KissMeData/347770/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	211600	25050238	1800	1800	1800	1800	475
3	20241213	211500	25050238	1800	1800	1800	1800	0
4	20241213	211400	25050238	1800	1800	1800	1800	0
5	20241213	211300	25050238	1800	1800	1800	1800	0
6	20241213	211200	25050238	1800	1800	1800	1800	0
7	20241213	211100	25050238	1800	1800	1800	1800	0
8	20241213	211000	25050238	1800	1800	1800	1800	0
9	20241213	210900	25050238	1800	1800	1800	1800	0
10	20241213	210800	25050238	1800	1800	1800	1800	0
11	20241213	210700	25050238	1800	1800	1800	1800	0
12	20241213	210600	25050238	1800	1800	1800	1800	0
13	20241213	210500	25050238	1800	1800	1800	1800	0
14	20241213	210400	25050238	1800	1800	1800	1800	0
15	20241213	210300	25050238	1800	1800	1800	1800	0
16	20241213	210200	25050238	1800	1800	1800	1800	0
17	20241213	210100	25050238	1800	1800	1800	1800	0
18	20241213	210000	25050238	1800	1800	1800	1800	0
19	20241213	205900	25050238	1800	1800	1800	1800	0
20	20241213	205800	25050238	1800	1800	1800	1800	0
21	20241213	205700	25050238	1800	1800	1800	1800	0
22	20241213	205600	25050238	1800	1800	1800	1800	0
23	20241213	205500	25050238	1800	1800	1800	1800	0
24	20241213	205400	25050238	1800	1800	1800	1800	0
25	20241213	205300	25050238	1800	1800	1800	1800	0
26	20241213	205200	25050238	1800	1800	1800	1800	0
27	20241213	205100	25050238	1800	1800	1800	1800	0
28	20241213	205000	25050238	1800	1800	1800	1800	0
29	20241213	204900	25050238	1800	1800	1800	1800	0
30	20241213	204800	25050238	1800	1800	1800	1800	0
31	20241213	204700	25050238	1800	1800	1800	1800	0
32	20241213	204600	25050238	1800	1800	1800	1800	475
33	20241213	204500	25050238	1800	1800	1800	1800	0
34	20241213	204400	25050238	1800	1800	1800	1800	0
35	20241213	204300	25050238	1800	1800	1800	1800	0
36	20241213	204200	25050238	1800	1800	1800	1800	0
37	20241213	204100	25050238	1800	1800	1800	1800	0
38	20241213	204000	25050238	1800	1800	1800	1800	0
39	20241213	203900	25050238	1800	1800	1800	1800	0
40	20241213	203800	25050238	1800	1800	1800	1800	0
41	20241213	203700	25050238	1800	1800	1800	1800	0
42	20241213	203600	25050238	1800	1800	1800	1800	0
43	20241213	203500	25050238	1800	1800	1800	1800	0
44	20241213	203400	25050238	1800	1800	1800	1800	0
45	20241213	203300	25050238	1800	1800	1800	1800	0
46	20241213	203200	25050238	1800	1800	1800	1800	0
47	20241213	203100	25050238	1800	1800	1800	1800	0
48	20241213	203000	25050238	1800	1800	1800	1800	0
49	20241213	202900	25050238	1800	1800	1800	1800	0
50	20241213	202800	25050238	1800	1800	1800	1800	0
51	20241213	202700	25050238	1800	1800	1800	1800	0
52	20241213	202600	25050238	1800	1800	1800	1800	0
53	20241213	202500	25050238	1800	1800	1800	1800	0
54	20241213	202400	25050238	1800	1800	1800	1800	0
55	20241213	202300	25050238	1800	1800	1800	1800	0
56	20241213	202200	25050238	1800	1800	1800	1800	0
57	20241213	202100	25050238	1800	1800	1800	1800	0
58	20241213	202000	25050238	1800	1800	1800	1800	0
59	20241213	201900	25050238	1800	1800	1800	1800	0
60	20241213	201800	25050238	1800	1800	1800	1800	0
61	20241213	201700	25050238	1800	1800	1800	1800	0
62	20241213	201600	25050238	1800	1800	1800	1800	475
63	20241213	201500	25050238	1800	1800	1800	1800	0
64	20241213	201400	25050238	1800	1800	1800	1800	0
65	20241213	201300	25050238	1800	1800	1800	1800	0
66	20241213	201200	25050238	1800	1800	1800	1800	0
67	20241213	201100	25050238	1800	1800	1800	1800	0
68	20241213	201000	25050238	1800	1800	1800	1800	0
69	20241213	200900	25050238	1800	1800	1800	1800	0
70	20241213	200800	25050238	1800	1800	1800	1800	0
71	20241213	200700	25050238	1800	1800	1800	1800	0
72	20241213	200600	25050238	1800	1800	1800	1800	0
73	20241213	200500	25050238	1800	1800	1800	1800	0
74	20241213	200400	25050238	1800	1800	1800	1800	0
75	20241213	200300	25050238	1800	1800	1800	1800	0
76	20241213	200200	25050238	1800	1800	1800	1800	0
77	20241213	200100	25050238	1800	1800	1800	1800	0
78	20241213	200000	25050238	1800	1800	1800	1800	0
79	20241213	195900	25050238	1800	1800	1800	1800	0
80	20241213	195800	25050238	1800	1800	1800	1800	0
81	20241213	195700	25050238	1800	1800	1800	1800	0
82	20241213	195600	25050238	1800	1800	1800	1800	0
83	20241213	195500	25050238	1800	1800	1800	1800	0
84	20241213	195400	25050238	1800	1800	1800	1800	0
85	20241213	195300	25050238	1800	1800	1800	1800	0
86	20241213	195200	25050238	1800	1800	1800	1800	0
87	20241213	195100	25050238	1800	1800	1800	1800	0
88	20241213	195000	25050238	1800	1800	1800	1800	0
89	20241213	194900	25050238	1800	1800	1800	1800	0
90	20241213	194800	25050238	1800	1800	1800	1800	0
91	20241213	194700	25050238	1800	1800	1800	1800	0
92	20241213	194600	25050238	1800	1800	1800	1800	475
93	20241213	194500	25050238	1800	1800	1800	1800	0
