KissMeData/122690/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	201700	20234664	1875	1875	1875	1875	177
3	20241213	201600	20234664	1875	1875	1875	1875	0
4	20241213	201500	20234664	1875	1875	1875	1875	0
5	20241213	201400	20234664	1875	1875	1875	1875	0
6	20241213	201300	20234664	1875	1875	1875	1875	0
7	20241213	201200	20234664	1875	1875	1875	1875	0
8	20241213	201100	20234664	1875	1875	1875	1875	0
9	20241213	201000	20234664	1875	1875	1875	1875	0
10	20241213	200900	20234664	1875	1875	1875	1875	0
11	20241213	200800	20234664	1875	1875	1875	1875	0
12	20241213	200700	20234664	1875	1875	1875	1875	0
13	20241213	200600	20234664	1875	1875	1875	1875	0
14	20241213	200500	20234664	1875	1875	1875	1875	0
15	20241213	200400	20234664	1875	1875	1875	1875	0
16	20241213	200300	20234664	1875	1875	1875	1875	0
17	20241213	200200	20234664	1875	1875	1875	1875	0
18	20241213	200100	20234664	1875	1875	1875	1875	0
19	20241213	200000	20234664	1875	1875	1875	1875	0
20	20241213	195900	20234664	1875	1875	1875	1875	0
21	20241213	195800	20234664	1875	1875	1875	1875	0
22	20241213	195700	20234664	1875	1875	1875	1875	0
23	20241213	195600	20234664	1875	1875	1875	1875	0
24	20241213	195500	20234664	1875	1875	1875	1875	0
25	20241213	195400	20234664	1875	1875	1875	1875	0
26	20241213	195300	20234664	1875	1875	1875	1875	0
27	20241213	195200	20234664	1875	1875	1875	1875	0
28	20241213	195100	20234664	1875	1875	1875	1875	0
29	20241213	195000	20234664	1875	1875	1875	1875	0
30	20241213	194900	20234664	1875	1875	1875	1875	0
31	20241213	194800	20234664	1875	1875	1875	1875	0
32	20241213	194700	20234664	1875	1875	1875	1875	177
33	20241213	194600	20234664	1875	1875	1875	1875	0
34	20241213	194500	20234664	1875	1875	1875	1875	0
35	20241213	194400	20234664	1875	1875	1875	1875	0
36	20241213	194300	20234664	1875	1875	1875	1875	0
37	20241213	194200	20234664	1875	1875	1875	1875	0
38	20241213	194100	20234664	1875	1875	1875	1875	0
39	20241213	194000	20234664	1875	1875	1875	1875	0
40	20241213	193900	20234664	1875	1875	1875	1875	0
41	20241213	193800	20234664	1875	1875	1875	1875	0
42	20241213	193700	20234664	1875	1875	1875	1875	0
43	20241213	193600	20234664	1875	1875	1875	1875	0
44	20241213	193500	20234664	1875	1875	1875	1875	0
45	20241213	193400	20234664	1875	1875	1875	1875	0
46	20241213	193300	20234664	1875	1875	1875	1875	0
47	20241213	193200	20234664	1875	1875	1875	1875	0
48	20241213	193100	20234664	1875	1875	1875	1875	0
49	20241213	193000	20234664	1875	1875	1875	1875	0
50	20241213	192900	20234664	1875	1875	1875	1875	0
51	20241213	192800	20234664	1875	1875	1875	1875	0
52	20241213	192700	20234664	1875	1875	1875	1875	0
53	20241213	192600	20234664	1875	1875	1875	1875	0
54	20241213	192500	20234664	1875	1875	1875	1875	0
55	20241213	192400	20234664	1875	1875	1875	1875	0
56	20241213	192300	20234664	1875	1875	1875	1875	0
57	20241213	192200	20234664	1875	1875	1875	1875	0
58	20241213	192100	20234664	1875	1875	1875	1875	0
59	20241213	192000	20234664	1875	1875	1875	1875	0
60	20241213	191900	20234664	1875	1875	1875	1875	0
61	20241213	191800	20234664	1875	1875	1875	1875	0
62	20241213	191700	20234664	1875	1875	1875	1875	177
63	20241213	191600	20234664	1875	1875	1875	1875	0
64	20241213	191500	20234664	1875	1875	1875	1875	0
65	20241213	191400	20234664	1875	1875	1875	1875	0
