KissMeData/122690/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	201900	11297403	1887	1887	1887	1887	221
3	20241217	201800	11297403	1887	1887	1887	1887	0
4	20241217	201700	11297403	1887	1887	1887	1887	0
5	20241217	201600	11297403	1887	1887	1887	1887	0
6	20241217	201500	11297403	1887	1887	1887	1887	0
7	20241217	201400	11297403	1887	1887	1887	1887	0
8	20241217	201300	11297403	1887	1887	1887	1887	0
9	20241217	201200	11297403	1887	1887	1887	1887	0
10	20241217	201100	11297403	1887	1887	1887	1887	0
11	20241217	201000	11297403	1887	1887	1887	1887	0
12	20241217	200900	11297403	1887	1887	1887	1887	0
13	20241217	200800	11297403	1887	1887	1887	1887	0
14	20241217	200700	11297403	1887	1887	1887	1887	0
15	20241217	200600	11297403	1887	1887	1887	1887	0
16	20241217	200500	11297403	1887	1887	1887	1887	0
17	20241217	200400	11297403	1887	1887	1887	1887	0
18	20241217	200300	11297403	1887	1887	1887	1887	0
19	20241217	200200	11297403	1887	1887	1887	1887	0
20	20241217	200100	11297403	1887	1887	1887	1887	0
21	20241217	200000	11297403	1887	1887	1887	1887	0
22	20241217	195900	11297403	1887	1887	1887	1887	0
23	20241217	195800	11297403	1887	1887	1887	1887	0
24	20241217	195700	11297403	1887	1887	1887	1887	0
25	20241217	195600	11297403	1887	1887	1887	1887	0
26	20241217	195500	11297403	1887	1887	1887	1887	0
27	20241217	195400	11297403	1887	1887	1887	1887	0
28	20241217	195300	11297403	1887	1887	1887	1887	0
29	20241217	195200	11297403	1887	1887	1887	1887	0
30	20241217	195100	11297403	1887	1887	1887	1887	0
31	20241217	195000	11297403	1887	1887	1887	1887	0
32	20241217	194900	11297403	1887	1887	1887	1887	221
33	20241217	194800	11297403	1887	1887	1887	1887	0
34	20241217	194700	11297403	1887	1887	1887	1887	0
35	20241217	194600	11297403	1887	1887	1887	1887	0
36	20241217	194500	11297403	1887	1887	1887	1887	0
37	20241217	194400	11297403	1887	1887	1887	1887	0
38	20241217	194300	11297403	1887	1887	1887	1887	0
39	20241217	194200	11297403	1887	1887	1887	1887	0
40	20241217	194100	11297403	1887	1887	1887	1887	0
41	20241217	194000	11297403	1887	1887	1887	1887	0
42	20241217	193900	11297403	1887	1887	1887	1887	0
43	20241217	193800	11297403	1887	1887	1887	1887	0
44	20241217	193700	11297403	1887	1887	1887	1887	0
45	20241217	193600	11297403	1887	1887	1887	1887	0
46	20241217	193500	11297403	1887	1887	1887	1887	0
47	20241217	193400	11297403	1887	1887	1887	1887	0
48	20241217	193300	11297403	1887	1887	1887	1887	0
49	20241217	193200	11297403	1887	1887	1887	1887	0
50	20241217	193100	11297403	1887	1887	1887	1887	0
51	20241217	193000	11297403	1887	1887	1887	1887	0
52	20241217	192900	11297403	1887	1887	1887	1887	0
53	20241217	192800	11297403	1887	1887	1887	1887	0
54	20241217	192700	11297403	1887	1887	1887	1887	0
55	20241217	192600	11297403	1887	1887	1887	1887	0
56	20241217	192500	11297403	1887	1887	1887	1887	0
57	20241217	192400	11297403	1887	1887	1887	1887	0
58	20241217	192300	11297403	1887	1887	1887	1887	0
59	20241217	192200	11297403	1887	1887	1887	1887	0
60	20241217	192100	11297403	1887	1887	1887	1887	0
61	20241217	192000	11297403	1887	1887	1887	1887	0
62	20241217	191900	11297403	1887	1887	1887	1887	221
63	20241217	191800	11297403	1887	1887	1887	1887	0
64	20241217	191700	11297403	1887	1887	1887	1887	0
65	20241217	191600	11297403	1887	1887	1887	1887	0
66	20241217	191500	11297403	1887	1887	1887	1887	0
67	20241217	191400	11297403	1887	1887	1887	1887	0
68	20241217	191300	11297403	1887	1887	1887	1887	0
69	20241217	191200	11297403	1887	1887	1887	1887	0
70	20241217	191100	11297403	1887	1887	1887	1887	0
71	20241217	191000	11297403	1887	1887	1887	1887	0
72	20241217	190900	11297403	1887	1887	1887	1887	0
73	20241217	190800	11297403	1887	1887	1887	1887	0
74	20241217	190700	11297403	1887	1887	1887	1887	0
75	20241217	190600	11297403	1887	1887	1887	1887	0
76	20241217	190500	11297403	1887	1887	1887	1887	0
77	20241217	190400	11297403	1887	1887	1887	1887	0
78	20241217	190300	11297403	1887	1887	1887	1887	0
79	20241217	190200	11297403	1887	1887	1887	1887	0
80	20241217	190100	11297403	1887	1887	1887	1887	0
81	20241217	190000	11297403	1887	1887	1887	1887	0
82	20241217	185900	11297403	1887	1887	1887	1887	0
83	20241217	185800	11297403	1887	1887	1887	1887	0
84	20241217	185700	11297403	1887	1887	1887	1887	0
85	20241217	185600	11297403	1887	1887	1887	1887	0
86	20241217	185500	11297403	1887	1887	1887	1887	0