94	20241213	194400	25050238	1800	1800	1800	1800	0
95	20241213	194300	25050238	1800	1800	1800	1800	0
96	20241213	194200	25050238	1800	1800	1800	1800	0
97	20241213	194100	25050238	1800	1800	1800	1800	0
98	20241213	194000	25050238	1800	1800	1800	1800	0
99	20241213	193900	25050238	1800	1800	1800	1800	0
100	20241213	193800	25050238	1800	1800	1800	1800	0
101	20241213	193700	25050238	1800	1800	1800	1800	0
102	20241213	193600	25050238	1800	1800	1800	1800	0
103	20241213	193500	25050238	1800	1800	1800	1800	0
104	20241213	193400	25050238	1800	1800	1800	1800	0
105	20241213	193300	25050238	1800	1800	1800	1800	0
106	20241213	193200	25050238	1800	1800	1800	1800	0
107	20241213	193100	25050238	1800	1800	1800	1800	0
108	20241213	193000	25050238	1800	1800	1800	1800	0
109	20241213	192900	25050238	1800	1800	1800	1800	0
110	20241213	192800	25050238	1800	1800	1800	1800	0
111	20241213	192700	25050238	1800	1800	1800	1800	0
112	20241213	192600	25050238	1800	1800	1800	1800	0
113	20241213	192500	25050238	1800	1800	1800	1800	0
114	20241213	192400	25050238	1800	1800	1800	1800	0
115	20241213	192300	25050238	1800	1800	1800	1800	0
116	20241213	192200	25050238	1800	1800	1800	1800	0
117	20241213	192100	25050238	1800	1800	1800	1800	0
118	20241213	192000	25050238	1800	1800	1800	1800	0
119	20241213	191900	25050238	1800	1800	1800	1800	0
120	20241213	191800	25050238	1800	1800	1800	1800	0
121	20241213	191700	25050238	1800	1800	1800	1800	0
122	20241213	191600	25050238	1800	1800	1800	1800	475
123	20241213	191500	25050238	1800	1800	1800	1800	0
124	20241213	191400	25050238	1800	1800	1800	1800	0
125	20241213	191300	25050238	1800	1800	1800	1800	0
126	20241213	191200	25050238	1800	1800	1800	1800	0
127	20241213	191100	25050238	1800	1800	1800	1800	0
128	20241213	191000	25050238	1800	1800	1800	1800	0
129	20241213	190900	25050238	1800	1800	1800	1800	0
130	20241213	190800	25050238	1800	1800	1800	1800	0
131	20241213	190700	25050238	1800	1800	1800	1800	0
132	20241213	190600	25050238	1800	1800	1800	1800	0
133	20241213	190500	25050238	1800	1800	1800	1800	0
134	20241213	190400	25050238	1800	1800	1800	1800	0
135	20241213	190300	25050238	1800	1800	1800	1800	0
136	20241213	190200	25050238	1800	1800	1800	1800	0
137	20241213	190100	25050238	1800	1800	1800	1800	0
138	20241213	190000	25050238	1800	1800	1800	1800	0
139	20241213	185900	25050238	1800	1800	1800	1800	0
140	20241213	185800	25050238	1800	1800	1800	1800	0
141	20241213	185700	25050238	1800	1800	1800	1800	0
142	20241213	185600	25050238	1800	1800	1800	1800	0
143	20241213	185500	25050238	1800	1800	1800	1800	0
144	20241213	185400	25050238	1800	1800	1800	1800	0
145	20241213	185300	25050238	1800	1800	1800	1800	0
146	20241213	185200	25050238	1800	1800	1800	1800	0
147	20241213	185100	25050238	1800	1800	1800	1800	0
148	20241213	185000	25050238	1800	1800	1800	1800	0
149	20241213	184900	25050238	1800	1800	1800	1800	0
150	20241213	184800	25050238	1800	1800	1800	1800	0
151	20241213	184700	25050238	1800	1800	1800	1800	0
152	20241213	184600	25050238	1800	1800	1800	1800	475
153	20241213	184500	25050238	1800	1800	1800	1800	0
154	20241213	184400	25050238	1800	1800	1800	1800	0
155	20241213	184300	25050238	1800	1800	1800	1800	0
156	20241213	184200	25050238	1800	1800	1800	1800	0
157	20241213	184100	25050238	1800	1800	1800	1800	0
158	20241213	184000	25050238	1800	1800	1800	1800	0
159	20241213	183900	25050238	1800	1800	1800	1800	0
160	20241213	183800	25050238	1800	1800	1800	1800	0
161	20241213	183700	25050238	1800	1800	1800	1800	0
162	20241213	183600	25050238	1800	1800	1800	1800	0
163	20241213	183500	25050238	1800	1800	1800	1800	0
164	20241213	183400	25050238	1800	1800	1800	1800	0
165	20241213	183300	25050238	1800	1800	1800	1800	0
166	20241213	183200	25050238	1800	1800	1800	1800	0
167	20241213	183100	25050238	1800	1800	1800	1800	0
168	20241213	183000	25050238	1800	1800	1800	1800	0
169	20241213	182900	25050238	1800	1800	1800	1800	0
170	20241213	182800	25050238	1800	1800	1800	1800	0
171	20241213	182700	25050238	1800	1800	1800	1800	0
172	20241213	182600	25050238	1800	1800	1800	1800	0
173	20241213	182500	25050238	1800	1800	1800	1800	0
174	20241213	182400	25050238	1800	1800	1800	1800	0
175	20241213	182300	25050238	1800	1800	1800	1800	0
176	20241213	182200	25050238	1800	1800	1800	1800	0
177	20241213	182100	25050238	1800	1800	1800	1800	0
178	20241213	182000	25050238	1800	1800	1800	1800	0
179	20241213	181900	25050238	1800	1800	1800	1800	0
180	20241213	181800	25050238	1800	1800	1800	1800	0
181	20241213	181700	25050238	1800	1800	1800	1800	0
182	20241213	181600	25050238	1800	1800	1800	1800	475
183	20241213	181500	25050238	1800	1800	1800	1800	0
184	20241213	181400	25050238	1800	1800	1800	1800	0
185	20241213	181300	25050238	1800	1800	1800	1800	0