66	20241213	191300	20234664	1875	1875	1875	1875	0
67	20241213	191200	20234664	1875	1875	1875	1875	0
68	20241213	191100	20234664	1875	1875	1875	1875	0
69	20241213	191000	20234664	1875	1875	1875	1875	0
70	20241213	190900	20234664	1875	1875	1875	1875	0
71	20241213	190800	20234664	1875	1875	1875	1875	0
72	20241213	190700	20234664	1875	1875	1875	1875	0
73	20241213	190600	20234664	1875	1875	1875	1875	0
74	20241213	190500	20234664	1875	1875	1875	1875	0
75	20241213	190400	20234664	1875	1875	1875	1875	0
76	20241213	190300	20234664	1875	1875	1875	1875	0
77	20241213	190200	20234664	1875	1875	1875	1875	0
78	20241213	190100	20234664	1875	1875	1875	1875	0
79	20241213	190000	20234664	1875	1875	1875	1875	0
80	20241213	185900	20234664	1875	1875	1875	1875	0
81	20241213	185800	20234664	1875	1875	1875	1875	0
82	20241213	185700	20234664	1875	1875	1875	1875	0
83	20241213	185600	20234664	1875	1875	1875	1875	0
84	20241213	185500	20234664	1875	1875	1875	1875	0
85	20241213	185400	20234664	1875	1875	1875	1875	0
86	20241213	185300	20234664	1875	1875	1875	1875	0
87	20241213	185200	20234664	1875	1875	1875	1875	0
88	20241213	185100	20234664	1875	1875	1875	1875	0
89	20241213	185000	20234664	1875	1875	1875	1875	0
90	20241213	184900	20234664	1875	1875	1875	1875	0
91	20241213	184800	20234664	1875	1875	1875	1875	0
92	20241213	184700	20234664	1875	1875	1875	1875	177
93	20241213	184600	20234664	1875	1875	1875	1875	0
94	20241213	184500	20234664	1875	1875	1875	1875	0
95	20241213	184400	20234664	1875	1875	1875	1875	0
96	20241213	184300	20234664	1875	1875	1875	1875	0
97	20241213	184200	20234664	1875	1875	1875	1875	0
98	20241213	184100	20234664	1875	1875	1875	1875	0
99	20241213	184000	20234664	1875	1875	1875	1875	0
100	20241213	183900	20234664	1875	1875	1875	1875	0
101	20241213	183800	20234664	1875	1875	1875	1875	0
102	20241213	183700	20234664	1875	1875	1875	1875	0
103	20241213	183600	20234664	1875	1875	1875	1875	0
104	20241213	183500	20234664	1875	1875	1875	1875	0
105	20241213	183400	20234664	1875	1875	1875	1875	0
106	20241213	183300	20234664	1875	1875	1875	1875	0
107	20241213	183200	20234664	1875	1875	1875	1875	0
108	20241213	183100	20234664	1875	1875	1875	1875	0
109	20241213	183000	20234664	1875	1875	1875	1875	0
110	20241213	182900	20234664	1875	1875	1875	1875	0
111	20241213	182800	20234664	1875	1875	1875	1875	0
112	20241213	182700	20234664	1875	1875	1875	1875	0
113	20241213	182600	20234664	1875	1875	1875	1875	0
114	20241213	182500	20234664	1875	1875	1875	1875	0
115	20241213	182400	20234664	1875	1875	1875	1875	0
116	20241213	182300	20234664	1875	1875	1875	1875	0
117	20241213	182200	20234664	1875	1875	1875	1875	0
118	20241213	182100	20234664	1875	1875	1875	1875	0
119	20241213	182000	20234664	1875	1875	1875	1875	0
120	20241213	181900	20234664	1875	1875	1875	1875	0
121	20241213	181800	20234664	1875	1875	1875	1875	0
122	20241213	181700	20234664	1875	1875	1875	1875	177
123	20241213	181600	20234664	1875	1875	1875	1875	0
124	20241213	181500	20234664	1875	1875	1875	1875	0
125	20241213	181400	20234664	1875	1875	1875	1875	0
126	20241213	181300	20234664	1875	1875	1875	1875	0
127	20241213	181200	20234664	1875	1875	1875	1875	0
128	20241213	181100	20234664	1875	1875	1875	1875	0
129	20241213	181000	20234664	1875	1875	1875	1875	0