87	20241217	185400	11297403	1887	1887	1887	1887	0
88	20241217	185300	11297403	1887	1887	1887	1887	0
89	20241217	185200	11297403	1887	1887	1887	1887	0
90	20241217	185100	11297403	1887	1887	1887	1887	0
91	20241217	185000	11297403	1887	1887	1887	1887	0
92	20241217	184900	11297403	1887	1887	1887	1887	221
93	20241217	184800	11297403	1887	1887	1887	1887	0
94	20241217	184700	11297403	1887	1887	1887	1887	0
95	20241217	184600	11297403	1887	1887	1887	1887	0
96	20241217	184500	11297403	1887	1887	1887	1887	0
97	20241217	184400	11297403	1887	1887	1887	1887	0
98	20241217	184300	11297403	1887	1887	1887	1887	0
99	20241217	184200	11297403	1887	1887	1887	1887	0
100	20241217	184100	11297403	1887	1887	1887	1887	0
101	20241217	184000	11297403	1887	1887	1887	1887	0
102	20241217	183900	11297403	1887	1887	1887	1887	0
103	20241217	183800	11297403	1887	1887	1887	1887	0
104	20241217	183700	11297403	1887	1887	1887	1887	0
105	20241217	183600	11297403	1887	1887	1887	1887	0
106	20241217	183500	11297403	1887	1887	1887	1887	0
107	20241217	183400	11297403	1887	1887	1887	1887	0
108	20241217	183300	11297403	1887	1887	1887	1887	0
109	20241217	183200	11297403	1887	1887	1887	1887	0
110	20241217	183100	11297403	1887	1887	1887	1887	0
111	20241217	183000	11297403	1887	1887	1887	1887	0
112	20241217	182900	11297403	1887	1887	1887	1887	0
113	20241217	182800	11297403	1887	1887	1887	1887	0
114	20241217	182700	11297403	1887	1887	1887	1887	0
115	20241217	182600	11297403	1887	1887	1887	1887	0
116	20241217	182500	11297403	1887	1887	1887	1887	0
117	20241217	182400	11297403	1887	1887	1887	1887	0
118	20241217	182300	11297403	1887	1887	1887	1887	0
119	20241217	182200	11297403	1887	1887	1887	1887	0
120	20241217	182100	11297403	1887	1887	1887	1887	0
121	20241217	182000	11297403	1887	1887	1887	1887	0
122	20241217	181900	11297403	1887	1887	1887	1887	221
123	20241217	181800	11297403	1887	1887	1887	1887	0
124	20241217	181700	11297403	1887	1887	1887	1887	0
125	20241217	181600	11297403	1887	1887	1887	1887	0
126	20241217	181500	11297403	1887	1887	1887	1887	0
127	20241217	181400	11297403	1887	1887	1887	1887	0
128	20241217	181300	11297403	1887	1887	1887	1887	0
129	20241217	181200	11297403	1887	1887	1887	1887	0
130	20241217	181100	11297403	1887	1887	1887	1887	0
131	20241217	181000	11297403	1887	1887	1887	1887	0
132	20241217	180900	11297403	1887	1887	1887	1887	0
133	20241217	180800	11297403	1887	1887	1887	1887	0
134	20241217	180700	11297403	1887	1887	1887	1887	0
135	20241217	180600	11297403	1887	1887	1887	1887	0
136	20241217	180500	11297403	1887	1887	1887	1887	0
137	20241217	180400	11297403	1887	1887	1887	1887	0
138	20241217	180300	11297403	1887	1887	1887	1887	0
139	20241217	180200	11297403	1887	1887	1887	1887	0
140	20241217	180100	11297403	1887	1887	1887	1887	0
141	20241217	180000	11297403	1887	1887	1887	1887	0
142	20241217	175900	11297403	1887	1887	1887	1887	0
143	20241217	175800	11297403	1887	1887	1887	1887	0
144	20241217	175700	11297403	1887	1887	1887	1887	0
145	20241217	175600	11297403	1887	1887	1887	1887	0
146	20241217	175500	11297403	1887	1887	1887	1887	0
147	20241217	175400	11297403	1887	1887	1887	1887	0
148	20241217	175300	11297403	1887	1887	1887	1887	0
149	20241217	175200	11297403	1887	1887	1887	1887	0
150	20241217	175100	11297403	1887	1887	1887	1887	0
151	20241217	175000	11297403	1887	1887	1887	1887	0
152	20241217	174900	11297403	1887	1887	1887	1887	221
153	20241217	174800	11297403	1887	1887	1887	1887	0
154	20241217	174700	11297403	1887	1887	1887	1887	0
155	20241217	174600	11297403	1887	1887	1887	1887	0
156	20241217	174500	11297403	1887	1887	1887	1887	0
157	20241217	174400	11297403	1887	1887	1887	1887	0
158	20241217	174300	11297403	1887	1887	1887	1887	0
159	20241217	174200	11297403	1887	1887	1887	1887	0
160	20241217	174100	11297403	1887	1887	1887	1887	0
161	20241217	174000	11297403	1887	1887	1887	1887	0
162	20241217	173900	11297403	1887	1887	1887	1887	0
163	20241217	173800	11297403	1887	1887	1887	1887	0
164	20241217	173700	11297403	1887	1887	1887	1887	0
165	20241217	173600	11297403	1887	1887	1887	1887	0
166	20241217	173500	11297403	1887	1887	1887	1887	0
167	20241217	173400	11297403	1887	1887	1887	1887	0
168	20241217	173300	11297403	1887	1887	1887	1887	0
169	20241217	173200	11297403	1887	1887	1887	1887	0
170	20241217	173100	11297403	1887	1887	1887	1887	0