186	20241213	181200	25050238	1800	1800	1800	1800	0
187	20241213	181100	25050238	1800	1800	1800	1800	0
188	20241213	181000	25050238	1800	1800	1800	1800	0
189	20241213	180900	25050238	1800	1800	1800	1800	0
190	20241213	180800	25050238	1800	1800	1800	1800	0
191	20241213	180700	25050238	1800	1800	1800	1800	0
192	20241213	180600	25050238	1800	1800	1800	1800	0
193	20241213	180500	25050238	1800	1800	1800	1800	0
194	20241213	180400	25050238	1800	1800	1800	1800	0
195	20241213	180300	25050238	1800	1800	1800	1800	0
196	20241213	180200	25050238	1800	1800	1800	1800	0
197	20241213	180100	25050238	1800	1800	1800	1800	0
198	20241213	180000	25050238	1800	1800	1800	1800	0
199	20241213	175900	25050238	1800	1800	1800	1800	0
200	20241213	175800	25050238	1800	1800	1800	1800	0
201	20241213	175700	25050238	1800	1800	1800	1800	0
202	20241213	175600	25050238	1800	1800	1800	1800	0
203	20241213	175500	25050238	1800	1800	1800	1800	0
204	20241213	175400	25050238	1800	1800	1800	1800	0
205	20241213	175300	25050238	1800	1800	1800	1800	0
206	20241213	175200	25050238	1800	1800	1800	1800	0
207	20241213	175100	25050238	1800	1800	1800	1800	0
208	20241213	175000	25050238	1800	1800	1800	1800	0
209	20241213	174900	25050238	1800	1800	1800	1800	0
210	20241213	174800	25050238	1800	1800	1800	1800	0
211	20241213	174700	25050238	1800	1800	1800	1800	0
212	20241213	174600	25050238	1800	1800	1800	1800	475
213	20241213	174500	25050238	1800	1800	1800	1800	0
214	20241213	174400	25050238	1800	1800	1800	1800	0
215	20241213	174300	25050238	1800	1800	1800	1800	0
216	20241213	174200	25050238	1800	1800	1800	1800	0
217	20241213	174100	25050238	1800	1800	1800	1800	0
218	20241213	174000	25050238	1800	1800	1800	1800	0
219	20241213	173900	25050238	1800	1800	1800	1800	0
220	20241213	173800	25050238	1800	1800	1800	1800	0
221	20241213	173700	25050238	1800	1800	1800	1800	0
222	20241213	173600	25050238	1800	1800	1800	1800	0
223	20241213	173500	25050238	1800	1800	1800	1800	0
224	20241213	173400	25050238	1800	1800	1800	1800	0
225	20241213	173300	25050238	1800	1800	1800	1800	0
226	20241213	173200	25050238	1800	1800	1800	1800	0
227	20241213	173100	25050238	1800	1800	1800	1800	0
228	20241213	173000	25050238	1800	1800	1800	1800	0
229	20241213	172900	25050238	1800	1800	1800	1800	0
230	20241213	172800	25050238	1800	1800	1800	1800	0
231	20241213	172700	25050238	1800	1800	1800	1800	0
232	20241213	172600	25050238	1800	1800	1800	1800	0
233	20241213	172500	25050238	1800	1800	1800	1800	0
234	20241213	172400	25050238	1800	1800	1800	1800	0
235	20241213	172300	25050238	1800	1800	1800	1800	0
236	20241213	172200	25050238	1800	1800	1800	1800	0
237	20241213	172100	25050238	1800	1800	1800	1800	0
238	20241213	172000	25050238	1800	1800	1800	1800	0
239	20241213	171900	25050238	1800	1800	1800	1800	0
240	20241213	171800	25050238	1800	1800	1800	1800	0
241	20241213	171700	25050238	1800	1800	1800	1800	0
242	20241213	171600	25050238	1800	1800	1800	1800	475
243	20241213	171500	25050238	1800	1800	1800	1800	0
244	20241213	171400	25050238	1800	1800	1800	1800	0
245	20241213	171300	25050238	1800	1800	1800	1800	0
246	20241213	171200	25050238	1800	1800	1800	1800	0
247	20241213	171100	25050238	1800	1800	1800	1800	0
248	20241213	171000	25050238	1800	1800	1800	1800	0
249	20241213	170900	25050238	1800	1800	1800	1800	0
250	20241213	170800	25050238	1800	1800	1800	1800	0
251	20241213	170700	25050238	1800	1800	1800	1800	0
252	20241213	170600	25050238	1800	1800	1800	1800	0
253	20241213	170500	25050238	1800	1800	1800	1800	0
254	20241213	170400	25050238	1800	1800	1800	1800	0
255	20241213	170300	25050238	1800	1800	1800	1800	0
256	20241213	170200	25050238	1800	1800	1800	1800	0
257	20241213	170100	25050238	1800	1800	1800	1800	0
258	20241213	170000	25050238	1800	1800	1800	1800	0
259	20241213	165900	25050238	1800	1800	1800	1800	0
260	20241213	165800	25050238	1800	1800	1800	1800	0
261	20241213	165700	25050238	1800	1800	1800	1800	0
262	20241213	165600	25050238	1800	1800	1800	1800	0
263	20241213	165500	25050238	1800	1800	1800	1800	0
264	20241213	165400	25050238	1800	1800	1800	1800	0
265	20241213	165300	25050238	1800	1800	1800	1800	0
266	20241213	165200	25050238	1800	1800	1800	1800	0
267	20241213	165100	25050238	1800	1800	1800	1800	0
268	20241213	165000	25050238	1800	1800	1800	1800	0
269	20241213	164900	25050238	1800	1800	1800	1800	0
270	20241213	164800	25050238	1800	1800	1800	1800	0
271	20241213	164700	25050238	1800	1800	1800	1800	0
272	20241213	164600	25050238	1800	1800	1800	1800	475
273	20241213	164500	25050238	1800	1800	1800	1800	0
274	20241213	164400	25050238	1800	1800	1800	1800	0
275	20241213	164300	25050238	1800	1800	1800	1800	0
276	20241213	164200	25050238	1800	1800	1800	1800	0
