KissMeData/344860/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	212100	17667026	1582	1582	1582	1582	170
3	20241219	212000	17667026	1582	1582	1582	1582	0
4	20241219	211900	17667026	1582	1582	1582	1582	0
5	20241219	211800	17667026	1582	1582	1582	1582	0
6	20241219	211700	17667026	1582	1582	1582	1582	0
7	20241219	211600	17667026	1582	1582	1582	1582	0
8	20241219	211500	17667026	1582	1582	1582	1582	0
9	20241219	211400	17667026	1582	1582	1582	1582	0
10	20241219	211300	17667026	1582	1582	1582	1582	0
11	20241219	211200	17667026	1582	1582	1582	1582	0
12	20241219	211100	17667026	1582	1582	1582	1582	0
13	20241219	211000	17667026	1582	1582	1582	1582	0
14	20241219	210900	17667026	1582	1582	1582	1582	0
15	20241219	210800	17667026	1582	1582	1582	1582	0
16	20241219	210700	17667026	1582	1582	1582	1582	0
17	20241219	210600	17667026	1582	1582	1582	1582	0
18	20241219	210500	17667026	1582	1582	1582	1582	0
19	20241219	210400	17667026	1582	1582	1582	1582	0
20	20241219	210300	17667026	1582	1582	1582	1582	0
21	20241219	210200	17667026	1582	1582	1582	1582	0
22	20241219	210100	17667026	1582	1582	1582	1582	0
23	20241219	210000	17667026	1582	1582	1582	1582	0
24	20241219	205900	17667026	1582	1582	1582	1582	0
25	20241219	205800	17667026	1582	1582	1582	1582	0
26	20241219	205700	17667026	1582	1582	1582	1582	0
27	20241219	205600	17667026	1582	1582	1582	1582	0
28	20241219	205500	17667026	1582	1582	1582	1582	0
29	20241219	205400	17667026	1582	1582	1582	1582	0
30	20241219	205300	17667026	1582	1582	1582	1582	0
31	20241219	205200	17667026	1582	1582	1582	1582	0
32	20241219	205100	17667026	1582	1582	1582	1582	170
33	20241219	205000	17667026	1582	1582	1582	1582	0
34	20241219	204900	17667026	1582	1582	1582	1582	0
35	20241219	204800	17667026	1582	1582	1582	1582	0
36	20241219	204700	17667026	1582	1582	1582	1582	0
37	20241219	204600	17667026	1582	1582	1582	1582	0
38	20241219	204500	17667026	1582	1582	1582	1582	0
39	20241219	204400	17667026	1582	1582	1582	1582	0
40	20241219	204300	17667026	1582	1582	1582	1582	0
41	20241219	204200	17667026	1582	1582	1582	1582	0
42	20241219	204100	17667026	1582	1582	1582	1582	0
43	20241219	204000	17667026	1582	1582	1582	1582	0
44	20241219	203900	17667026	1582	1582	1582	1582	0
45	20241219	203800	17667026	1582	1582	1582	1582	0
46	20241219	203700	17667026	1582	1582	1582	1582	0
47	20241219	203600	17667026	1582	1582	1582	1582	0
48	20241219	203500	17667026	1582	1582	1582	1582	0
49	20241219	203400	17667026	1582	1582	1582	1582	0
50	20241219	203300	17667026	1582	1582	1582	1582	0
51	20241219	203200	17667026	1582	1582	1582	1582	0
52	20241219	203100	17667026	1582	1582	1582	1582	0
53	20241219	203000	17667026	1582	1582	1582	1582	0
54	20241219	202900	17667026	1582	1582	1582	1582	0
55	20241219	202800	17667026	1582	1582	1582	1582	0
56	20241219	202700	17667026	1582	1582	1582	1582	0
57	20241219	202600	17667026	1582	1582	1582	1582	0
58	20241219	202500	17667026	1582	1582	1582	1582	0
59	20241219	202400	17667026	1582	1582	1582	1582	0
60	20241219	202300	17667026	1582	1582	1582	1582	0
61	20241219	202200	17667026	1582	1582	1582	1582	0
62	20241219	202100	17667026	1582	1582	1582	1582	170
63	20241219	202000	17667026	1582	1582	1582	1582	0
64	20241219	201900	17667026	1582	1582	1582	1582	0
65	20241219	201800	17667026	1582	1582	1582	1582	0
66	20241219	201700	17667026	1582	1582	1582	1582	0
67	20241219	201600	17667026	1582	1582	1582	1582	0
68	20241219	201500	17667026	1582	1582	1582	1582	0
69	20241219	201400	17667026	1582	1582	1582	1582	0
70	20241219	201300	17667026	1582	1582	1582	1582	0
71	20241219	201200	17667026	1582	1582	1582	1582	0
72	20241219	201100	17667026	1582	1582	1582	1582	0
73	20241219	201000	17667026	1582	1582	1582	1582	0
74	20241219	200900	17667026	1582	1582	1582	1582	0
75	20241219	200800	17667026	1582	1582	1582	1582	0
76	20241219	200700	17667026	1582	1582	1582	1582	0
77	20241219	200600	17667026	1582	1582	1582	1582	0
78	20241219	200500	17667026	1582	1582	1582	1582	0
79	20241219	200400	17667026	1582	1582	1582	1582	0
80	20241219	200300	17667026	1582	1582	1582	1582	0
81	20241219	200200	17667026	1582	1582	1582	1582	0
82	20241219	200100	17667026	1582	1582	1582	1582	0
83	20241219	200000	17667026	1582	1582	1582	1582	0
84	20241219	195900	17667026	1582	1582	1582	1582	0
85	20241219	195800	17667026	1582	1582	1582	1582	0
86	20241219	195700	17667026	1582	1582	1582	1582	0
87	20241219	195600	17667026	1582	1582	1582	1582	0
88	20241219	195500	17667026	1582	1582	1582	1582	0
89	20241219	195400	17667026	1582	1582	1582	1582	0
90	20241219	195300	17667026	1582	1582	1582	1582	0
91	20241219	195200	17667026	1582	1582	1582	1582	0
92	20241219	195100	17667026	1582	1582	1582	1582	170
93	20241219	195000	17667026	1582	1582	1582	1582	0
94	20241219	194900	17667026	1582	1582	1582	1582	0