171	20241217	173000	11297403	1887	1887	1887	1887	0
172	20241217	172900	11297403	1887	1887	1887	1887	0
173	20241217	172800	11297403	1887	1887	1887	1887	0
174	20241217	172700	11297403	1887	1887	1887	1887	0
175	20241217	172600	11297403	1887	1887	1887	1887	0
176	20241217	172500	11297403	1887	1887	1887	1887	0
177	20241217	172400	11297403	1887	1887	1887	1887	0
178	20241217	172300	11297403	1887	1887	1887	1887	0
179	20241217	172200	11297403	1887	1887	1887	1887	0
180	20241217	172100	11297403	1887	1887	1887	1887	0
181	20241217	172000	11297403	1887	1887	1887	1887	0
182	20241217	171900	11297403	1887	1887	1887	1887	221
183	20241217	171800	11297403	1887	1887	1887	1887	0
184	20241217	171700	11297403	1887	1887	1887	1887	0
185	20241217	171600	11297403	1887	1887	1887	1887	0
186	20241217	171500	11297403	1887	1887	1887	1887	0
187	20241217	171400	11297403	1887	1887	1887	1887	0
188	20241217	171300	11297403	1887	1887	1887	1887	0
189	20241217	171200	11297403	1887	1887	1887	1887	0
190	20241217	171100	11297403	1887	1887	1887	1887	0
191	20241217	171000	11297403	1887	1887	1887	1887	0
192	20241217	170900	11297403	1887	1887	1887	1887	0
193	20241217	170800	11297403	1887	1887	1887	1887	0
194	20241217	170700	11297403	1887	1887	1887	1887	0
195	20241217	170600	11297403	1887	1887	1887	1887	0
196	20241217	170500	11297403	1887	1887	1887	1887	0
197	20241217	170400	11297403	1887	1887	1887	1887	0
198	20241217	170300	11297403	1887	1887	1887	1887	0
199	20241217	170200	11297403	1887	1887	1887	1887	0
200	20241217	170100	11297403	1887	1887	1887	1887	0
201	20241217	170000	11297403	1887	1887	1887	1887	0
202	20241217	165900	11297403	1887	1887	1887	1887	0
203	20241217	165800	11297403	1887	1887	1887	1887	0
204	20241217	165700	11297403	1887	1887	1887	1887	0
205	20241217	165600	11297403	1887	1887	1887	1887	0
206	20241217	165500	11297403	1887	1887	1887	1887	0
207	20241217	165400	11297403	1887	1887	1887	1887	0
208	20241217	165300	11297403	1887	1887	1887	1887	0
209	20241217	165200	11297403	1887	1887	1887	1887	0
210	20241217	165100	11297403	1887	1887	1887	1887	0
211	20241217	165000	11297403	1887	1887	1887	1887	0
212	20241217	164900	11297403	1887	1887	1887	1887	221
213	20241217	164800	11297403	1887	1887	1887	1887	0
214	20241217	164700	11297403	1887	1887	1887	1887	0
215	20241217	164600	11297403	1887	1887	1887	1887	0
216	20241217	164500	11297403	1887	1887	1887	1887	0
217	20241217	164400	11297403	1887	1887	1887	1887	0
218	20241217	164300	11297403	1887	1887	1887	1887	0
219	20241217	164200	11297403	1887	1887	1887	1887	0
220	20241217	164100	11297403	1887	1887	1887	1887	0
221	20241217	164000	11297403	1887	1887	1887	1887	0
222	20241217	163900	11297403	1887	1887	1887	1887	0
223	20241217	163800	11297403	1887	1887	1887	1887	0
224	20241217	163700	11297403	1887	1887	1887	1887	0
225	20241217	163600	11297403	1887	1887	1887	1887	0
226	20241217	163500	11297403	1887	1887	1887	1887	0
227	20241217	163400	11297403	1887	1887	1887	1887	0
228	20241217	163300	11297403	1887	1887	1887	1887	0
229	20241217	163200	11297403	1887	1887	1887	1887	0
230	20241217	163100	11297403	1887	1887	1887	1887	0
231	20241217	163000	11297403	1887	1887	1887	1887	0
232	20241217	162900	11297403	1887	1887	1887	1887	0
233	20241217	162800	11297403	1887	1887	1887	1887	0
234	20241217	162700	11297403	1887	1887	1887	1887	0
235	20241217	162600	11297403	1887	1887	1887	1887	0
236	20241217	162500	11297403	1887	1887	1887	1887	0
237	20241217	162400	11297403	1887	1887	1887	1887	0
238	20241217	162300	11297403	1887	1887	1887	1887	0
239	20241217	162200	11297403	1887	1887	1887	1887	0
240	20241217	162100	11297403	1887	1887	1887	1887	0
241	20241217	162000	11297403	1887	1887	1887	1887	0
242	20241217	161900	11297403	1887	1887	1887	1887	221
243	20241217	161800	11297403	1887	1887	1887	1887	0
244	20241217	161700	11297403	1887	1887	1887	1887	0
245	20241217	161600	11297403	1887	1887	1887	1887	0
246	20241217	161500	11297403	1887	1887	1887	1887	0
247	20241217	161400	11297403	1887	1887	1887	1887	0
248	20241217	161300	11297403	1887	1887	1887	1887	0
249	20241217	161200	11297403	1887	1887	1887	1887	0
250	20241217	161100	11297403	1887	1887	1887	1887	0
251	20241217	161000	11297403	1887	1887	1887	1887	0
252	20241217	160900	11297403	1887	1887	1887	1887	0
253	20241217	160800	11297403	1887	1887	1887	1887	0
254	20241217	160700	11297403	1887	1887	1887	1887	0