277	20241213	164100	25050238	1800	1800	1800	1800	0
278	20241213	164000	25050238	1800	1800	1800	1800	0
279	20241213	163900	25050238	1800	1800	1800	1800	0
280	20241213	163800	25050238	1800	1800	1800	1800	0
281	20241213	163700	25050238	1800	1800	1800	1800	0
282	20241213	163600	25050238	1800	1800	1800	1800	0
283	20241213	163500	25050238	1800	1800	1800	1800	0
284	20241213	163400	25050238	1800	1800	1800	1800	0
285	20241213	163300	25050238	1800	1800	1800	1800	0
286	20241213	163200	25050238	1800	1800	1800	1800	0
287	20241213	163100	25050238	1800	1800	1800	1800	0
288	20241213	163000	25050238	1800	1800	1800	1800	0
289	20241213	162900	25050238	1800	1800	1800	1800	0
290	20241213	162800	25050238	1800	1800	1800	1800	0
291	20241213	162700	25050238	1800	1800	1800	1800	0
292	20241213	162600	25050238	1800	1800	1800	1800	0
293	20241213	162500	25050238	1800	1800	1800	1800	0
294	20241213	162400	25050238	1800	1800	1800	1800	0
295	20241213	162300	25050238	1800	1800	1800	1800	0
296	20241213	162200	25050238	1800	1800	1800	1800	0
297	20241213	162100	25050238	1800	1800	1800	1800	0
298	20241213	162000	25050238	1800	1800	1800	1800	0
299	20241213	161900	25050238	1800	1800	1800	1800	0
300	20241213	161800	25050238	1800	1800	1800	1800	0
301	20241213	161700	25050238	1800	1800	1800	1800	0
302	20241213	161600	25050238	1800	1800	1800	1800	475
303	20241213	161500	25050238	1800	1800	1800	1800	0
304	20241213	161400	25050238	1800	1800	1800	1800	0
305	20241213	161300	25050238	1800	1800	1800	1800	0
306	20241213	161200	25050238	1800	1800	1800	1800	0
307	20241213	161100	25050238	1800	1800	1800	1800	0
308	20241213	161000	25050238	1800	1800	1800	1800	0
309	20241213	160900	25050238	1800	1800	1800	1800	0
310	20241213	160800	25050238	1800	1800	1800	1800	0
311	20241213	160700	25050238	1800	1800	1800	1800	0
312	20241213	160600	25050238	1800	1800	1800	1800	0
313	20241213	160500	25050238	1800	1800	1800	1800	0
314	20241213	160400	25050238	1800	1800	1800	1800	0
315	20241213	160300	25050238	1800	1800	1800	1800	0
316	20241213	160200	25050238	1800	1800	1800	1800	0
317	20241213	160100	25050238	1800	1800	1800	1800	0
318	20241213	160000	25050238	1800	1800	1800	1800	0
319	20241213	155900	25050238	1800	1800	1800	1800	0
320	20241213	155800	25050238	1800	1800	1800	1800	0
321	20241213	155700	25050238	1800	1800	1800	1800	0
322	20241213	155600	25050238	1800	1800	1800	1800	0
323	20241213	155500	25050238	1800	1800	1800	1800	0
324	20241213	155400	25050238	1800	1800	1800	1800	0
325	20241213	155300	25050238	1800	1800	1800	1800	0
326	20241213	155200	25050238	1800	1800	1800	1800	0
327	20241213	155100	25050238	1800	1800	1800	1800	0
328	20241213	155000	25050238	1800	1800	1800	1800	0
329	20241213	154900	25050238	1800	1800	1800	1800	0
330	20241213	154800	25050238	1800	1800	1800	1800	0
331	20241213	154700	25050238	1800	1800	1800	1800	0
332	20241213	154600	25050238	1800	1800	1800	1800	475
333	20241213	154500	25050238	1800	1800	1800	1800	0
334	20241213	154400	25050238	1800	1800	1800	1800	0
335	20241213	154300	25050238	1800	1800	1800	1800	0
336	20241213	154200	25050238	1800	1800	1800	1800	0
337	20241213	154100	25050238	1800	1800	1800	1800	0
338	20241213	154000	25050238	1800	1800	1800	1800	0
339	20241213	153900	25050238	1800	1800	1800	1800	0
340	20241213	153800	25050238	1800	1800	1800	1800	0
341	20241213	153700	25050238	1800	1800	1800	1800	0
342	20241213	153600	25050238	1800	1800	1800	1800	0
343	20241213	153500	25050238	1800	1800	1800	1800	0
344	20241213	153400	25050238	1800	1800	1800	1800	0
345	20241213	153300	25050238	1800	1800	1800	1800	0
346	20241213	153200	25050238	1800	1800	1800	1800	0
347	20241213	153100	25050238	1800	1800	1800	1800	0
348	20241213	153000	25050238	1800	1800	1800	1800	475
349	20241213	152900	24195238	1795	1795	1795	1795	0
350	20241213	152800	24195238	1795	1795	1795	1795	0
351	20241213	152700	24195238	1795	1795	1795	1795	0
352	20241213	152600	24195238	1795	1795	1795	1795	0
353	20241213	152500	24195238	1795	1795	1795	1795	0
354	20241213	152400	24195238	1795	1795	1795	1795	0
355	20241213	152300	24195238	1795	1795	1795	1795	0
356	20241213	152200	24195238	1795	1795	1795	1795	0
357	20241213	152100	24195238	1795	1795	1795	1795	0
358	20241213	152000	24195238	1795	1795	1795	1795	0
359	20241213	151900	24195238	1795	1791	1795	1791	250
360	20241213	151800	23747091	1790	1777	1790	1777	1054
361	20241213	151700	21864712	1777	1777	1777	1777	0
362	20241213	151600	21864712	1777	1777	1777	1777	0
363	20241213	151500	21864712	1777	1777	1777	1777	0
364	20241213	151400	21864712	1777	1768	1777	1768	286
365	20241213	151300	21359010	1768	1768	1768	1768	0
366	20241213	151200	21359010	1768	1768	1768	1768	17
367	20241213	151100	21328954	1768	1769	1769	1768	55