130	20241213	180900	20234664	1875	1875	1875	1875	0
131	20241213	180800	20234664	1875	1875	1875	1875	0
132	20241213	180700	20234664	1875	1875	1875	1875	0
133	20241213	180600	20234664	1875	1875	1875	1875	0
134	20241213	180500	20234664	1875	1875	1875	1875	0
135	20241213	180400	20234664	1875	1875	1875	1875	0
136	20241213	180300	20234664	1875	1875	1875	1875	0
137	20241213	180200	20234664	1875	1875	1875	1875	0
138	20241213	180100	20234664	1875	1875	1875	1875	0
139	20241213	180000	20234664	1875	1875	1875	1875	0
140	20241213	175900	20234664	1875	1875	1875	1875	0
141	20241213	175800	20234664	1875	1875	1875	1875	0
142	20241213	175700	20234664	1875	1875	1875	1875	0
143	20241213	175600	20234664	1875	1875	1875	1875	0
144	20241213	175500	20234664	1875	1875	1875	1875	0
145	20241213	175400	20234664	1875	1875	1875	1875	0
146	20241213	175300	20234664	1875	1875	1875	1875	0
147	20241213	175200	20234664	1875	1875	1875	1875	0
148	20241213	175100	20234664	1875	1875	1875	1875	0
149	20241213	175000	20234664	1875	1875	1875	1875	0
150	20241213	174900	20234664	1875	1875	1875	1875	0
151	20241213	174800	20234664	1875	1875	1875	1875	0
152	20241213	174700	20234664	1875	1875	1875	1875	177
153	20241213	174600	20234664	1875	1875	1875	1875	0
154	20241213	174500	20234664	1875	1875	1875	1875	0
155	20241213	174400	20234664	1875	1875	1875	1875	0
156	20241213	174300	20234664	1875	1875	1875	1875	0
157	20241213	174200	20234664	1875	1875	1875	1875	0
158	20241213	174100	20234664	1875	1875	1875	1875	0
159	20241213	174000	20234664	1875	1875	1875	1875	0
160	20241213	173900	20234664	1875	1875	1875	1875	0
161	20241213	173800	20234664	1875	1875	1875	1875	0
162	20241213	173700	20234664	1875	1875	1875	1875	0
163	20241213	173600	20234664	1875	1875	1875	1875	0
164	20241213	173500	20234664	1875	1875	1875	1875	0
165	20241213	173400	20234664	1875	1875	1875	1875	0
166	20241213	173300	20234664	1875	1875	1875	1875	0
167	20241213	173200	20234664	1875	1875	1875	1875	0
168	20241213	173100	20234664	1875	1875	1875	1875	0
169	20241213	173000	20234664	1875	1875	1875	1875	0
170	20241213	172900	20234664	1875	1875	1875	1875	0
171	20241213	172800	20234664	1875	1875	1875	1875	0
172	20241213	172700	20234664	1875	1875	1875	1875	0
173	20241213	172600	20234664	1875	1875	1875	1875	0
174	20241213	172500	20234664	1875	1875	1875	1875	0
175	20241213	172400	20234664	1875	1875	1875	1875	0
176	20241213	172300	20234664	1875	1875	1875	1875	0
177	20241213	172200	20234664	1875	1875	1875	1875	0
178	20241213	172100	20234664	1875	1875	1875	1875	0
179	20241213	172000	20234664	1875	1875	1875	1875	0
180	20241213	171900	20234664	1875	1875	1875	1875	0
181	20241213	171800	20234664	1875	1875	1875	1875	0
182	20241213	171700	20234664	1875	1875	1875	1875	177
183	20241213	171600	20234664	1875	1875	1875	1875	0
184	20241213	171500	20234664	1875	1875	1875	1875	0
185	20241213	171400	20234664	1875	1875	1875	1875	0
186	20241213	171300	20234664	1875	1875	1875	1875	0
187	20241213	171200	20234664	1875	1875	1875	1875	0
188	20241213	171100	20234664	1875	1875	1875	1875	0
189	20241213	171000	20234664	1875	1875	1875	1875	0
190	20241213	170900	20234664	1875	1875	1875	1875	0
191	20241213	170800	20234664	1875	1875	1875	1875	0
192	20241213	170700	20234664	1875	1875	1875	1875	0