95	20241219	194800	17667026	1582	1582	1582	1582	0
96	20241219	194700	17667026	1582	1582	1582	1582	0
97	20241219	194600	17667026	1582	1582	1582	1582	0
98	20241219	194500	17667026	1582	1582	1582	1582	0
99	20241219	194400	17667026	1582	1582	1582	1582	0
100	20241219	194300	17667026	1582	1582	1582	1582	0
101	20241219	194200	17667026	1582	1582	1582	1582	0
102	20241219	194100	17667026	1582	1582	1582	1582	0
103	20241219	194000	17667026	1582	1582	1582	1582	0
104	20241219	193900	17667026	1582	1582	1582	1582	0
105	20241219	193800	17667026	1582	1582	1582	1582	0
106	20241219	193700	17667026	1582	1582	1582	1582	0
107	20241219	193600	17667026	1582	1582	1582	1582	0
108	20241219	193500	17667026	1582	1582	1582	1582	0
109	20241219	193400	17667026	1582	1582	1582	1582	0
110	20241219	193300	17667026	1582	1582	1582	1582	0
111	20241219	193200	17667026	1582	1582	1582	1582	0
112	20241219	193100	17667026	1582	1582	1582	1582	0
113	20241219	193000	17667026	1582	1582	1582	1582	0
114	20241219	192900	17667026	1582	1582	1582	1582	0
115	20241219	192800	17667026	1582	1582	1582	1582	0
116	20241219	192700	17667026	1582	1582	1582	1582	0
117	20241219	192600	17667026	1582	1582	1582	1582	0
118	20241219	192500	17667026	1582	1582	1582	1582	0
119	20241219	192400	17667026	1582	1582	1582	1582	0
120	20241219	192300	17667026	1582	1582	1582	1582	0
121	20241219	192200	17667026	1582	1582	1582	1582	0
122	20241219	192100	17667026	1582	1582	1582	1582	170
123	20241219	192000	17667026	1582	1582	1582	1582	0
124	20241219	191900	17667026	1582	1582	1582	1582	0
125	20241219	191800	17667026	1582	1582	1582	1582	0
126	20241219	191700	17667026	1582	1582	1582	1582	0
127	20241219	191600	17667026	1582	1582	1582	1582	0
128	20241219	191500	17667026	1582	1582	1582	1582	0
129	20241219	191400	17667026	1582	1582	1582	1582	0
130	20241219	191300	17667026	1582	1582	1582	1582	0
131	20241219	191200	17667026	1582	1582	1582	1582	0
132	20241219	191100	17667026	1582	1582	1582	1582	0
133	20241219	191000	17667026	1582	1582	1582	1582	0
134	20241219	190900	17667026	1582	1582	1582	1582	0
135	20241219	190800	17667026	1582	1582	1582	1582	0
136	20241219	190700	17667026	1582	1582	1582	1582	0
137	20241219	190600	17667026	1582	1582	1582	1582	0
138	20241219	190500	17667026	1582	1582	1582	1582	0
139	20241219	190400	17667026	1582	1582	1582	1582	0
140	20241219	190300	17667026	1582	1582	1582	1582	0
141	20241219	190200	17667026	1582	1582	1582	1582	0
142	20241219	190100	17667026	1582	1582	1582	1582	0
143	20241219	190000	17667026	1582	1582	1582	1582	0
144	20241219	185900	17667026	1582	1582	1582	1582	0
145	20241219	185800	17667026	1582	1582	1582	1582	0
146	20241219	185700	17667026	1582	1582	1582	1582	0
147	20241219	185600	17667026	1582	1582	1582	1582	0
148	20241219	185500	17667026	1582	1582	1582	1582	0
149	20241219	185400	17667026	1582	1582	1582	1582	0
150	20241219	185300	17667026	1582	1582	1582	1582	0
151	20241219	185200	17667026	1582	1582	1582	1582	0
152	20241219	185100	17667026	1582	1582	1582	1582	170
153	20241219	185000	17667026	1582	1582	1582	1582	0
154	20241219	184900	17667026	1582	1582	1582	1582	0
155	20241219	184800	17667026	1582	1582	1582	1582	0
156	20241219	184700	17667026	1582	1582	1582	1582	0
157	20241219	184600	17667026	1582	1582	1582	1582	0
158	20241219	184500	17667026	1582	1582	1582	1582	0
159	20241219	184400	17667026	1582	1582	1582	1582	0
160	20241219	184300	17667026	1582	1582	1582	1582	0
161	20241219	184200	17667026	1582	1582	1582	1582	0
162	20241219	184100	17667026	1582	1582	1582	1582	0
163	20241219	184000	17667026	1582	1582	1582	1582	0
164	20241219	183900	17667026	1582	1582	1582	1582	0
165	20241219	183800	17667026	1582	1582	1582	1582	0
166	20241219	183700	17667026	1582	1582	1582	1582	0
167	20241219	183600	17667026	1582	1582	1582	1582	0
168	20241219	183500	17667026	1582	1582	1582	1582	0
169	20241219	183400	17667026	1582	1582	1582	1582	0
170	20241219	183300	17667026	1582	1582	1582	1582	0
171	20241219	183200	17667026	1582	1582	1582	1582	0
172	20241219	183100	17667026	1582	1582	1582	1582	0
173	20241219	183000	17667026	1582	1582	1582	1582	0
174	20241219	182900	17667026	1582	1582	1582	1582	0
175	20241219	182800	17667026	1582	1582	1582	1582	0
176	20241219	182700	17667026	1582	1582	1582	1582	0
177	20241219	182600	17667026	1582	1582	1582	1582	0
178	20241219	182500	17667026	1582	1582	1582	1582	0
179	20241219	182400	17667026	1582	1582	1582	1582	0
180	20241219	182300	17667026	1582	1582	1582	1582	0
181	20241219	182200	17667026	1582	1582	1582	1582	0
182	20241219	182100	17667026	1582	1582	1582	1582	170
183	20241219	182000	17667026	1582	1582	1582	1582	0
184	20241219	181900	17667026	1582	1582	1582	1582	0
185	20241219	181800	17667026	1582	1582	1582	1582	0
186	20241219	181700	17667026	1582	1582	1582	1582	0
187	20241219	181600	17667026	1582	1582	1582	1582	0