255	20241217	160600	11297403	1887	1887	1887	1887	0
256	20241217	160500	11297403	1887	1887	1887	1887	0
257	20241217	160400	11297403	1887	1887	1887	1887	0
258	20241217	160300	11297403	1887	1887	1887	1887	0
259	20241217	160200	11297403	1887	1887	1887	1887	0
260	20241217	160100	11297403	1887	1887	1887	1887	0
261	20241217	160000	11297403	1887	1887	1887	1887	0
262	20241217	155900	11297403	1887	1887	1887	1887	0
263	20241217	155800	11297403	1887	1887	1887	1887	0
264	20241217	155700	11297403	1887	1887	1887	1887	0
265	20241217	155600	11297403	1887	1887	1887	1887	0
266	20241217	155500	11297403	1887	1887	1887	1887	0
267	20241217	155400	11297403	1887	1887	1887	1887	0
268	20241217	155300	11297403	1887	1887	1887	1887	0
269	20241217	155200	11297403	1887	1887	1887	1887	0
270	20241217	155100	11297403	1887	1887	1887	1887	0
271	20241217	155000	11297403	1887	1887	1887	1887	0
272	20241217	154900	11297403	1887	1887	1887	1887	221
273	20241217	154800	11297403	1887	1887	1887	1887	0
274	20241217	154700	11297403	1887	1887	1887	1887	0
275	20241217	154600	11297403	1887	1887	1887	1887	0
276	20241217	154500	11297403	1887	1887	1887	1887	0
277	20241217	154400	11297403	1887	1887	1887	1887	0
278	20241217	154300	11297403	1887	1887	1887	1887	0
279	20241217	154200	11297403	1887	1887	1887	1887	0
280	20241217	154100	11297403	1887	1887	1887	1887	0
281	20241217	154000	11297403	1887	1887	1887	1887	0
282	20241217	153900	11297403	1887	1887	1887	1887	0
283	20241217	153800	11297403	1887	1887	1887	1887	0
284	20241217	153700	11297403	1887	1887	1887	1887	0
285	20241217	153600	11297403	1887	1887	1887	1887	0
286	20241217	153500	11297403	1887	1887	1887	1887	0
287	20241217	153400	11297403	1887	1887	1887	1887	0
288	20241217	153300	11297403	1887	1887	1887	1887	0
289	20241217	153200	11297403	1887	1887	1887	1887	0
290	20241217	153100	11297403	1887	1887	1887	1887	0
291	20241217	153000	11297403	1887	1887	1887	1887	221
292	20241217	152900	10880376	1895	1895	1895	1895	0
293	20241217	152800	10880376	1895	1895	1895	1895	0
294	20241217	152700	10880376	1895	1895	1895	1895	0
295	20241217	152600	10880376	1895	1895	1895	1895	0
296	20241217	152500	10880376	1895	1895	1895	1895	0
297	20241217	152400	10880376	1895	1895	1895	1895	0
298	20241217	152300	10880376	1895	1895	1895	1895	0
299	20241217	152200	10880376	1895	1895	1895	1895	0
300	20241217	152100	10880376	1895	1895	1895	1895	0
301	20241217	152000	10880376	1895	1895	1895	1895	0
302	20241217	151900	10880376	1895	1895	1895	1895	0
303	20241217	151800	10880376	1895	1895	1895	1895	0
304	20241217	151700	10880376	1895	1895	1895	1895	0
305	20241217	151600	10880376	1895	1895	1895	1895	0
306	20241217	151500	10880376	1895	1895	1895	1895	0
307	20241217	151400	10880376	1895	1895	1895	1895	0
308	20241217	151300	10880376	1895	1895	1895	1895	0
309	20241217	151200	10880376	1895	1895	1895	1895	1
310	20241217	151100	10878481	1890	1890	1890	1890	200
311	20241217	151000	10500481	1894	1894	1894	1894	0
312	20241217	150900	10500481	1894	1894	1894	1894	0
313	20241217	150800	10500481	1894	1894	1894	1894	0
314	20241217	150700	10500481	1894	1894	1894	1894	100
315	20241217	150600	10311081	1894	1894	1894	1894	0
316	20241217	150500	10311081	1894	1894	1894	1894	0
317	20241217	150400	10311081	1894	1894	1894	1894	0
318	20241217	150300	10311081	1894	1894	1894	1894	0
319	20241217	150200	10311081	1894	1894	1894	1894	1
320	20241217	150100	10309187	1895	1895	1895	1895	0
321	20241217	150000	10309187	1895	1895	1895	1895	0
322	20241217	145900	10309187	1895	1895	1895	1895	0
323	20241217	145800	10309187	1895	1895	1895	1895	0
324	20241217	145700	10309187	1895	1895	1895	1895	0
325	20241217	145600	10309187	1895	1895	1895	1895	0
326	20241217	145500	10309187	1895	1895	1895	1895	0
327	20241217	145400	10309187	1895	1895	1895	1895	0
328	20241217	145300	10309187	1895	1895	1895	1895	0
329	20241217	145200	10309187	1895	1895	1895	1895	0
330	20241217	145100	10309187	1895	1895	1895	1895	0
331	20241217	145000	10309187	1895	1895	1895	1895	0
332	20241217	144900	10309187	1895	1895	1895	1895	0
333	20241217	144800	10309187	1895	1895	1895	1895	0
334	20241217	144700	10309187	1895	1895	1895	1895	0
335	20241217	144600	10309187	1895	1895	1895	1895	0
336	20241217	144500	10309187	1895	1895	1895	1895	0
337	20241217	144400	10309187	1895	1895	1895	1895	0
338	20241217	144300	10309187	1895	1895	1895	1895	0