193	20241213	170600	20234664	1875	1875	1875	1875	0
194	20241213	170500	20234664	1875	1875	1875	1875	0
195	20241213	170400	20234664	1875	1875	1875	1875	0
196	20241213	170300	20234664	1875	1875	1875	1875	0
197	20241213	170200	20234664	1875	1875	1875	1875	0
198	20241213	170100	20234664	1875	1875	1875	1875	0
199	20241213	170000	20234664	1875	1875	1875	1875	0
200	20241213	165900	20234664	1875	1875	1875	1875	0
201	20241213	165800	20234664	1875	1875	1875	1875	0
202	20241213	165700	20234664	1875	1875	1875	1875	0
203	20241213	165600	20234664	1875	1875	1875	1875	0
204	20241213	165500	20234664	1875	1875	1875	1875	0
205	20241213	165400	20234664	1875	1875	1875	1875	0
206	20241213	165300	20234664	1875	1875	1875	1875	0
207	20241213	165200	20234664	1875	1875	1875	1875	0
208	20241213	165100	20234664	1875	1875	1875	1875	0
209	20241213	165000	20234664	1875	1875	1875	1875	0
210	20241213	164900	20234664	1875	1875	1875	1875	0
211	20241213	164800	20234664	1875	1875	1875	1875	0
212	20241213	164700	20234664	1875	1875	1875	1875	177
213	20241213	164600	20234664	1875	1875	1875	1875	0
214	20241213	164500	20234664	1875	1875	1875	1875	0
215	20241213	164400	20234664	1875	1875	1875	1875	0
216	20241213	164300	20234664	1875	1875	1875	1875	0
217	20241213	164200	20234664	1875	1875	1875	1875	0
218	20241213	164100	20234664	1875	1875	1875	1875	0
219	20241213	164000	20234664	1875	1875	1875	1875	0
220	20241213	163900	20234664	1875	1875	1875	1875	0
221	20241213	163800	20234664	1875	1875	1875	1875	0
222	20241213	163700	20234664	1875	1875	1875	1875	0
223	20241213	163600	20234664	1875	1875	1875	1875	0
224	20241213	163500	20234664	1875	1875	1875	1875	0
225	20241213	163400	20234664	1875	1875	1875	1875	0
226	20241213	163300	20234664	1875	1875	1875	1875	0
227	20241213	163200	20234664	1875	1875	1875	1875	0
228	20241213	163100	20234664	1875	1875	1875	1875	0
229	20241213	163000	20234664	1875	1875	1875	1875	0
230	20241213	162900	20234664	1875	1875	1875	1875	0
231	20241213	162800	20234664	1875	1875	1875	1875	0
232	20241213	162700	20234664	1875	1875	1875	1875	0
233	20241213	162600	20234664	1875	1875	1875	1875	0
234	20241213	162500	20234664	1875	1875	1875	1875	0
235	20241213	162400	20234664	1875	1875	1875	1875	0
236	20241213	162300	20234664	1875	1875	1875	1875	0
237	20241213	162200	20234664	1875	1875	1875	1875	0
238	20241213	162100	20234664	1875	1875	1875	1875	0
239	20241213	162000	20234664	1875	1875	1875	1875	0
240	20241213	161900	20234664	1875	1875	1875	1875	0
241	20241213	161800	20234664	1875	1875	1875	1875	0
242	20241213	161700	20234664	1875	1875	1875	1875	177
243	20241213	161600	20234664	1875	1875	1875	1875	0
244	20241213	161500	20234664	1875	1875	1875	1875	0
245	20241213	161400	20234664	1875	1875	1875	1875	0
246	20241213	161300	20234664	1875	1875	1875	1875	0
247	20241213	161200	20234664	1875	1875	1875	1875	0
248	20241213	161100	20234664	1875	1875	1875	1875	0
249	20241213	161000	20234664	1875	1875	1875	1875	0
250	20241213	160900	20234664	1875	1875	1875	1875	0
251	20241213	160800	20234664	1875	1875	1875	1875	0
252	20241213	160700	20234664	1875	1875	1875	1875	0
253	20241213	160600	20234664	1875	1875	1875	1875	0
254	20241213	160500	20234664	1875	1875	1875	1875	0
255	20241213	160400	20234664	1875	1875	1875	1875	0
256	20241213	160300	20234664	1875	1875	1875	1875	0