188	20241219	181500	17667026	1582	1582	1582	1582	0
189	20241219	181400	17667026	1582	1582	1582	1582	0
190	20241219	181300	17667026	1582	1582	1582	1582	0
191	20241219	181200	17667026	1582	1582	1582	1582	0
192	20241219	181100	17667026	1582	1582	1582	1582	0
193	20241219	181000	17667026	1582	1582	1582	1582	0
194	20241219	180900	17667026	1582	1582	1582	1582	0
195	20241219	180800	17667026	1582	1582	1582	1582	0
196	20241219	180700	17667026	1582	1582	1582	1582	0
197	20241219	180600	17667026	1582	1582	1582	1582	0
198	20241219	180500	17667026	1582	1582	1582	1582	0
199	20241219	180400	17667026	1582	1582	1582	1582	0
200	20241219	180300	17667026	1582	1582	1582	1582	0
201	20241219	180200	17667026	1582	1582	1582	1582	0
202	20241219	180100	17667026	1582	1582	1582	1582	0
203	20241219	180000	17667026	1582	1582	1582	1582	0
204	20241219	175900	17667026	1582	1582	1582	1582	0
205	20241219	175800	17667026	1582	1582	1582	1582	0
206	20241219	175700	17667026	1582	1582	1582	1582	0
207	20241219	175600	17667026	1582	1582	1582	1582	0
208	20241219	175500	17667026	1582	1582	1582	1582	0
209	20241219	175400	17667026	1582	1582	1582	1582	0
210	20241219	175300	17667026	1582	1582	1582	1582	0
211	20241219	175200	17667026	1582	1582	1582	1582	0
212	20241219	175100	17667026	1582	1582	1582	1582	170
213	20241219	175000	17667026	1582	1582	1582	1582	0
214	20241219	174900	17667026	1582	1582	1582	1582	0
215	20241219	174800	17667026	1582	1582	1582	1582	0
216	20241219	174700	17667026	1582	1582	1582	1582	0
217	20241219	174600	17667026	1582	1582	1582	1582	0
218	20241219	174500	17667026	1582	1582	1582	1582	0
219	20241219	174400	17667026	1582	1582	1582	1582	0
220	20241219	174300	17667026	1582	1582	1582	1582	0
221	20241219	174200	17667026	1582	1582	1582	1582	0
222	20241219	174100	17667026	1582	1582	1582	1582	0
223	20241219	174000	17667026	1582	1582	1582	1582	0
224	20241219	173900	17667026	1582	1582	1582	1582	0
225	20241219	173800	17667026	1582	1582	1582	1582	0
226	20241219	173700	17667026	1582	1582	1582	1582	0
227	20241219	173600	17667026	1582	1582	1582	1582	0
228	20241219	173500	17667026	1582	1582	1582	1582	0
229	20241219	173400	17667026	1582	1582	1582	1582	0
230	20241219	173300	17667026	1582	1582	1582	1582	0
231	20241219	173200	17667026	1582	1582	1582	1582	0
232	20241219	173100	17667026	1582	1582	1582	1582	0
233	20241219	173000	17667026	1582	1582	1582	1582	0
234	20241219	172900	17667026	1582	1582	1582	1582	0
235	20241219	172800	17667026	1582	1582	1582	1582	0
236	20241219	172700	17667026	1582	1582	1582	1582	0
237	20241219	172600	17667026	1582	1582	1582	1582	0
238	20241219	172500	17667026	1582	1582	1582	1582	0
239	20241219	172400	17667026	1582	1582	1582	1582	0
240	20241219	172300	17667026	1582	1582	1582	1582	0
241	20241219	172200	17667026	1582	1582	1582	1582	0
242	20241219	172100	17667026	1582	1582	1582	1582	170
243	20241219	172000	17667026	1582	1582	1582	1582	0
244	20241219	171900	17667026	1582	1582	1582	1582	0
245	20241219	171800	17667026	1582	1582	1582	1582	0
246	20241219	171700	17667026	1582	1582	1582	1582	0
247	20241219	171600	17667026	1582	1582	1582	1582	0
248	20241219	171500	17667026	1582	1582	1582	1582	0
249	20241219	171400	17667026	1582	1582	1582	1582	0
250	20241219	171300	17667026	1582	1582	1582	1582	0
251	20241219	171200	17667026	1582	1582	1582	1582	0
252	20241219	171100	17667026	1582	1582	1582	1582	0
253	20241219	171000	17667026	1582	1582	1582	1582	0
254	20241219	170900	17667026	1582	1582	1582	1582	0
255	20241219	170800	17667026	1582	1582	1582	1582	0
256	20241219	170700	17667026	1582	1582	1582	1582	0
257	20241219	170600	17667026	1582	1582	1582	1582	0
258	20241219	170500	17667026	1582	1582	1582	1582	0
259	20241219	170400	17667026	1582	1582	1582	1582	0
260	20241219	170300	17667026	1582	1582	1582	1582	0
261	20241219	170200	17667026	1582	1582	1582	1582	0
262	20241219	170100	17667026	1582	1582	1582	1582	0
263	20241219	170000	17667026	1582	1582	1582	1582	0
264	20241219	165900	17667026	1582	1582	1582	1582	0
265	20241219	165800	17667026	1582	1582	1582	1582	0
266	20241219	165700	17667026	1582	1582	1582	1582	0
267	20241219	165600	17667026	1582	1582	1582	1582	0
268	20241219	165500	17667026	1582	1582	1582	1582	0
269	20241219	165400	17667026	1582	1582	1582	1582	0
270	20241219	165300	17667026	1582	1582	1582	1582	0
271	20241219	165200	17667026	1582	1582	1582	1582	0
272	20241219	165100	17667026	1582	1582	1582	1582	170
273	20241219	165000	17667026	1582	1582	1582	1582	0
274	20241219	164900	17667026	1582	1582	1582	1582	0
275	20241219	164800	17667026	1582	1582	1582	1582	0
276	20241219	164700	17667026	1582	1582	1582	1582	0
277	20241219	164600	17667026	1582	1582	1582	1582	0
278	20241219	164500	17667026	1582	1582	1582	1582	0
279	20241219	164400	17667026	1582	1582	1582	1582	0
280	20241219	164300	17667026	1582	1582	1582	1582	0