339	20241217	144200	10309187	1895	1895	1895	1895	0
340	20241217	144100	10309187	1895	1895	1895	1895	0
341	20241217	144000	10309187	1895	1895	1895	1895	0
342	20241217	143900	10309187	1895	1895	1895	1895	0
343	20241217	143800	10309187	1895	1895	1895	1895	0
344	20241217	143700	10309187	1895	1895	1895	1895	0
345	20241217	143600	10309187	1895	1895	1895	1895	0
346	20241217	143500	10309187	1895	1895	1895	1895	0
347	20241217	143400	10309187	1895	1895	1895	1895	0
348	20241217	143300	10309187	1895	1895	1895	1895	0
349	20241217	143200	10309187	1895	1895	1895	1895	0
350	20241217	143100	10309187	1895	1895	1895	1895	0
351	20241217	143000	10309187	1895	1895	1895	1895	0
352	20241217	142900	10309187	1895	1895	1895	1895	0
353	20241217	142800	10309187	1895	1895	1895	1895	0
354	20241217	142700	10309187	1895	1895	1895	1895	0
355	20241217	142600	10309187	1895	1895	1895	1895	0
356	20241217	142500	10309187	1895	1895	1895	1895	0
357	20241217	142400	10309187	1895	1895	1895	1895	0
358	20241217	142300	10309187	1895	1895	1895	1895	0
359	20241217	142200	10309187	1895	1894	1895	1894	2
360	20241217	142100	10305398	1887	1887	1887	1887	0
361	20241217	142000	10305398	1887	1887	1887	1887	0
362	20241217	141900	10305398	1887	1887	1887	1887	0
363	20241217	141800	10305398	1887	1887	1887	1887	0
364	20241217	141700	10305398	1887	1887	1887	1887	0
365	20241217	141600	10305398	1887	1887	1887	1887	0
366	20241217	141500	10305398	1887	1887	1887	1887	0
367	20241217	141400	10305398	1887	1887	1887	1887	0
368	20241217	141300	10305398	1887	1887	1887	1887	0
369	20241217	141200	10305398	1887	1887	1887	1887	0
370	20241217	141100	10305398	1887	1887	1887	1887	0
371	20241217	141000	10305398	1887	1887	1887	1887	0
372	20241217	140900	10305398	1887	1887	1887	1887	0
373	20241217	140800	10305398	1887	1887	1887	1887	0
374	20241217	140700	10305398	1887	1887	1887	1887	0
375	20241217	140600	10305398	1887	1887	1887	1887	0
376	20241217	140500	10305398	1887	1887	1887	1887	0
377	20241217	140400	10305398	1887	1887	1887	1887	0
378	20241217	140300	10305398	1887	1887	1887	1887	4
379	20241217	140200	10297850	1887	1888	1888	1887	2512
380	20241217	140100	5557591	1891	1891	1891	1891	0
381	20241217	140000	5557591	1891	1891	1891	1891	0
382	20241217	135900	5557591	1891	1891	1891	1891	0
383	20241217	135800	5557591	1891	1891	1891	1891	0
384	20241217	135700	5557591	1891	1891	1891	1891	0
385	20241217	135600	5557591	1891	1891	1891	1891	0
386	20241217	135500	5557591	1891	1891	1891	1891	0
387	20241217	135400	5557591	1891	1891	1891	1891	0
388	20241217	135300	5557591	1891	1891	1891	1891	0
389	20241217	135200	5557591	1891	1891	1891	1891	230
390	20241217	135100	5122661	1888	1888	1888	1888	0
391	20241217	135000	5122661	1888	1888	1888	1888	0
392	20241217	134900	5122661	1888	1914	1914	1888	8
393	20241217	134800	5107449	1914	1914	1914	1914	14
394	20241217	134700	5080653	1914	1914	1914	1914	3
395	20241217	134600	5074911	1914	1914	1914	1914	0
396	20241217	134500	5074911	1914	1914	1914	1914	0
397	20241217	134400	5074911	1914	1914	1914	1914	0
398	20241217	134300	5074911	1914	1914	1914	1914	0
399	20241217	134200	5074911	1914	1914	1914	1914	0
400	20241217	134100	5074911	1914	1914	1914	1914	0
401	20241217	134000	5074911	1914	1914	1914	1914	0
402	20241217	133900	5074911	1914	1914	1914	1914	0
403	20241217	133800	5074911	1914	1914	1914	1914	0
404	20241217	133700	5074911	1914	1914	1914	1914	0
405	20241217	133600	5074911	1914	1914	1914	1914	0
406	20241217	133500	5074911	1914	1914	1914	1914	0
407	20241217	133400	5074911	1914	1914	1914	1914	0
408	20241217	133300	5074911	1914	1914	1914	1914	0
409	20241217	133200	5074911	1914	1914	1914	1914	0
410	20241217	133100	5074911	1914	1914	1914	1914	0
411	20241217	133000	5074911	1914	1914	1914	1914	0
412	20241217	132900	5074911	1914	1914	1914	1914	0
413	20241217	132800	5074911	1914	1914	1914	1914	0
414	20241217	132700	5074911	1914	1914	1914	1914	100
415	20241217	132600	4883511	1914	1914	1914	1914	0
416	20241217	132500	4883511	1914	1914	1914	1914	0
417	20241217	132400	4883511	1914	1914	1914	1914	0
418	20241217	132300	4883511	1914	1914	1914	1914	0
419	20241217	132200	4883511	1914	1914	1914	1914	0
420	20241217	132100	4883511	1914	1914	1914	1914	0
421	20241217	132000	4883511	1914	1914	1914	1914	0
422	20241217	131900	4883511	1914	1914	1914	1914	0
423	20241217	131800	4883511	1914	1914	1914	1914	0