257	20241213	160200	20234664	1875	1875	1875	1875	0
258	20241213	160100	20234664	1875	1875	1875	1875	0
259	20241213	160000	20234664	1875	1875	1875	1875	0
260	20241213	155900	20234664	1875	1875	1875	1875	0
261	20241213	155800	20234664	1875	1875	1875	1875	0
262	20241213	155700	20234664	1875	1875	1875	1875	0
263	20241213	155600	20234664	1875	1875	1875	1875	0
264	20241213	155500	20234664	1875	1875	1875	1875	0
265	20241213	155400	20234664	1875	1875	1875	1875	0
266	20241213	155300	20234664	1875	1875	1875	1875	0
267	20241213	155200	20234664	1875	1875	1875	1875	0
268	20241213	155100	20234664	1875	1875	1875	1875	0
269	20241213	155000	20234664	1875	1875	1875	1875	0
270	20241213	154900	20234664	1875	1875	1875	1875	0
271	20241213	154800	20234664	1875	1875	1875	1875	0
272	20241213	154700	20234664	1875	1875	1875	1875	177
273	20241213	154600	20234664	1875	1875	1875	1875	0
274	20241213	154500	20234664	1875	1875	1875	1875	0
275	20241213	154400	20234664	1875	1875	1875	1875	0
276	20241213	154300	20234664	1875	1875	1875	1875	0
277	20241213	154200	20234664	1875	1875	1875	1875	0
278	20241213	154100	20234664	1875	1875	1875	1875	0
279	20241213	154000	20234664	1875	1875	1875	1875	0
280	20241213	153900	20234664	1875	1875	1875	1875	0
281	20241213	153800	20234664	1875	1875	1875	1875	0
282	20241213	153700	20234664	1875	1875	1875	1875	0
283	20241213	153600	20234664	1875	1875	1875	1875	0
284	20241213	153500	20234664	1875	1875	1875	1875	0
285	20241213	153400	20234664	1875	1875	1875	1875	0
286	20241213	153300	20234664	1875	1875	1875	1875	0
287	20241213	153200	20234664	1875	1875	1875	1875	0
288	20241213	153100	20234664	1875	1875	1875	1875	0
289	20241213	153000	20234664	1875	1875	1875	1875	177
290	20241213	152900	19902789	1878	1878	1878	1878	0
291	20241213	152800	19902789	1878	1878	1878	1878	0
292	20241213	152700	19902789	1878	1878	1878	1878	0
293	20241213	152600	19902789	1878	1878	1878	1878	0
294	20241213	152500	19902789	1878	1878	1878	1878	0
295	20241213	152400	19902789	1878	1878	1878	1878	0
296	20241213	152300	19902789	1878	1878	1878	1878	0
297	20241213	152200	19902789	1878	1878	1878	1878	0
298	20241213	152100	19902789	1878	1878	1878	1878	0
299	20241213	152000	19902789	1878	1878	1878	1878	0
300	20241213	151900	19902789	1878	1873	1878	1869	2002
301	20241213	151800	16158169	1874	1874	1874	1874	255
302	20241213	151700	15680299	1877	1877	1877	1877	0
303	20241213	151600	15680299	1877	1877	1877	1877	0
304	20241213	151500	15680299	1877	1877	1877	1877	0
305	20241213	151400	15680299	1877	1877	1877	1877	0
306	20241213	151300	15680299	1877	1875	1877	1875	2
307	20241213	151200	15676547	1874	1874	1874	1874	0
308	20241213	151100	15676547	1874	1874	1874	1874	0
309	20241213	151000	15676547	1874	1874	1874	1874	0
310	20241213	150900	15676547	1874	1874	1874	1874	0
311	20241213	150800	15676547	1874	1874	1874	1874	0
312	20241213	150700	15676547	1874	1874	1874	1874	0
313	20241213	150600	15676547	1874	1874	1874	1874	0
314	20241213	150500	15676547	1874	1874	1874	1874	200
315	20241213	150400	15301747	1878	1878	1878	1878	0
316	20241213	150300	15301747	1878	1878	1878	1878	0
317	20241213	150200	15301747	1878	1878	1878	1878	0
318	20241213	150100	15301747	1878	1878	1878	1878	0
319	20241213	150000	15301747	1878	1878	1878	1878	0
