770	1770	0
645	20241219	100700	153990	1770	1770	1770	1770	0
646	20241219	100600	153990	1770	1770	1770	1770	0
647	20241219	100500	153990	1770	1770	1770	1770	0
648	20241219	100400	153990	1770	1770	1770	1770	70
649	20241219	100300	30090	1770	1770	1770	1770	0
650	20241219	100200	30090	1770	1770	1770	1770	0
651	20241219	100100	30090	1770	1770	1770	1770	0
652	20241219	100000	30090	1770	1770	1770	1770	0
653	20241219	095900	30090	1770	1770	1770	1770	0
654	20241219	095800	30090	1770	1770	1770	1770	0
655	20241219	095700	30090	1770	1770	1770	1770	0
656	20241219	095600	30090	1770	1770	1770	1770	0
657	20241219	095500	30090	1770	1770	1770	1770	0
658	20241219	095400	30090	1770	1770	1770	1770	0
659	20241219	095300	30090	1770	1770	1770	1770	0
660	20241219	095200	30090	1770	1770	1770	1770	0
661	20241219	095100	30090	1770	1770	1770	1770	0
662	20241219	095000	30090	1770	1770	1770	1770	0
663	20241219	094900	30090	1770	1770	1770	1770	0
664	20241219	094800	30090	1770	1770	1770	1770	0
665	20241219	094700	30090	1770	1770	1770	1770	0
666	20241219	094600	30090	1770	1770	1770	1770	0
667	20241219	094500	30090	1770	1770	1770	1770	0
668	20241219	094400	30090	1770	1770	1770	1770	0
669	20241219	094300	30090	1770	1770	1770	1770	1
670	20241219	094200	28320	1770	1770	1770	1770	0
671	20241219	094100	28320	1770	1770	1770	1770	0
672	20241219	094000	28320	1770	1770	1770	1770	0
673	20241219	093900	28320	1770	1770	1770	1770	0
674	20241219	093800	28320	1770	1770	1770	1770	0
675	20241219	093700	28320	1770	1770	1770	1770	0
676	20241219	093600	28320	1770	1770	1770	1770	0
677	20241219	093500	28320	1770	1770	1770	1770	0
678	20241219	093400	28320	1770	1770	1770	1770	0
679	20241219	093300	28320	1770	1770	1770	1770	0
680	20241219	093200	28320	1770	1770	1770	1770	0
681	20241219	093100	28320	1770	1770	1770	1770	0
682	20241219	093000	28320	1770	1770	1770	1770	0
683	20241219	092900	28320	1770	1770	1770	1770	0
684	20241219	092800	28320	1770	1770	1770	1770	0
685	20241219	092700	28320	1770	1770	1770	1770	0
686	20241219	092600	28320	1770	1770	1770	1770	0
687	20241219	092500	28320	1770	1770	1770	1770	0
688	20241219	092400	28320	1770	1770	1770	1770	0
689	20241219	092300	28320	1770	1770	1770	1770	0
690	20241219	092200	28320	1770	1770	1770	1770	0
691	20241219	092100	28320	1770	1770	1770	1770	0
692	20241219	092000	28320	1770	1770	1770	1770	0
693	20241219	091900	28320	1770	1770	1770	1770	0
694	20241219	091800	28320	1770	1770	1770	1770	0
695	20241219	091700	28320	1770	1770	1770	1770	0
696	20241219	091600	28320	1770	1770	1770	1770	0
697	20241219	091500	28320	1770	1770	1770	1770	0
698	20241219	091400	28320	1770	1770	1770	1770	0
699	20241219	091300	28320	1770	1770	1770	1770	0
700	20241219	091200	28320	1770	1770	1770	1770	0
701	20241219	091100	28320	1770	1770	1770	1770	0
702	20241219	091000	28320	1770	1770	1770	1770	0
703	20241219	090900	28320	1770	1770	1770	1770	5
704	20241219	090800	19470	1770	1770	1770	1770	0
705	20241219	090700	19470	1770	1770	1770	1770	2
706	20241219	090600	15930	1770	1770	1770	1770	0
707	20241219	090500	15930	1770	1770	1770	1770	0
708	20241219	090400	15930	1770	1770	1770	1770	0
709	20241219	090300	15930	1770	1770	1770	1770	0
710	20241219	090200	15930	1770	1770	1770	1770	5
711	20241219	090100	7080	1770	1770	1770	1770	1
712	20241219	090000	5310	1770	1770	1770	1770	3