424	20241217	131700	4883511	1914	1914	1914	1914	0
425	20241217	131600	4883511	1914	1914	1914	1914	0
426	20241217	131500	4883511	1914	1914	1914	1914	0
427	20241217	131400	4883511	1914	1914	1914	1914	0
428	20241217	131300	4883511	1914	1914	1914	1914	0
429	20241217	131200	4883511	1914	1914	1914	1914	0
430	20241217	131100	4883511	1914	1914	1914	1914	0
431	20241217	131000	4883511	1914	1914	1914	1914	0
432	20241217	130900	4883511	1914	1914	1914	1914	0
433	20241217	130800	4883511	1914	1914	1914	1914	0
434	20241217	130700	4883511	1914	1914	1914	1914	0
435	20241217	130600	4883511	1914	1914	1914	1914	0
436	20241217	130500	4883511	1914	1914	1914	1914	8
437	20241217	130400	4868199	1914	1914	1914	1914	0
438	20241217	130300	4868199	1914	1914	1914	1914	0
439	20241217	130200	4868199	1914	1914	1914	1914	0
440	20241217	130100	4868199	1914	1914	1914	1914	0
441	20241217	130000	4868199	1914	1914	1914	1914	0
442	20241217	125900	4868199	1914	1914	1914	1914	0
443	20241217	125800	4868199	1914	1914	1914	1914	0
444	20241217	125700	4868199	1914	1914	1914	1914	0
445	20241217	125600	4868199	1914	1914	1914	1914	0
446	20241217	125500	4868199	1914	1914	1914	1914	0
447	20241217	125400	4868199	1914	1914	1914	1914	0
448	20241217	125300	4868199	1914	1914	1914	1914	0
449	20241217	125200	4868199	1914	1914	1914	1914	0
450	20241217	125100	4868199	1914	1914	1914	1914	0
451	20241217	125000	4868199	1914	1914	1914	1914	6
452	20241217	124900	4856715	1914	1914	1914	1914	1
453	20241217	124800	4854801	1918	1918	1918	1918	0
454	20241217	124700	4854801	1918	1918	1918	1918	0
455	20241217	124600	4854801	1918	1918	1918	1918	0
456	20241217	124500	4854801	1918	1918	1918	1918	0
457	20241217	124400	4854801	1918	1918	1918	1918	0
458	20241217	124300	4854801	1918	1918	1918	1918	0
459	20241217	124200	4854801	1918	1918	1918	1918	0
460	20241217	124100	4854801	1918	1918	1918	1918	0
461	20241217	124000	4854801	1918	1918	1918	1918	1
462	20241217	123900	4852883	1885	1885	1885	1885	0
463	20241217	123800	4852883	1885	1885	1885	1885	0
464	20241217	123700	4852883	1885	1885	1885	1885	0
465	20241217	123600	4852883	1885	1885	1885	1885	0
466	20241217	123500	4852883	1885	1885	1885	1885	0
467	20241217	123400	4852883	1885	1885	1885	1885	0
468	20241217	123300	4852883	1885	1885	1885	1885	0
469	20241217	123200	4852883	1885	1885	1885	1885	0
470	20241217	123100	4852883	1885	1885	1885	1885	0
471	20241217	123000	4852883	1885	1885	1885	1885	0
472	20241217	122900	4852883	1885	1885	1885	1885	0
473	20241217	122800	4852883	1885	1885	1885	1885	0
474	20241217	122700	4852883	1885	1885	1885	1885	0
475	20241217	122600	4852883	1885	1885	1885	1885	0
476	20241217	122500	4852883	1885	1885	1885	1885	0
477	20241217	122400	4852883	1885	1885	1885	1885	0
478	20241217	122300	4852883	1885	1885	1885	1885	0
479	20241217	122200	4852883	1885	1885	1885	1885	0
480	20241217	122100	4852883	1885	1885	1885	1885	1
481	20241217	122000	4850998	1919	1919	1919	1919	0
482	20241217	121900	4850998	1919	1919	1919	1919	0
483	20241217	121800	4850998	1919	1919	1919	1919	0
484	20241217	121700	4850998	1919	1919	1919	1919	0
485	20241217	121600	4850998	1919	1919	1919	1919	0
486	20241217	121500	4850998	1919	1919	1919	1919	0
487	20241217	121400	4850998	1919	1919	1919	1919	0
488	20241217	121300	4850998	1919	1919	1919	1919	0
489	20241217	121200	4850998	1919	1919	1919	1919	0
490	20241217	121100	4850998	1919	1919	1919	1919	0
491	20241217	121000	4850998	1919	1919	1919	1919	0
492	20241217	120900	4850998	1919	1919	1919	1919	0
493	20241217	120800	4850998	1919	1919	1919	1919	0
494	20241217	120700	4850998	1919	1919	1919	1919	0
495	20241217	120600	4850998	1919	1919	1919	1919	0
496	20241217	120500	4850998	1919	1919	1919	1919	0
497	20241217	120400	4850998	1919	1919	1919	1919	0
498	20241217	120300	4850998	1919	1919	1919	1919	0
499	20241217	120200	4850998	1919	1919	1919	1919	0
500	20241217	120100	4850998	1919	1919	1919	1919	0
501	20241217	120000	4850998	1919	1919	1919	1919	0
502	20241217	115900	4850998	1919	1919	1919	1919	0
503	20241217	115800	4850998	1919	1919	1919	1919	0
504	20241217	115700	4850998	1919	1919	1919	1919	0
505	20241217	115600	4850998	1919	1919	1919	1919	0
506	20241217	115500	4850998	1919	1919	1919	1919	1
507	20241217	115400	4849079	1877	1877	1877	1877	0
508	20241217	115300	4849079	1877	1877	1877	1877	0
509	20241217	115200	4849079	1877	1877	1877	1877	0