368	20241213	151000	21231713	1769	1769	1769	1769	20
369	20241213	150900	21196333	1778	1778	1778	1778	0
370	20241213	150800	21196333	1778	1778	1778	1778	2
371	20241213	150700	21192777	1778	1778	1778	1778	3
372	20241213	150600	21187443	1778	1778	1778	1778	3
373	20241213	150500	21182109	1772	1772	1772	1772	0
374	20241213	150400	21182109	1772	1772	1772	1772	0
375	20241213	150300	21182109	1772	1772	1772	1772	0
376	20241213	150200	21182109	1772	1772	1772	1772	0
377	20241213	150100	21182109	1772	1772	1772	1772	0
378	20241213	150000	21182109	1772	1772	1772	1772	8
379	20241213	145900	21167933	1772	1772	1772	1772	42
380	20241213	145800	21093509	1772	1772	1772	1772	7
381	20241213	145700	21081105	1774	1774	1774	1774	0
382	20241213	145600	21081105	1774	1774	1774	1774	0
383	20241213	145500	21081105	1774	1774	1774	1774	0
384	20241213	145400	21081105	1774	1774	1774	1774	1
385	20241213	145300	21079331	1775	1775	1775	1775	0
386	20241213	145200	21079331	1775	1775	1775	1775	0
387	20241213	145100	21079331	1775	1775	1775	1775	0
388	20241213	145000	21079331	1775	1775	1775	1775	0
389	20241213	144900	21079331	1775	1775	1775	1775	0
390	20241213	144800	21079331	1775	1775	1775	1768	7
391	20241213	144700	21066913	1779	1779	1779	1779	0
392	20241213	144600	21066913	1779	1779	1779	1779	0
393	20241213	144500	21066913	1779	1779	1779	1779	0
394	20241213	144400	21066913	1779	1779	1779	1779	0
395	20241213	144300	21066913	1779	1779	1779	1779	0
396	20241213	144200	21066913	1779	1779	1779	1779	0
397	20241213	144100	21066913	1779	1779	1779	1779	0
398	20241213	144000	21066913	1779	1779	1779	1779	0
399	20241213	143900	21066913	1779	1779	1779	1779	0
400	20241213	143800	21066913	1779	1779	1779	1779	0
401	20241213	143700	21066913	1779	1779	1779	1779	280
402	20241213	143600	20568793	1779	1779	1779	1779	0
403	20241213	143500	20568793	1779	1770	1779	1770	293
404	20241213	143400	20050156	1770	1771	1771	1770	860
405	20241213	143300	18527816	1779	1779	1779	1779	0
406	20241213	143200	18527816	1779	1779	1779	1779	2
407	20241213	143100	18524258	1779	1776	1779	1776	103
408	20241213	143000	18341321	1781	1776	1781	1776	203
409	20241213	142900	17980778	1782	1782	1782	1782	0
410	20241213	142800	17980778	1782	1782	1782	1782	0
411	20241213	142700	17980778	1782	1782	1782	1782	0
412	20241213	142600	17980778	1782	1776	1782	1776	2
413	20241213	142500	17977220	1776	1776	1776	1776	323
414	20241213	142400	17403572	1787	1787	1787	1787	0
415	20241213	142300	17403572	1787	1787	1787	1787	0
416	20241213	142200	17403572	1787	1787	1787	1787	0
417	20241213	142100	17403572	1787	1787	1787	1787	0
418	20241213	142000	17403572	1787	1787	1787	1787	0
419	20241213	141900	17403572	1787	1787	1787	1787	0
420	20241213	141800	17403572	1787	1787	1787	1787	0
421	20241213	141700	17403572	1787	1787	1787	1787	0
422	20241213	141600	17403572	1787	1787	1787	1787	0
423	20241213	141500	17403572	1787	1787	1787	1787	0
424	20241213	141400	17403572	1787	1787	1787	1787	0
425	20241213	141300	17403572	1787	1787	1787	1787	0
426	20241213	141200	17403572	1787	1787	1787	1787	0
427	20241213	141100	17403572	1787	1787	1787	1787	0
428	20241213	141000	17403572	1787	1787	1787	1787	0
429	20241213	140900	17403572	1787	1787	1787	1787	0
430	20241213	140800	17403572	1787	1787	1787	1787	2
431	20241213	140700	17399998	1787	1787	1787	1787	0
432	20241213	140600	17399998	1787	1783	1787	1783	7
433	20241213	140500	17387494	1780	1780	1780	1780	101
434	20241213	140400	17207714	1779	1779	1779	1779	0
435	20241213	140300	17207714	1779	1778	1779	1778	52
436	20241213	140200	17115208	1777	1776	1777	1776	150
437	20241213	140100	16848708	1776	1776	1776	1776	559
438	20241213	140000	15855924	1776	1776	1776	1776	10
439	20241213	135900	15838164	1776	1776	1776	1776	75
440	20241213	135800	15704964	1775	1771	1775	1770	293
441	20241213	135700	15186214	1773	1773	1773	1773	0
442	20241213	135600	15186214	1773	1773	1773	1773	65
443	20241213	135500	15070969	1773	1767	1773	1767	2264
444	20241213	135400	11070237	1710	1710	1710	1710	0
445	20241213	135300	11070237	1710	1802	1802	1710	2665
446	20241213	135200	6330335	1816	1816	1816	1816	0
447	20241213	135100	6330335	1816	1816	1816	1816	0
448	20241213	135000	6330335	1816	1816	1816	1816	0
449	20241213	134900	6330335	1816	1816	1816	1816	13
450	20241213	134800	6306727	1816	1816	1816	1816	0
451	20241213	134700	6306727	1816	1816	1816	1816	0
452	20241213	134600	6306727	1816	1816	1816	1816	0
453	20241213	134500	6306727	1816	1816	1816	1816	0
454	20241213	134400	6306727	1816	1816	1816	1816	0
455	20241213	134300	6306727	1816	1816	1816	1816	1
456	20241213	134200	6304911	1806	1806	1806	1806	0
457	20241213	134100	6304911	1806	1806	1806	1806	0
458	20241213	134000	6304911	1806	1806	1806	1806	0