320	20241213	145900	15301747	1878	1878	1878	1878	0
321	20241213	145800	15301747	1878	1878	1878	1878	0
322	20241213	145700	15301747	1878	1878	1878	1878	2
323	20241213	145600	15297991	1872	1872	1872	1872	0
324	20241213	145500	15297991	1872	1874	1874	1872	5
325	20241213	145400	15288624	1879	1879	1879	1879	0
326	20241213	145300	15288624	1879	1879	1879	1879	0
327	20241213	145200	15288624	1879	1879	1879	1879	0
328	20241213	145100	15288624	1879	1879	1879	1879	0
329	20241213	145000	15288624	1879	1879	1879	1879	0
330	20241213	144900	15288624	1879	1879	1879	1879	0
331	20241213	144800	15288624	1879	1879	1879	1879	0
332	20241213	144700	15288624	1879	1879	1879	1879	0
333	20241213	144600	15288624	1879	1879	1879	1879	0
334	20241213	144500	15288624	1879	1879	1879	1879	0
335	20241213	144400	15288624	1879	1879	1879	1879	0
336	20241213	144300	15288624	1879	1879	1879	1879	0
337	20241213	144200	15288624	1879	1879	1879	1879	0
338	20241213	144100	15288624	1879	1879	1879	1879	0
339	20241213	144000	15288624	1879	1879	1879	1879	0
340	20241213	143900	15288624	1879	1879	1879	1879	0
341	20241213	143800	15288624	1879	1879	1879	1879	0
342	20241213	143700	15288624	1879	1879	1879	1879	0
343	20241213	143600	15288624	1879	1879	1879	1879	0
344	20241213	143500	15288624	1879	1879	1879	1879	0
345	20241213	143400	15288624	1879	1879	1879	1879	0
346	20241213	143300	15288624	1879	1879	1879	1879	0
347	20241213	143200	15288624	1879	1879	1879	1879	0
348	20241213	143100	15288624	1879	1879	1879	1879	0
349	20241213	143000	15288624	1879	1879	1879	1879	181
350	20241213	142900	14948525	1875	1875	1875	1875	203
351	20241213	142800	14567900	1879	1879	1879	1879	0
352	20241213	142700	14567900	1879	1879	1879	1879	0
353	20241213	142600	14567900	1879	1879	1879	1879	0
354	20241213	142500	14567900	1879	1879	1879	1879	0
355	20241213	142400	14567900	1879	1879	1879	1879	0
356	20241213	142300	14567900	1879	1879	1879	1879	0
357	20241213	142200	14567900	1879	1879	1879	1879	0
358	20241213	142100	14567900	1879	1879	1879	1879	0
359	20241213	142000	14567900	1879	1879	1879	1879	0
360	20241213	141900	14567900	1879	1879	1879	1879	0
361	20241213	141800	14567900	1879	1879	1879	1879	0
362	20241213	141700	14567900	1879	1879	1879	1879	0
363	20241213	141600	14567900	1879	1879	1879	1879	0
364	20241213	141500	14567900	1879	1879	1879	1879	0
365	20241213	141400	14567900	1879	1879	1879	1879	0
366	20241213	141300	14567900	1879	1879	1879	1879	0
367	20241213	141200	14567900	1879	1879	1879	1879	0
368	20241213	141100	14567900	1879	1879	1879	1879	0
369	20241213	141000	14567900	1879	1879	1879	1879	0
370	20241213	140900	14567900	1879	1879	1879	1879	0
371	20241213	140800	14567900	1879	1879	1879	1879	0
372	20241213	140700	14567900	1879	1879	1879	1879	0
373	20241213	140600	14567900	1879	1879	1879	1879	0
374	20241213	140500	14567900	1879	1879	1879	1879	0
375	20241213	140400	14567900	1879	1879	1879	1879	0
376	20241213	140300	14567900	1879	1879	1879	1879	0
377	20241213	140200	14567900	1879	1879	1879	1879	0
378	20241213	140100	14567900	1879	1879	1879	1879	0
379	20241213	140000	14567900	1879	1879	1879	1879	212
380	20241213	135900	14169552	1879	1879	1879	1879	0
381	20241213	135800	14169552	1879	1879	1879	1879	288
382	20241213	135700	13628400	1879	1879	1879	1879	0
383	20241213	135600	13628400	1879	1879	1879	1879	0