281	20241219	164200	17667026	1582	1582	1582	1582	0
282	20241219	164100	17667026	1582	1582	1582	1582	0
283	20241219	164000	17667026	1582	1582	1582	1582	0
284	20241219	163900	17667026	1582	1582	1582	1582	0
285	20241219	163800	17667026	1582	1582	1582	1582	0
286	20241219	163700	17667026	1582	1582	1582	1582	0
287	20241219	163600	17667026	1582	1582	1582	1582	0
288	20241219	163500	17667026	1582	1582	1582	1582	0
289	20241219	163400	17667026	1582	1582	1582	1582	0
290	20241219	163300	17667026	1582	1582	1582	1582	0
291	20241219	163200	17667026	1582	1582	1582	1582	0
292	20241219	163100	17667026	1582	1582	1582	1582	0
293	20241219	163000	17667026	1582	1582	1582	1582	0
294	20241219	162900	17667026	1582	1582	1582	1582	0
295	20241219	162800	17667026	1582	1582	1582	1582	0
296	20241219	162700	17667026	1582	1582	1582	1582	0
297	20241219	162600	17667026	1582	1582	1582	1582	0
298	20241219	162500	17667026	1582	1582	1582	1582	0
299	20241219	162400	17667026	1582	1582	1582	1582	0
300	20241219	162300	17667026	1582	1582	1582	1582	0
301	20241219	162200	17667026	1582	1582	1582	1582	0
302	20241219	162100	17667026	1582	1582	1582	1582	170
303	20241219	162000	17667026	1582	1582	1582	1582	0
304	20241219	161900	17667026	1582	1582	1582	1582	0
305	20241219	161800	17667026	1582	1582	1582	1582	0
306	20241219	161700	17667026	1582	1582	1582	1582	0
307	20241219	161600	17667026	1582	1582	1582	1582	0
308	20241219	161500	17667026	1582	1582	1582	1582	0
309	20241219	161400	17667026	1582	1582	1582	1582	0
310	20241219	161300	17667026	1582	1582	1582	1582	0
311	20241219	161200	17667026	1582	1582	1582	1582	0
312	20241219	161100	17667026	1582	1582	1582	1582	0
313	20241219	161000	17667026	1582	1582	1582	1582	0
314	20241219	160900	17667026	1582	1582	1582	1582	0
315	20241219	160800	17667026	1582	1582	1582	1582	0
316	20241219	160700	17667026	1582	1582	1582	1582	0
317	20241219	160600	17667026	1582	1582	1582	1582	0
318	20241219	160500	17667026	1582	1582	1582	1582	0
319	20241219	160400	17667026	1582	1582	1582	1582	0
320	20241219	160300	17667026	1582	1582	1582	1582	0
321	20241219	160200	17667026	1582	1582	1582	1582	0
322	20241219	160100	17667026	1582	1582	1582	1582	0
323	20241219	160000	17667026	1582	1582	1582	1582	0
324	20241219	155900	17667026	1582	1582	1582	1582	0
325	20241219	155800	17667026	1582	1582	1582	1582	0
326	20241219	155700	17667026	1582	1582	1582	1582	0
327	20241219	155600	17667026	1582	1582	1582	1582	0
328	20241219	155500	17667026	1582	1582	1582	1582	0
329	20241219	155400	17667026	1582	1582	1582	1582	0
330	20241219	155300	17667026	1582	1582	1582	1582	0
331	20241219	155200	17667026	1582	1582	1582	1582	0
332	20241219	155100	17667026	1582	1582	1582	1582	170
333	20241219	155000	17667026	1582	1582	1582	1582	0
334	20241219	154900	17667026	1582	1582	1582	1582	0
335	20241219	154800	17667026	1582	1582	1582	1582	0
336	20241219	154700	17667026	1582	1582	1582	1582	0
337	20241219	154600	17667026	1582	1582	1582	1582	0
338	20241219	154500	17667026	1582	1582	1582	1582	0
339	20241219	154400	17667026	1582	1582	1582	1582	0
340	20241219	154300	17667026	1582	1582	1582	1582	0
341	20241219	154200	17667026	1582	1582	1582	1582	0
342	20241219	154100	17667026	1582	1582	1582	1582	0
343	20241219	154000	17667026	1582	1582	1582	1582	0
344	20241219	153900	17667026	1582	1582	1582	1582	0
345	20241219	153800	17667026	1582	1582	1582	1582	0
346	20241219	153700	17667026	1582	1582	1582	1582	0
347	20241219	153600	17667026	1582	1582	1582	1582	0
348	20241219	153500	17667026	1582	1582	1582	1582	0
349	20241219	153400	17667026	1582	1582	1582	1582	0
350	20241219	153300	17667026	1582	1582	1582	1582	0
351	20241219	153200	17667026	1582	1582	1582	1582	0
352	20241219	153100	17667026	1582	1582	1582	1582	0
353	20241219	153000	17667026	1582	1582	1582	1582	170
354	20241219	152900	17398086	1581	1581	1581	1581	0
355	20241219	152800	17398086	1581	1581	1581	1581	0
356	20241219	152700	17398086	1581	1581	1581	1581	0
357	20241219	152600	17398086	1581	1581	1581	1581	0
358	20241219	152500	17398086	1581	1581	1581	1581	0
359	20241219	152400	17398086	1581	1581	1581	1581	0
360	20241219	152300	17398086	1581	1581	1581	1581	0
361	20241219	152200	17398086	1581	1581	1581	1581	0
362	20241219	152100	17398086	1581	1581	1581	1581	0
363	20241219	152000	17398086	1581	1581	1581	1581	0
364	20241219	151900	17398086	1581	1581	1581	1581	0
365	20241219	151800	17398086	1581	1581	1581	1581	0
366	20241219	151700	17398086	1581	1581	1581	1581	0
367	20241219	151600	17398086	1581	1581	1581	1581	0
368	20241219	151500	17398086	1581	1581	1581	1581	0
369	20241219	151400	17398086	1581	1581	1581	1581	0
370	20241219	151300	17398086	1581	1581	1581	1581	0
371	20241219	151200	17398086	1581	1581	1581	1581	0
372	20241219	151100	17398086	1581	1581	1581	1581	10