459	20241213	133900	6304911	1806	1806	1806	1806	0
460	20241213	133800	6304911	1806	1806	1806	1806	0
461	20241213	133700	6304911	1806	1806	1806	1806	0
462	20241213	133600	6304911	1806	1806	1806	1806	0
463	20241213	133500	6304911	1806	1806	1806	1806	0
464	20241213	133400	6304911	1806	1806	1806	1806	0
465	20241213	133300	6304911	1806	1806	1806	1806	0
466	20241213	133200	6304911	1806	1806	1806	1806	0
467	20241213	133100	6304911	1806	1806	1806	1806	0
468	20241213	133000	6304911	1806	1806	1806	1806	0
469	20241213	132900	6304911	1806	1806	1806	1806	0
470	20241213	132800	6304911	1806	1806	1806	1806	0
471	20241213	132700	6304911	1806	1806	1806	1806	0
472	20241213	132600	6304911	1806	1806	1806	1806	0
473	20241213	132500	6304911	1806	1806	1806	1806	0
474	20241213	132400	6304911	1806	1806	1806	1806	10
475	20241213	132300	6286851	1816	1816	1816	1816	0
476	20241213	132200	6286851	1816	1816	1816	1816	0
477	20241213	132100	6286851	1816	1816	1816	1816	0
478	20241213	132000	6286851	1816	1816	1816	1816	0
479	20241213	131900	6286851	1816	1816	1816	1816	2
480	20241213	131800	6283219	1817	1817	1817	1817	0
481	20241213	131700	6283219	1817	1817	1817	1817	0
482	20241213	131600	6283219	1817	1817	1817	1817	0
483	20241213	131500	6283219	1817	1817	1817	1817	0
484	20241213	131400	6283219	1817	1817	1817	1817	0
485	20241213	131300	6283219	1817	1817	1817	1817	0
486	20241213	131200	6283219	1817	1817	1817	1817	0
487	20241213	131100	6283219	1817	1817	1817	1817	0
488	20241213	131000	6283219	1817	1817	1817	1817	0
489	20241213	130900	6283219	1817	1817	1817	1817	0
490	20241213	130800	6283219	1817	1817	1817	1817	0
491	20241213	130700	6283219	1817	1817	1817	1817	0
492	20241213	130600	6283219	1817	1817	1817	1817	0
493	20241213	130500	6283219	1817	1817	1817	1817	0
494	20241213	130400	6283219	1817	1817	1817	1817	0
495	20241213	130300	6283219	1817	1817	1817	1817	0
496	20241213	130200	6283219	1817	1817	1817	1817	0
497	20241213	130100	6283219	1817	1817	1817	1817	0
498	20241213	130000	6283219	1817	1817	1817	1817	0
499	20241213	125900	6283219	1817	1817	1817	1817	0
500	20241213	125800	6283219	1817	1817	1817	1817	0
501	20241213	125700	6283219	1817	1817	1817	1817	0
502	20241213	125600	6283219	1817	1817	1817	1817	0
503	20241213	125500	6283219	1817	1817	1817	1817	0
504	20241213	125400	6283219	1817	1817	1817	1817	0
505	20241213	125300	6283219	1817	1817	1817	1817	0
506	20241213	125200	6283219	1817	1817	1817	1817	0
507	20241213	125100	6283219	1817	1817	1817	1817	0
508	20241213	125000	6283219	1817	1817	1817	1817	0
509	20241213	124900	6283219	1817	1817	1817	1817	0
510	20241213	124800	6283219	1817	1817	1817	1817	0
511	20241213	124700	6283219	1817	1817	1817	1817	0
512	20241213	124600	6283219	1817	1817	1817	1817	0
513	20241213	124500	6283219	1817	1817	1817	1817	0
514	20241213	124400	6283219	1817	1817	1817	1817	0
515	20241213	124300	6283219	1817	1817	1817	1817	0
516	20241213	124200	6283219	1817	1817	1817	1817	0
517	20241213	124100	6283219	1817	1816	1817	1816	11
518	20241213	124000	6263242	1817	1817	1817	1817	0
519	20241213	123900	6263242	1817	1817	1817	1817	0
520	20241213	123800	6263242	1817	1817	1817	1817	0
521	20241213	123700	6263242	1817	1817	1817	1817	0
522	20241213	123600	6263242	1817	1817	1817	1817	0
523	20241213	123500	6263242	1817	1817	1817	1817	0
524	20241213	123400	6263242	1817	1817	1817	1817	0
525	20241213	123300	6263242	1817	1817	1817	1817	0
526	20241213	123200	6263242	1817	1817	1817	1817	0
527	20241213	123100	6263242	1817	1817	1817	1817	0
528	20241213	123000	6263242	1817	1817	1817	1817	0
529	20241213	122900	6263242	1817	1817	1817	1817	0
530	20241213	122800	6263242	1817	1817	1817	1817	0
531	20241213	122700	6263242	1817	1800	1817	1800	165
532	20241213	122600	5965228	1800	1800	1800	1800	0
533	20241213	122500	5965228	1800	1800	1800	1800	0
534	20241213	122400	5965228	1800	1800	1800	1800	0
535	20241213	122300	5965228	1800	1800	1800	1800	0
536	20241213	122200	5965228	1800	1800	1800	1800	0
537	20241213	122100	5965228	1800	1800	1800	1800	0
538	20241213	122000	5965228	1800	1800	1800	1800	0
539	20241213	121900	5965228	1800	1800	1800	1800	0
540	20241213	121800	5965228	1800	1800	1800	1800	0
541	20241213	121700	5965228	1800	1800	1800	1800	10
542	20241213	121600	5947228	1800	1800	1800	1800	0
543	20241213	121500	5947228	1800	1800	1800	1800	0
544	20241213	121400	5947228	1800	1800	1800	1800	0
545	20241213	121300	5947228	1800	1800	1800	1800	0
546	20241213	121200	5947228	1800	1800	1800	1800	0
547	20241213	121100	5947228	1800	1800	1800	1800	0
548	20241213	121000	5947228	1800	1800	1800	1800	0
549	20241213	120900	5947228	1800	1800	1800	1800	0
550	20241213	120800	5947228	1800	1800	1800	1800	2
551	20241213	120700	5943628	1800	1800	1800	1800	11