384	20241213	135500	13628400	1879	1879	1879	1879	45
385	20241213	135400	13543845	1879	1879	1879	1879	1
386	20241213	135300	13541966	1874	1874	1874	1874	0
387	20241213	135200	13541966	1874	1874	1874	1874	0
388	20241213	135100	13541966	1874	1874	1874	1874	0
389	20241213	135000	13541966	1874	1874	1874	1874	0
390	20241213	134900	13541966	1874	1875	1875	1874	600
391	20241213	134800	12417565	1879	1879	1879	1879	0
392	20241213	134700	12417565	1879	1879	1879	1879	0
393	20241213	134600	12417565	1879	1879	1879	1879	0
394	20241213	134500	12417565	1879	1878	1879	1878	1012
395	20241213	134400	10516029	1879	1879	1879	1879	0
396	20241213	134300	10516029	1879	1879	1879	1879	0
397	20241213	134200	10516029	1879	1879	1879	1879	0
398	20241213	134100	10516029	1879	1879	1879	1879	0
399	20241213	134000	10516029	1879	1876	1879	1876	500
400	20241213	133900	9576695	1877	1877	1877	1877	0
401	20241213	133800	9576695	1877	1877	1877	1877	0
402	20241213	133700	9576695	1877	1877	1877	1877	0
403	20241213	133600	9576695	1877	1877	1877	1877	0
404	20241213	133500	9576695	1877	1877	1877	1877	0
405	20241213	133400	9576695	1877	1877	1877	1877	0
406	20241213	133300	9576695	1877	1877	1877	1877	0
407	20241213	133200	9576695	1877	1877	1877	1877	0
408	20241213	133100	9576695	1877	1877	1877	1877	0
409	20241213	133000	9576695	1877	1877	1877	1877	0
410	20241213	132900	9576695	1877	1877	1877	1877	0
411	20241213	132800	9576695	1877	1877	1877	1877	0
412	20241213	132700	9576695	1877	1877	1877	1877	0
413	20241213	132600	9576695	1877	1877	1877	1877	0
414	20241213	132500	9576695	1877	1877	1877	1877	0
415	20241213	132400	9576695	1877	1877	1877	1877	0
416	20241213	132300	9576695	1877	1877	1877	1877	0
417	20241213	132200	9576695	1877	1877	1877	1877	0
418	20241213	132100	9576695	1877	1877	1877	1877	0
419	20241213	132000	9576695	1877	1877	1877	1877	0
420	20241213	131900	9576695	1877	1877	1877	1877	0
421	20241213	131800	9576695	1877	1877	1877	1877	0
422	20241213	131700	9576695	1877	1877	1877	1877	0
423	20241213	131600	9576695	1877	1877	1877	1877	147
424	20241213	131500	9300776	1879	1879	1879	1879	1
425	20241213	131400	9298897	1878	1878	1878	1878	543
426	20241213	131300	8279143	1878	1878	1878	1878	0
427	20241213	131200	8279143	1878	1878	1878	1878	0
428	20241213	131100	8279143	1878	1878	1878	1878	0
429	20241213	131000	8279143	1878	1878	1878	1878	0
430	20241213	130900	8279143	1878	1878	1878	1878	0
431	20241213	130800	8279143	1878	1878	1878	1878	0
432	20241213	130700	8279143	1878	1878	1878	1878	0
433	20241213	130600	8279143	1878	1878	1878	1878	0
434	20241213	130500	8279143	1878	1878	1878	1878	0
435	20241213	130400	8279143	1878	1878	1878	1878	0
436	20241213	130300	8279143	1878	1878	1878	1878	0
437	20241213	130200	8279143	1878	1878	1878	1878	0
438	20241213	130100	8279143	1878	1878	1878	1878	0
439	20241213	130000	8279143	1878	1878	1878	1878	0
440	20241213	125900	8279143	1878	1878	1878	1878	0
441	20241213	125800	8279143	1878	1878	1878	1878	0
442	20241213	125700	8279143	1878	1878	1878	1878	0
443	20241213	125600	8279143	1878	1878	1878	1878	0
444	20241213	125500	8279143	1878	1878	1878	1878	7
445	20241213	125400	8265997	1877	1877	1877	1877	0
446	20241213	125300	8265997	1877	1877	1877	1877	0
447	20241213	125200	8265997	1877	1877	1877	1877	0