510	20241217	115100	4849079	1877	1877	1877	1877	349
511	20241217	115000	4194006	1895	1895	1895	1895	0
512	20241217	114900	4194006	1895	1895	1895	1895	0
513	20241217	114800	4194006	1895	1895	1895	1895	0
514	20241217	114700	4194006	1895	1895	1895	1895	10
515	20241217	114600	4175056	1895	1895	1895	1895	0
516	20241217	114500	4175056	1895	1895	1895	1895	0
517	20241217	114400	4175056	1895	1895	1895	1895	0
518	20241217	114300	4175056	1895	1895	1895	1895	0
519	20241217	114200	4175056	1895	1895	1895	1895	0
520	20241217	114100	4175056	1895	1895	1895	1895	0
521	20241217	114000	4175056	1895	1895	1895	1895	30
522	20241217	113900	4118206	1895	1895	1895	1895	30
523	20241217	113800	4061356	1895	1895	1895	1895	0
524	20241217	113700	4061356	1895	1895	1895	1895	0
525	20241217	113600	4061356	1895	1895	1895	1895	0
526	20241217	113500	4061356	1895	1895	1895	1895	6
527	20241217	113400	4049986	1895	1895	1895	1895	0
528	20241217	113300	4049986	1895	1895	1895	1895	0
529	20241217	113200	4049986	1895	1895	1895	1895	0
530	20241217	113100	4049986	1895	1895	1895	1895	0
531	20241217	113000	4049986	1895	1895	1895	1895	20
532	20241217	112900	4012086	1895	1895	1895	1895	0
533	20241217	112800	4012086	1895	1895	1895	1895	2
534	20241217	112700	4008296	1895	1895	1895	1895	0
535	20241217	112600	4008296	1895	1895	1895	1895	0
536	20241217	112500	4008296	1895	1895	1895	1895	0
537	20241217	112400	4008296	1895	1895	1895	1895	0
538	20241217	112300	4008296	1895	1895	1895	1895	0
539	20241217	112200	4008296	1895	1895	1895	1895	0
540	20241217	112100	4008296	1895	1895	1895	1895	0
541	20241217	112000	4008296	1895	1895	1895	1895	0
542	20241217	111900	4008296	1895	1895	1895	1895	0
543	20241217	111800	4008296	1895	1895	1895	1895	0
544	20241217	111700	4008296	1895	1895	1895	1895	10
545	20241217	111600	3989346	1895	1895	1895	1895	0
546	20241217	111500	3989346	1895	1895	1895	1895	0
547	20241217	111400	3989346	1895	1895	1895	1895	0
548	20241217	111300	3989346	1895	1895	1895	1895	0
549	20241217	111200	3989346	1895	1895	1895	1895	0
550	20241217	111100	3989346	1895	1895	1895	1895	0
551	20241217	111000	3989346	1895	1895	1895	1895	0
552	20241217	110900	3989346	1895	1895	1895	1895	0
553	20241217	110800	3989346	1895	1895	1895	1895	0
554	20241217	110700	3989346	1895	1895	1895	1895	0
555	20241217	110600	3989346	1895	1895	1895	1895	0
556	20241217	110500	3989346	1895	1895	1895	1895	0
557	20241217	110400	3989346	1895	1895	1895	1895	84
558	20241217	110300	3830166	1895	1895	1895	1895	106
559	20241217	110200	3629296	1920	1920	1920	1920	0
560	20241217	110100	3629296	1920	1920	1920	1920	0
561	20241217	110000	3629296	1920	1920	1920	1920	0
562	20241217	105900	3629296	1920	1920	1920	1920	0
563	20241217	105800	3629296	1920	1920	1920	1920	0
564	20241217	105700	3629296	1920	1920	1920	1920	0
565	20241217	105600	3629296	1920	1920	1920	1920	1
566	20241217	105500	3627376	1917	1917	1917	1917	0
567	20241217	105400	3627376	1917	1917	1917	1917	0
568	20241217	105300	3627376	1917	1917	1917	1917	0
569	20241217	105200	3627376	1917	1917	1917	1917	0
570	20241217	105100	3627376	1917	1917	1917	1917	0
571	20241217	105000	3627376	1917	1917	1917	1917	0
572	20241217	104900	3627376	1917	1917	1917	1917	0
573	20241217	104800	3627376	1917	1917	1917	1917	0
574	20241217	104700	3627376	1917	1917	1917	1917	10
575	20241217	104600	3608206	1920	1920	1920	1920	0
576	20241217	104500	3608206	1920	1920	1920	1920	0
577	20241217	104400	3608206	1920	1920	1920	1920	0
578	20241217	104300	3608206	1920	1920	1920	1920	0
579	20241217	104200	3608206	1920	1920	1920	1920	0
580	20241217	104100	3608206	1920	1920	1920	1920	0
581	20241217	104000	3608206	1920	1920	1920	1920	0
582	20241217	103900	3608206	1920	1920	1920	1920	0
583	20241217	103800	3608206	1920	1920	1920	1920	0
584	20241217	103700	3608206	1920	1920	1920	1920	0
585	20241217	103600	3608206	1920	1920	1920	1920	0
586	20241217	103500	3608206	1920	1920	1920	1920	0
587	20241217	103400	3608206	1920	1920	1920	1920	29
588	20241217	103300	3552526	1905	1905	1905	1905	0
589	20241217	103200	3552526	1905	1905	1905	1905	0
590	20241217	103100	3552526	1905	1905	1905	1905	0
591	20241217	103000	3552526	1905	1905	1905	1905	0
592	20241217	102900	3552526	1905	1905	1905	1905	0
593	20241217	102800	3552526	1905	1905	1905	1905	0
594	20241217	102700	3552526	1905	1905	1905	1905	0