552	20241213	120600	5923828	1800	1800	1800	1800	0
553	20241213	120500	5923828	1800	1800	1800	1800	0
554	20241213	120400	5923828	1800	1799	1800	1799	100
555	20241213	120300	5743847	1800	1800	1800	1800	0
556	20241213	120200	5743847	1800	1800	1800	1800	0
557	20241213	120100	5743847	1800	1800	1800	1800	0
558	20241213	120000	5743847	1800	1800	1800	1800	0
559	20241213	115900	5743847	1800	1800	1800	1800	1
560	20241213	115800	5742047	1797	1797	1797	1797	40
561	20241213	115700	5670167	1800	1800	1800	1800	0
562	20241213	115600	5670167	1800	1800	1800	1800	0
563	20241213	115500	5670167	1800	1800	1800	1800	1
564	20241213	115400	5668367	1811	1811	1811	1811	0
565	20241213	115300	5668367	1811	1811	1811	1811	40
566	20241213	115200	5595927	1811	1811	1811	1811	0
567	20241213	115100	5595927	1811	1811	1811	1811	400
568	20241213	115000	4871527	1816	1811	1816	1811	98
569	20241213	114900	4694004	1817	1817	1817	1817	0
570	20241213	114800	4694004	1817	1810	1817	1810	12
571	20241213	114700	4672276	1811	1811	1811	1811	0
572	20241213	114600	4672276	1811	1811	1811	1811	0
573	20241213	114500	4672276	1811	1811	1811	1811	0
574	20241213	114400	4672276	1811	1811	1811	1811	0
575	20241213	114300	4672276	1811	1811	1811	1811	0
576	20241213	114200	4672276	1811	1811	1811	1811	0
577	20241213	114100	4672276	1811	1811	1811	1811	0
578	20241213	114000	4672276	1811	1811	1811	1811	0
579	20241213	113900	4672276	1811	1811	1811	1811	0
580	20241213	113800	4672276	1811	1811	1811	1811	0
581	20241213	113700	4672276	1811	1811	1811	1811	0
582	20241213	113600	4672276	1811	1811	1811	1811	0
583	20241213	113500	4672276	1811	1811	1811	1811	0
584	20241213	113400	4672276	1811	1811	1811	1811	0
585	20241213	113300	4672276	1811	1811	1811	1811	0
586	20241213	113200	4672276	1811	1811	1811	1811	0
587	20241213	113100	4672276	1811	1811	1811	1811	0
588	20241213	113000	4672276	1811	1811	1811	1811	0
589	20241213	112900	4672276	1811	1811	1811	1811	0
590	20241213	112800	4672276	1811	1811	1811	1811	0
591	20241213	112700	4672276	1811	1811	1811	1811	0
592	20241213	112600	4672276	1811	1811	1811	1811	0
593	20241213	112500	4672276	1811	1811	1811	1811	0
594	20241213	112400	4672276	1811	1811	1811	1811	0
595	20241213	112300	4672276	1811	1811	1811	1811	0
596	20241213	112200	4672276	1811	1811	1811	1811	1
597	20241213	112100	4670465	1816	1816	1816	1816	0
598	20241213	112000	4670465	1816	1816	1816	1816	0
599	20241213	111900	4670465	1816	1816	1816	1816	0
600	20241213	111800	4670465	1816	1808	1817	1808	37
601	20241213	111700	4603386	1811	1811	1811	1811	500
602	20241213	111600	3697886	1811	1811	1811	1811	1
603	20241213	111500	3696075	1811	1811	1811	1811	0
604	20241213	111400	3696075	1811	1811	1811	1811	0
605	20241213	111300	3696075	1811	1811	1811	1811	0
606	20241213	111200	3696075	1811	1811	1811	1811	0
607	20241213	111100	3696075	1811	1811	1811	1811	0
608	20241213	111000	3696075	1811	1811	1811	1811	0
609	20241213	110900	3696075	1811	1811	1811	1811	0
610	20241213	110800	3696075	1811	1811	1811	1811	0
611	20241213	110700	3696075	1811	1811	1811	1811	0
612	20241213	110600	3696075	1811	1811	1811	1811	0
613	20241213	110500	3696075	1811	1811	1811	1811	0
614	20241213	110400	3696075	1811	1811	1811	1811	1
615	20241213	110300	3694264	1800	1800	1800	1800	0
616	20241213	110200	3694264	1800	1800	1800	1800	0
617	20241213	110100	3694264	1800	1802	1811	1800	6
618	20241213	110000	3683446	1817	1817	1817	1817	0
619	20241213	105900	3683446	1817	1817	1817	1817	0
620	20241213	105800	3683446	1817	1817	1817	1817	0
621	20241213	105700	3683446	1817	1817	1817	1817	0
622	20241213	105600	3683446	1817	1817	1817	1817	0
623	20241213	105500	3683446	1817	1817	1817	1817	0
624	20241213	105400	3683446	1817	1817	1817	1817	0
625	20241213	105300	3683446	1817	1817	1817	1817	0
626	20241213	105200	3683446	1817	1803	1817	1803	502
627	20241213	105100	2778312	1817	1817	1817	1817	0
628	20241213	105000	2778312	1817	1817	1817	1817	0
629	20241213	104900	2778312	1817	1817	1817	1817	0
630	20241213	104800	2778312	1817	1817	1817	1817	0
631	20241213	104700	2778312	1817	1817	1817	1817	0
632	20241213	104600	2778312	1817	1817	1817	1817	0
633	20241213	104500	2778312	1817	1817	1817	1817	0
634	20241213	104400	2778312	1817	1817	1817	1817	0
635	20241213	104300	2778312	1817	1817	1817	1817	0
636	20241213	104200	2778312	1817	1817	1817	1817	0
637	20241213	104100	2778312	1817	1817	1817	1817	0
638	20241213	104000	2778312	1817	1817	1817	1817	0
639	20241213	103900	2778312	1817	1817	1817	1817	0
640	20241213	103800	2778312	1817	1817	1817	1817	0
641	20241213	103700	2778312	1817	1817	1817	1817	1
642	20241213	103600	2776495	1816	1816	1816	1816	0
643	20241213	103500	2776495	1816	1816	1816	1816	0
644	20241213	103400	2776495	1816	1816	1816	1816	0