373	20241219	151000	17382276	1582	1582	1582	1582	7
374	20241219	150900	17371202	1582	1582	1582	1582	0
375	20241219	150800	17371202	1582	1582	1582	1582	200
376	20241219	150700	17054802	1582	1582	1582	1582	0
377	20241219	150600	17054802	1582	1582	1582	1582	0
378	20241219	150500	17054802	1582	1582	1582	1582	0
379	20241219	150400	17054802	1582	1582	1582	1582	0
380	20241219	150300	17054802	1582	1582	1582	1582	18
381	20241219	150200	17026326	1582	1582	1582	1582	0
382	20241219	150100	17026326	1582	1582	1582	1582	0
383	20241219	150000	17026326	1582	1582	1582	1582	0
384	20241219	145900	17026326	1582	1582	1582	1582	0
385	20241219	145800	17026326	1582	1582	1582	1582	0
386	20241219	145700	17026326	1582	1582	1582	1582	1
387	20241219	145600	17024744	1581	1581	1581	1581	1
388	20241219	145500	17023163	1581	1581	1581	1581	0
389	20241219	145400	17023163	1581	1581	1581	1581	0
390	20241219	145300	17023163	1581	1581	1581	1581	0
391	20241219	145200	17023163	1581	1581	1581	1581	5
392	20241219	145100	17015258	1581	1582	1582	1581	19
393	20241219	145000	16985215	1580	1580	1580	1580	0
394	20241219	144900	16985215	1580	1580	1580	1580	0
395	20241219	144800	16985215	1580	1580	1580	1580	0
396	20241219	144700	16985215	1580	1580	1580	1580	0
397	20241219	144600	16985215	1580	1580	1580	1580	0
398	20241219	144500	16985215	1580	1580	1580	1580	0
399	20241219	144400	16985215	1580	1580	1580	1580	0
400	20241219	144300	16985215	1580	1580	1580	1580	0
401	20241219	144200	16985215	1580	1580	1580	1580	0
402	20241219	144100	16985215	1580	1580	1580	1580	0
403	20241219	144000	16985215	1580	1580	1580	1580	0
404	20241219	143900	16985215	1580	1582	1582	1580	100
405	20241219	143800	16827200	1583	1583	1583	1583	0
406	20241219	143700	16827200	1583	1583	1583	1583	0
407	20241219	143600	16827200	1583	1583	1583	1583	5
408	20241219	143500	16819285	1583	1583	1583	1583	0
409	20241219	143400	16819285	1583	1583	1583	1583	0
410	20241219	143300	16819285	1583	1583	1583	1583	10
411	20241219	143200	16803455	1583	1583	1583	1583	0
412	20241219	143100	16803455	1583	1583	1583	1583	0
413	20241219	143000	16803455	1583	1583	1583	1583	0
414	20241219	142900	16803455	1583	1583	1583	1583	0
415	20241219	142800	16803455	1583	1583	1583	1583	0
416	20241219	142700	16803455	1583	1583	1583	1583	0
417	20241219	142600	16803455	1583	1583	1583	1583	0
418	20241219	142500	16803455	1583	1583	1583	1583	0
419	20241219	142400	16803455	1583	1583	1583	1583	0
420	20241219	142300	16803455	1583	1583	1583	1583	0
421	20241219	142200	16803455	1583	1583	1583	1583	0
422	20241219	142100	16803455	1583	1583	1583	1583	5
423	20241219	142000	16795540	1580	1580	1580	1580	0
424	20241219	141900	16795540	1580	1580	1580	1580	0
425	20241219	141800	16795540	1580	1580	1580	1580	0
426	20241219	141700	16795540	1580	1580	1580	1580	0
427	20241219	141600	16795540	1580	1580	1580	1580	0
428	20241219	141500	16795540	1580	1580	1580	1580	0
429	20241219	141400	16795540	1580	1582	1582	1580	251
430	20241219	141300	16398945	1583	1583	1583	1583	0
431	20241219	141200	16398945	1583	1583	1583	1583	0
432	20241219	141100	16398945	1583	1583	1583	1583	0
433	20241219	141000	16398945	1583	1583	1583	1583	0
434	20241219	140900	16398945	1583	1583	1583	1583	0
435	20241219	140800	16398945	1583	1583	1583	1583	0
436	20241219	140700	16398945	1583	1583	1583	1583	0
437	20241219	140600	16398945	1583	1583	1583	1583	5
438	20241219	140500	16391030	1580	1580	1580	1580	0
439	20241219	140400	16391030	1580	1580	1580	1580	0
440	20241219	140300	16391030	1580	1580	1580	1580	0
441	20241219	140200	16391030	1580	1580	1580	1580	163
442	20241219	140100	16133490	1580	1580	1580	1580	6
443	20241219	140000	16124010	1580	1580	1580	1580	0
444	20241219	135900	16124010	1580	1580	1580	1580	0
445	20241219	135800	16124010	1580	1580	1580	1580	0
446	20241219	135700	16124010	1580	1580	1580	1580	0
447	20241219	135600	16124010	1580	1580	1580	1580	5
448	20241219	135500	16116110	1580	1580	1580	1580	0
449	20241219	135400	16116110	1580	1580	1580	1580	0
450	20241219	135300	16116110	1580	1580	1580	1580	0
451	20241219	135200	16116110	1580	1580	1580	1580	0
452	20241219	135100	16116110	1580	1580	1580	1580	10
453	20241219	135000	16100310	1580	1580	1580	1580	0
454	20241219	134900	16100310	1580	1580	1580	1580	10
455	20241219	134800	16084510	1580	1580	1580	1580	0
456	20241219	134700	16084510	1580	1580	1580	1580	0
457	20241219	134600	16084510	1580	1580	1580	1580	0
458	20241219	134500	16084510	1580	1580	1580	1580	0
459	20241219	134400	16084510	1580	1580	1580	1580	0
460	20241219	134300	16084510	1580	1580	1580	1580	0
461	20241219	134200	16084510	1580	1580	1580	1580	0
462	20241219	134100	16084510	1580	1580	1580	1580	0
463	20241219	134000	16084510	1580	1580	1580	1580	0
464	20241219	133900	16084510	1580	1580	1580	1580	5
465	20241219	133800	16076610	1580	1580	1580	1580	0