595	20241217	102600	3552526	1905	1905	1905	1905	0
596	20241217	102500	3552526	1905	1905	1905	1905	0
597	20241217	102400	3552526	1905	1905	1905	1905	0
598	20241217	102300	3552526	1905	1905	1905	1905	0
599	20241217	102200	3552526	1905	1905	1905	1905	0
600	20241217	102100	3552526	1905	1905	1905	1905	0
601	20241217	102000	3552526	1905	1905	1905	1905	0
602	20241217	101900	3552526	1905	1905	1905	1905	0
603	20241217	101800	3552526	1905	1905	1905	1905	0
604	20241217	101700	3552526	1905	1905	1905	1905	50
605	20241217	101600	3457276	1920	1920	1920	1920	0
606	20241217	101500	3457276	1920	1920	1920	1920	0
607	20241217	101400	3457276	1920	1920	1920	1920	0
608	20241217	101300	3457276	1920	1920	1920	1920	0
609	20241217	101200	3457276	1920	1920	1920	1920	0
610	20241217	101100	3457276	1920	1920	1920	1920	0
611	20241217	101000	3457276	1920	1920	1920	1920	0
612	20241217	100900	3457276	1920	1905	1920	1905	260
613	20241217	100800	2959111	1895	1895	1895	1895	0
614	20241217	100700	2959111	1895	1895	1895	1895	0
615	20241217	100600	2959111	1895	1895	1895	1895	91
616	20241217	100500	2786666	1895	1895	1895	1895	507
617	20241217	100400	1825901	1895	1895	1895	1895	75
618	20241217	100300	1683776	1895	1895	1895	1895	238
619	20241217	100200	1232766	1895	1895	1895	1895	0
620	20241217	100100	1232766	1895	1895	1895	1895	0
621	20241217	100000	1232766	1895	1895	1895	1895	0
622	20241217	095900	1232766	1895	1895	1895	1895	0
623	20241217	095800	1232766	1895	1895	1895	1895	0
624	20241217	095700	1232766	1895	1895	1895	1895	0
625	20241217	095600	1232766	1895	1895	1895	1895	0
626	20241217	095500	1232766	1895	1895	1895	1895	0
627	20241217	095400	1232766	1895	1895	1895	1895	0
628	20241217	095300	1232766	1895	1895	1895	1895	0
629	20241217	095200	1232766	1895	1895	1895	1895	0
630	20241217	095100	1232766	1895	1895	1895	1895	0
631	20241217	095000	1232766	1895	1895	1895	1895	0
632	20241217	094900	1232766	1895	1895	1895	1895	0
633	20241217	094800	1232766	1895	1895	1895	1895	0
634	20241217	094700	1232766	1895	1895	1895	1895	0
635	20241217	094600	1232766	1895	1895	1895	1895	0
636	20241217	094500	1232766	1895	1895	1895	1895	0
637	20241217	094400	1232766	1895	1895	1895	1895	0
638	20241217	094300	1232766	1895	1895	1895	1895	50
639	20241217	094200	1138016	1895	1895	1895	1895	0
640	20241217	094100	1138016	1895	1895	1895	1895	0
641	20241217	094000	1138016	1895	1895	1895	1895	0
642	20241217	093900	1138016	1895	1895	1895	1895	0
643	20241217	093800	1138016	1895	1895	1895	1895	0
644	20241217	093700	1138016	1895	1895	1895	1895	0
645	20241217	093600	1138016	1895	1895	1895	1895	0
646	20241217	093500	1138016	1895	1895	1895	1895	0
647	20241217	093400	1138016	1895	1895	1895	1895	0
648	20241217	093300	1138016	1895	1895	1895	1895	0
649	20241217	093200	1138016	1895	1895	1895	1895	0
650	20241217	093100	1138016	1895	1895	1895	1895	0
651	20241217	093000	1138016	1895	1895	1895	1895	0
652	20241217	092900	1138016	1895	1895	1895	1895	0
653	20241217	092800	1138016	1895	1895	1895	1895	1
654	20241217	092700	1136121	1874	1874	1874	1874	0
655	20241217	092600	1136121	1874	1876	1876	1874	233
656	20241217	092500	699335	1885	1885	1885	1885	0
657	20241217	092400	699335	1885	1885	1885	1885	0
658	20241217	092300	699335	1885	1885	1885	1885	0
659	20241217	092200	699335	1885	1885	1885	1885	0
660	20241217	092100	699335	1885	1885	1885	1885	0
661	20241217	092000	699335	1885	1885	1885	1885	331
662	20241217	091900	75400	1885	1885	1885	1885	0
663	20241217	091800	75400	1885	1885	1885	1885	0
664	20241217	091700	75400	1885	1885	1885	1885	0
665	20241217	091600	75400	1885	1885	1885	1885	0
666	20241217	091500	75400	1885	1885	1885	1885	0
667	20241217	091400	75400	1885	1885	1885	1885	0
668	20241217	091300	75400	1885	1885	1885	1885	0
669	20241217	091200	75400	1885	1885	1885	1885	0
670	20241217	091100	75400	1885	1885	1885	1885	0
671	20241217	091000	75400	1885	1885	1885	1885	0
672	20241217	090900	75400	1885	1885	1885	1885	0
673	20241217	090800	75400	1885	1885	1885	1885	0
674	20241217	090700	75400	1885	1885	1885	1885	0
675	20241217	090600	75400	1885	1885	1885	1885	0
676	20241217	090500	75400	1885	1885	1885	1885	0
677	20241217	090400	75400	1885	1885	1885	1885	0
678	20241217	090300	75400	1885	1885	1885	1885	0
679	20241217	090200	75400	1885	1885	1885	1885	0
680	20241217	090100	75400	1885	1885	1885	1885	0
681	20241217	090000	75400	1885	1885	1885	1885	40