645	20241213	103300	2776495	1816	1816	1816	1816	12
646	20241213	103200	2754703	1817	1817	1817	1817	0
647	20241213	103100	2754703	1817	1817	1817	1817	0
648	20241213	103000	2754703	1817	1817	1817	1817	0
649	20241213	102900	2754703	1817	1817	1817	1817	0
650	20241213	102800	2754703	1817	1817	1817	1817	0
651	20241213	102700	2754703	1817	1817	1817	1817	0
652	20241213	102600	2754703	1817	1817	1817	1817	0
653	20241213	102500	2754703	1817	1817	1817	1817	0
654	20241213	102400	2754703	1817	1817	1817	1817	0
655	20241213	102300	2754703	1817	1817	1817	1817	0
656	20241213	102200	2754703	1817	1817	1817	1817	0
657	20241213	102100	2754703	1817	1817	1817	1817	0
658	20241213	102000	2754703	1817	1817	1817	1817	0
659	20241213	101900	2754703	1817	1817	1817	1817	0
660	20241213	101800	2754703	1817	1817	1817	1817	0
661	20241213	101700	2754703	1817	1817	1817	1817	0
662	20241213	101600	2754703	1817	1817	1817	1817	0
663	20241213	101500	2754703	1817	1817	1817	1817	0
664	20241213	101400	2754703	1817	1817	1817	1817	0
665	20241213	101300	2754703	1817	1817	1817	1817	0
666	20241213	101200	2754703	1817	1817	1817	1817	0
667	20241213	101100	2754703	1817	1817	1817	1817	0
668	20241213	101000	2754703	1817	1817	1817	1817	0
669	20241213	100900	2754703	1817	1816	1818	1816	301
670	20241213	100800	2207685	1817	1817	1817	1817	0
671	20241213	100700	2207685	1817	1817	1817	1817	0
672	20241213	100600	2207685	1817	1817	1817	1817	0
673	20241213	100500	2207685	1817	1817	1817	1817	0
674	20241213	100400	2207685	1817	1801	1817	1801	9
675	20241213	100300	2191389	1784	1805	1805	1784	518
676	20241213	100200	1262567	1805	1805	1805	1805	9
677	20241213	100100	1246322	1805	1805	1805	1805	1
678	20241213	100000	1244517	1816	1816	1816	1816	0
679	20241213	095900	1244517	1816	1816	1816	1816	0
680	20241213	095800	1244517	1816	1816	1816	1816	0
681	20241213	095700	1244517	1816	1816	1816	1816	0
682	20241213	095600	1244517	1816	1816	1816	1816	0
683	20241213	095500	1244517	1816	1816	1816	1816	0
684	20241213	095400	1244517	1816	1816	1816	1816	0
685	20241213	095300	1244517	1816	1816	1816	1816	0
686	20241213	095200	1244517	1816	1816	1816	1816	0
687	20241213	095100	1244517	1816	1816	1816	1816	0
688	20241213	095000	1244517	1816	1816	1816	1816	0
689	20241213	094900	1244517	1816	1816	1816	1816	0
690	20241213	094800	1244517	1816	1816	1816	1816	0
691	20241213	094700	1244517	1816	1816	1816	1816	0
692	20241213	094600	1244517	1816	1816	1816	1816	0
693	20241213	094500	1244517	1816	1816	1816	1816	6
694	20241213	094400	1233621	1817	1817	1817	1817	0
695	20241213	094300	1233621	1817	1817	1817	1817	1
696	20241213	094200	1231804	1816	1816	1816	1816	1
697	20241213	094100	1229988	1817	1817	1817	1817	0
698	20241213	094000	1229988	1817	1817	1817	1817	1
699	20241213	093900	1228171	1803	1803	1803	1803	0
700	20241213	093800	1228171	1803	1803	1803	1803	0
701	20241213	093700	1228171	1803	1803	1803	1803	0
702	20241213	093600	1228171	1803	1803	1803	1803	100
703	20241213	093500	1047871	1818	1818	1818	1818	0
704	20241213	093400	1047871	1818	1818	1818	1818	0
705	20241213	093300	1047871	1818	1818	1818	1818	0
706	20241213	093200	1047871	1818	1818	1818	1818	0
707	20241213	093100	1047871	1818	1818	1818	1818	0
708	20241213	093000	1047871	1818	1818	1818	1818	0
709	20241213	092900	1047871	1818	1818	1818	1818	0
710	20241213	092800	1047871	1818	1818	1818	1818	0
711	20241213	092700	1047871	1818	1818	1818	1818	0
712	20241213	092600	1047871	1818	1818	1818	1818	0
713	20241213	092500	1047871	1818	1818	1818	1818	100
714	20241213	092400	866071	1818	1818	1818	1818	0
715	20241213	092300	866071	1818	1818	1818	1818	0
716	20241213	092200	866071	1818	1818	1818	1818	1
717	20241213	092100	864253	1803	1806	1806	1803	2
718	20241213	092000	860644	1825	1806	1825	1806	4
719	20241213	091900	853366	1825	1825	1825	1825	0
720	20241213	091800	853366	1825	1825	1825	1825	0
721	20241213	091700	853366	1825	1825	1825	1825	0
722	20241213	091600	853366	1825	1825	1825	1825	0
723	20241213	091500	853366	1825	1825	1825	1825	0
724	20241213	091400	853366	1825	1809	1825	1809	75
725	20241213	091300	717142	1809	1809	1809	1809	0
726	20241213	091200	717142	1809	1809	1809	1809	1
727	20241213	091100	715333	1800	1800	1800	1800	222
728	20241213	091000	315733	1809	1809	1809	1809	0
729	20241213	090900	315733	1809	1809	1809	1809	0
730	20241213	090800	315733	1809	1809	1809	1809	0
731	20241213	090700	315733	1809	1809	1809	1809	0
732	20241213	090600	315733	1809	1809	1809	1809	0
733	20241213	090500	315733	1809	1809	1809	1809	0
734	20241213	090400	315733	1809	1809	1809	1809	0
735	20241213	090300	315733	1809	1809	1809	1809	1
736	20241213	090200	313924	1796	1807	1807	1796	4
737	20241213	090100	306718	1805	1804	1805	1804	70
738	20241213	090000	180400	1804	1804	1804	1804	100