466	20241219	133700	16076610	1580	1580	1580	1580	0
467	20241219	133600	16076610	1580	1580	1580	1580	5
468	20241219	133500	16068710	1580	1580	1580	1580	0
469	20241219	133400	16068710	1580	1580	1580	1580	0
470	20241219	133300	16068710	1580	1580	1580	1580	0
471	20241219	133200	16068710	1580	1580	1580	1580	0
472	20241219	133100	16068710	1580	1580	1580	1580	5
473	20241219	133000	16060810	1580	1580	1580	1580	3
474	20241219	132900	16056070	1580	1580	1580	1580	5
475	20241219	132800	16048170	1580	1580	1580	1580	0
476	20241219	132700	16048170	1580	1580	1580	1580	0
477	20241219	132600	16048170	1580	1580	1580	1580	0
478	20241219	132500	16048170	1580	1580	1580	1580	0
479	20241219	132400	16048170	1580	1580	1580	1580	0
480	20241219	132300	16048170	1580	1580	1580	1580	0
481	20241219	132200	16048170	1580	1580	1580	1580	0
482	20241219	132100	16048170	1580	1580	1580	1580	10
483	20241219	132000	16032370	1580	1582	1582	1580	273
484	20241219	131900	15600933	1583	1583	1583	1583	0
485	20241219	131800	15600933	1583	1583	1583	1583	10
486	20241219	131700	15585103	1583	1583	1583	1583	0
487	20241219	131600	15585103	1583	1583	1583	1583	0
488	20241219	131500	15585103	1583	1583	1583	1583	0
489	20241219	131400	15585103	1583	1583	1583	1583	0
490	20241219	131300	15585103	1583	1583	1583	1583	0
491	20241219	131200	15585103	1583	1583	1583	1583	3
492	20241219	131100	15580354	1583	1583	1583	1583	0
493	20241219	131000	15580354	1583	1583	1583	1583	0
494	20241219	130900	15580354	1583	1583	1583	1583	0
495	20241219	130800	15580354	1583	1583	1583	1583	0
496	20241219	130700	15580354	1583	1583	1583	1583	0
497	20241219	130600	15580354	1583	1583	1583	1583	10
498	20241219	130500	15564524	1583	1583	1583	1583	0
499	20241219	130400	15564524	1583	1583	1583	1583	0
500	20241219	130300	15564524	1583	1583	1583	1583	0
501	20241219	130200	15564524	1583	1583	1583	1583	0
502	20241219	130100	15564524	1583	1583	1583	1583	45
503	20241219	130000	15493289	1583	1583	1583	1583	0
504	20241219	125900	15493289	1583	1583	1583	1583	0
505	20241219	125800	15493289	1583	1583	1583	1583	5
506	20241219	125700	15485374	1583	1583	1583	1583	0
507	20241219	125600	15485374	1583	1583	1583	1583	0
508	20241219	125500	15485374	1583	1583	1583	1583	0
509	20241219	125400	15485374	1583	1583	1583	1583	1
510	20241219	125300	15483791	1582	1582	1582	1582	0
511	20241219	125200	15483791	1582	1582	1582	1582	0
512	20241219	125100	15483791	1582	1582	1582	1582	5
513	20241219	125000	15475881	1582	1582	1582	1582	0
514	20241219	124900	15475881	1582	1582	1582	1582	0
515	20241219	124800	15475881	1582	1582	1582	1582	0
516	20241219	124700	15475881	1582	1582	1582	1582	0
517	20241219	124600	15475881	1582	1582	1582	1582	5
518	20241219	124500	15467971	1582	1582	1582	1582	0
519	20241219	124400	15467971	1582	1582	1582	1582	10
520	20241219	124300	15452151	1583	1583	1583	1583	5
521	20241219	124200	15444236	1584	1584	1584	1584	0
522	20241219	124100	15444236	1584	1584	1584	1584	5
523	20241219	124000	15436316	1584	1584	1584	1584	0
524	20241219	123900	15436316	1584	1584	1584	1584	0
525	20241219	123800	15436316	1584	1584	1584	1584	0
526	20241219	123700	15436316	1584	1584	1584	1584	0
527	20241219	123600	15436316	1584	1584	1584	1584	5
528	20241219	123500	15428396	1581	1581	1581	1581	0
529	20241219	123400	15428396	1581	1581	1581	1581	0
530	20241219	123300	15428396	1581	1583	1583	1581	15
531	20241219	123200	15404666	1584	1584	1584	1584	0
532	20241219	123100	15404666	1584	1584	1584	1584	0
533	20241219	123000	15404666	1584	1584	1584	1584	0
534	20241219	122900	15404666	1584	1584	1584	1584	0
535	20241219	122800	15404666	1584	1584	1584	1584	0
536	20241219	122700	15404666	1584	1584	1584	1584	0
537	20241219	122600	15404666	1584	1584	1584	1584	0
538	20241219	122500	15404666	1584	1584	1584	1584	0
539	20241219	122400	15404666	1584	1584	1584	1584	2
540	20241219	122300	15401498	1584	1584	1584	1584	2
541	20241219	122200	15398330	1584	1584	1584	1584	0
542	20241219	122100	15398330	1584	1584	1584	1584	5
543	20241219	122000	15390410	1584	1584	1584	1584	0
544	20241219	121900	15390410	1584	1584	1584	1584	157
545	20241219	121800	15141722	1584	1584	1584	1584	0
546	20241219	121700	15141722	1584	1584	1584	1584	0
547	20241219	121600	15141722	1584	1584	1584	1584	0
548	20241219	121500	15141722	1584	1584	1584	1584	2
549	20241219	121400	15138554	1580	1581	1581	1580	1812
550	20241219	121300	12275577	1581	1581	1581	1581	0
551	20241219	121200	12275577	1581	1581	1581	1581	0
552	20241219	121100	12275577	1581	1581	1581	1581	0
553	20241219	121000	12275577	1581	1583	1583	1581	391
554	20241219	120900	11657378	1584	1584	1584	1584	0
555	20241219	120800	11657378	1584	1584	1584	1584	0
556	20241219	120700	11657378	1584	1584	1584	1584	0
557	20241219	120600	11657378	1584	1584	1584	1584	10
558	20241219	120500	11641538	1583	1583	1583	1583	0
559	20241219	120400	11641538	1583	1583	1583	1583	0
560	20241219	120300	11641538	1583	1583	1583	1583	0
561	20241219	120200	11641538	1583	1583	1583	1583	0
562	20241219	120100	11641538	1583	1584	1584	1583	106
563	20241219	120000	11473734	1584	1584	1584	1584	0
564	20241219	115900	11473734	1584	1584	1584	1584	0
565	20241219	115800	11473734	1584	1584	1584	1584	0
566	20241219	115700	11473734	1584	1584	1584	1584	0
567	20241219	115600	11473734	1584	1584	1584	1584	10
568	20241219	115500	11457894	1584	1584	1584	1584	0
569	20241219	115400	11457894	1584	1584	1584	1584	0
570	20241219	115300	11457894	1584	1584	1584	1584	0
571	20241219	115200	11457894	1584	1584	1584	1584	0
572	20241219	115100	11457894	1584	1584	1584	1584	5
573	20241219	115000	11449974	1584	1584	1584	1584	0
574	20241219	114900	11449974	1584	1584	1584	1584	0
575	20241219	114800	11449974	1584	1584	1584	1584	0
576	20241219	114700	11449974	1584	1584	1584	1584	0
577	20241219	114600	11449974	1584	1584	1584	1584	0
578	20241219	114500	11449974	1584	1584	1584	1584	0
579	20241219	114400	11449974	1584	1584	1584	1584	0
580	20241219	114300	11449974	1584	1584	1584	1584	0
581	20241219	114200	11449974	1584	1584	1584	1584	0
582	20241219	114100	11449974	1584	1584	1584	1584	0
583	20241219	114000	11449974	1584	1584	1584	1584	0
584	20241219	113900	11449974	1584	1584	1584	1584	0
585	20241219	113800	11449974	1584	1584	1584	1584	0
586	20241219	113700	11449974	1584	1584	1584	1584	0
587	20241219	113600	11449974	1584	1584	1584	1584	5
588	20241219	113500	11442054	1584	1584	1584	1584	0
589	20241219	113400	11442054	1584	1584	1584	1584	0
590	20241219	113300	11442054	1584	1584	1584	1584	0
591	20241219	113200	11442054	1584	1584	1584	1584	0
592	20241219	113100	11442054	1584	1584	1584	1584	0
593	20241219	113000	11442054	1584	1584	1584	1584	0
594	20241219	112900	11442054	1584	1584	1584	1584	0
595	20241219	112800	11442054	1584	1584	1584	1584	0
596	20241219	112700	11442054	1584	1584	1584	1584	0
597	20241219	112600	11442054	1584	1584	1584	1584	0
598	20241219	112500	11442054	1584	1584	1584	1584	0
599	20241219	112400	11442054	1584	1584	1584	1584	0
600	20241219	112300	11442054	1584	1584	1584	1584	0
601	20241219	112200	11442054	1584	1584	1584	1584	0
602	20241219	112100	11442054	1584	1584	1584	1584	5
603	20241219	112000	11434134	1584	1584	1584	1584	1
604	20241219	111900	11432550	1584	1584	1584	1584	0
605	20241219	111800	11432550	1584	1584	1584	1584	0
606	20241219	111700	11432550	1584	1584	1584	1584	0
607	20241219	111600	11432550	1584	1584	1584	1584	0
608	20241219	111500	11432550	1584	1584	1584	1584	0
609	20241219	111400	11432550	1584	1584	1584	1584	0
610	20241219	111300	11432550	1584	1584	1584	1584	0
611	20241219	111200	11432550	1584	1584	1584	1584	0
612	20241219	111100	11432550	1584	1584	1584	1584	0
613	20241219	111000	11432550	1584	1584	1584	1584	0
614	20241219	110900	11432550	1584	1584	1584	1584	0
615	20241219	110800	11432550	1584	1584	1584	1584	0
616	20241219	110700	11432550	1584	1584	1584	1584	0
617	20241219	110600	11432550	1584	1584	1584	1584	5
618	20241219	110500	11424630	1585	1585	1585	1585	0
619	20241219	110400	11424630	1585	1585	1585	1585	0
620	20241219	110300	11424630	1585	1585	1585	1585	0
621	20241219	110200	11424630	1585	1585	1585	1585	0
622	20241219	110100	11424630	1585	1585	1585	1585	0
623	20241219	110000	11424630	1585	1585	1585	1585	0
624	20241219	105900	11424630	1585	1585	1585	1585	0
625	20241219	105800	11424630	1585	1585	1585	1585	0
626	20241219	105700	11424630	1585	1585	1585	1585	0
627	20241219	105600	11424630	1585	1585	1585	1585	0
628	20241219	105500	11424630	1585	1585	1585	1585	0
629	20241219	105400	11424630	1585	1585	1585	1585	0
630	20241219	105300	11424630	1585	1585	1585	1585	0
631	20241219	105200	11424630	1585	1585	1585	1585	0
632	20241219	105100	11424630	1585	1585	1585	1585	5
633	20241219	105000	11416705	1582	1582	1582	1582	0
634	20241219	104900	11416705	1582	1582	1582	1582	0
635	20241219	104800	11416705	1582	1582	1582	1582	0
636	20241219	104700	11416705	1582	1582	1582	1582	0
637	20241219	104600	11416705	1582	1582	1582	1582	0
638	20241219	104500	11416705	1582	1582	1582	1582	0
639	20241219	104400	11416705	1582	1582	1582	1582	29
640	20241219	104300	11370827	1582	1582	1582	1582	0
641	20241219	104200	11370827	1582	1582	1582	1582	8
642	20241219	104100	11358171	1582	1581	1582	1581	127
643	20241219	104000	11157382	1581	1581	1581	1581	34
644	20241219	103900	11103628	1581	1581	1581	1581	0
645	20241219	103800	11103628	1581	1581	1581	1581	0
646	20241219	103700	11103628	1581	1581	1581	1581	8
647	20241219	103600	11090980	1581	1581	1581	1581	5
648	20241219	103500	11083075	1580	1580	1580	1580	0
649	20241219	103400	11083075	1580	1580	1580	1580	0
650	20241219	103300	11083075	1580	1580	1580	1580	0
651	20241219	103200	11083075	1580	1580	1580	1580	0
652	20241219	103100	11083075	1580	1580	1580	1580	13
653	20241219	103000	11062535	1580	1580	1580	1580	0
654	20241219	102900	11062535	1580	1581	1581	1580	67
655	20241219	102800	10956615	1582	1582	1582	1582	0
656	20241219	102700	10956615	1582	1582	1582	1582	0
657	20241219	102600	10956615	1582	1582	1582	1582	1
658	20241219	102500	10955033	1582	1582	1582	1582	0
659	20241219	102400	10955033	1582	1582	1582	1582	0
660	20241219	102300	10955033	1582	1582	1582	1582	0
661	20241219	102200	10955033	1582	1582	1582	1582	0
662	20241219	102100	10955033	1582	1582	1582	1582	5
663	20241219	102000	10947123	1581	1581	1581	1581	0
664	20241219	101900	10947123	1581	1581	1581	1581	0
665	20241219	101800	10947123	1581	1581	1581	1581	0
666	20241219	101700	10947123	1581	1581	1581	1581	0
667	20241219	101600	10947123	1581	1581	1581	1581	0
668	20241219	101500	10947123	1581	1581	1581	1581	0
669	20241219	101400	10947123	1581	1581	1581	1581	0
670	20241219	101300	10947123	1581	1581	1581	1581	0
671	20241219	101200	10947123	1581	1581	1581	1581	0
672	20241219	101100	10947123	1581	1581	1581	1581	0
673	20241219	101000	10947123	1581	1581	1581	1581	0
674	20241219	100900	10947123	1581	1581	1581	1581	6
675	20241219	100800	10937637	1582	1582	1582	1582	0
676	20241219	100700	10937637	1582	1582	1582	1582	0
677	20241219	100600	10937637	1582	1582	1582	1582	10
678	20241219	100500	10921817	1582	1583	1583	1582	45
679	20241219	100400	10850621	1582	1582	1582	1582	0
680	20241219	100300	10850621	1582	1582	1582	1582	0
681	20241219	100200	10850621	1582	1582	1582	1582	0
682	20241219	100100	10850621	1582	1582	1582	1582	0
683	20241219	100000	10850621	1582	1582	1582	1582	11
684	20241219	095900	10833219	1581	1582	1582	1581	602
685	20241219	095800	9880991	1583	1583	1583	1583	355
686	20241219	095700	9319026	1583	1584	1586	1583	115
687	20241219	095600	9136676	1586	1586	1586	1585	115
688	20241219	095500	8954291	1586	1586	1586	1586	0
689	20241219	095400	8954291	1586	1586	1586	1586	0
690	20241219	095300	8954291	1586	1590	1590	1586	179
691	20241219	095200	8669721	1595	1595	1595	1595	0
692	20241219	095100	8669721	1595	1595	1595	1595	0
693	20241219	095000	8669721	1595	1595	1595	1595	0
694	20241219	094900	8669721	1595	1595	1595	1595	0
695	20241219	094800	8669721	1595	1595	1595	1595	0
696	20241219	094700	8669721	1595	1595	1595	1595	0
697	20241219	094600	8669721	1595	1595	1595	1595	0
698	20241219	094500	8669721	1595	1595	1595	1595	0
699	20241219	094400	8669721	1595	1595	1595	1595	0
700	20241219	094300	8669721	1595	1595	1595	1595	5
701	20241219	094200	8661746	1595	1595	1595	1595	0
702	20241219	094100	8661746	1595	1595	1595	1595	3
703	20241219	094000	8656961	1595	1595	1595	1595	0
704	20241219	093900	8656961	1595	1595	1595	1595	0
705	20241219	093800	8656961	1595	1595	1595	1595	0
706	20241219	093700	8656961	1595	1595	1595	1595	430
707	20241219	093600	7971111	1597	1597	1597	1597	0
708	20241219	093500	7971111	1597	1597	1597	1597	0
709	20241219	093400	7971111	1597	1597	1597	1597	0
710	20241219	093300	7971111	1597	1597	1597	1597	0
711	20241219	093200	7971111	1597	1597	1597	1597	0
712	20241219	093100	7971111	1597	1597	1597	1597	0
713	20241219	093000	7971111	1597	1597	1597	1597	30
714	20241219	092900	7923201	1582	1582	1582	1582	0
715	20241219	092800	7923201	1582	1582	1582	1582	0
716	20241219	092700	7923201	1582	1582	1582	1582	39
717	20241219	092600	7861503	1581	1581	1581	1581	0
718	20241219	092500	7861503	1581	1581	1581	1581	0
719	20241219	092400	7861503	1581	1581	1581	1581	0
720	20241219	092300	7861503	1581	1581	1581	1581	0
721	20241219	092200	7861503	1581	1581	1581	1581	0
722	20241219	092100	7861503	1581	1581	1581	1581	0
723	20241219	092000	7861503	1581	1581	1581	1581	0
724	20241219	091900	7861503	1581	1581	1581	1581	0
725	20241219	091800	7861503	1581	1581	1581	1581	0
726	20241219	091700	7861503	1581	1581	1581	1581	0
727	20241219	091600	7861503	1581	1581	1581	1581	0
728	20241219	091500	7861503	1581	1581	1581	1581	0
729	20241219	091400	7861503	1581	1581	1581	1581	0
730	20241219	091300	7861503	1581	1581	1581	1581	0
731	20241219	091200	7861503	1581	1581	1581	1581	10
732	20241219	091100	7845693	1581	1581	1581	1581	0
733	20241219	091000	7845693	1581	1581	1581	1581	0
734	20241219	090900	7845693	1581	1581	1581	1581	0
735	20241219	090800	7845693	1581	1581	1581	1581	3136
736	20241219	090700	2887677	1581	1581	1581	1581	0
737	20241219	090600	2887677	1581	1581	1581	1581	0
738	20241219	090500	2887677	1581	1581	1581	1581	500
739	20241219	090400	2097177	1581	1581	1581	1581	32
740	20241219	090300	2046585	1581	1581	1581	1581	23
741	20241219	090200	2010222	1581	1581	1581	1581	0
742	20241219	090100	2010222	1581	1582	1597	1581	942
743	20241219	090000	516987	1581	1581	1581	1581	282