448	20241213	125100	8265997	1877	1877	1877	1877	0
449	20241213	125000	8265997	1877	1877	1877	1877	0
450	20241213	124900	8265997	1877	1877	1877	1877	0
451	20241213	124800	8265997	1877	1877	1877	1877	0
452	20241213	124700	8265997	1877	1877	1877	1877	0
453	20241213	124600	8265997	1877	1877	1877	1877	0
454	20241213	124500	8265997	1877	1877	1877	1877	0
455	20241213	124400	8265997	1877	1877	1877	1877	0
456	20241213	124300	8265997	1877	1877	1877	1877	0
457	20241213	124200	8265997	1877	1877	1877	1877	0
458	20241213	124100	8265997	1877	1877	1877	1877	0
459	20241213	124000	8265997	1877	1877	1877	1877	0
460	20241213	123900	8265997	1877	1877	1877	1877	0
461	20241213	123800	8265997	1877	1877	1877	1877	0
462	20241213	123700	8265997	1877	1877	1877	1877	0
463	20241213	123600	8265997	1877	1877	1877	1877	0
464	20241213	123500	8265997	1877	1877	1877	1877	0
465	20241213	123400	8265997	1877	1877	1877	1877	0
466	20241213	123300	8265997	1877	1877	1877	1877	0
467	20241213	123200	8265997	1877	1877	1877	1877	0
468	20241213	123100	8265997	1877	1877	1877	1877	0
469	20241213	123000	8265997	1877	1877	1877	1877	0
470	20241213	122900	8265997	1877	1877	1877	1877	0
471	20241213	122800	8265997	1877	1877	1877	1877	0
472	20241213	122700	8265997	1877	1877	1877	1877	0
473	20241213	122600	8265997	1877	1877	1877	1877	0
474	20241213	122500	8265997	1877	1877	1877	1877	0
475	20241213	122400	8265997	1877	1877	1877	1877	0
476	20241213	122300	8265997	1877	1877	1877	1877	0
477	20241213	122200	8265997	1877	1877	1877	1877	0
478	20241213	122100	8265997	1877	1877	1877	1877	0
479	20241213	122000	8265997	1877	1877	1877	1877	0
480	20241213	121900	8265997	1877	1877	1877	1877	0
481	20241213	121800	8265997	1877	1877	1877	1877	0
482	20241213	121700	8265997	1877	1877	1877	1877	0
483	20241213	121600	8265997	1877	1877	1877	1877	0
484	20241213	121500	8265997	1877	1877	1877	1877	0
485	20241213	121400	8265997	1877	1877	1877	1877	0
486	20241213	121300	8265997	1877	1877	1877	1877	0
487	20241213	121200	8265997	1877	1877	1877	1877	0
488	20241213	121100	8265997	1877	1877	1877	1877	1
489	20241213	121000	8264120	1877	1877	1877	1877	0
490	20241213	120900	8264120	1877	1877	1877	1877	0
491	20241213	120800	8264120	1877	1877	1877	1877	0
492	20241213	120700	8264120	1877	1877	1877	1877	9
493	20241213	120600	8247227	1877	1877	1877	1877	0
494	20241213	120500	8247227	1877	1877	1877	1877	0
495	20241213	120400	8247227	1877	1877	1877	1877	0
496	20241213	120300	8247227	1877	1877	1877	1877	0
497	20241213	120200	8247227	1877	1877	1877	1877	50
498	20241213	120100	8153377	1877	1877	1877	1877	44
499	20241213	120000	8070789	1877	1877	1877	1877	1
500	20241213	115900	8068912	1870	1870	1870	1870	0
501	20241213	115800	8068912	1870	1870	1870	1870	0
502	20241213	115700	8068912	1870	1870	1870	1870	1
503	20241213	115600	8067042	1869	1869	1869	1869	0
504	20241213	115500	8067042	1869	1869	1869	1869	0
505	20241213	115400	8067042	1869	1869	1869	1869	0
506	20241213	115300	8067042	1869	1869	1869	1869	0
507	20241213	115200	8067042	1869	1869	1869	1869	0
508	20241213	115100	8067042	1869	1869	1869	1869	0
509	20241213	115000	8067042	1869	1869	1869	1869	0
510	20241213	114900	8067042	1869	1869	1869	1869	0
511	20241213	114800	8067042	1869	1869	1869	1869	0
512	20241213	114700	8067042	1869	1869	1869	1869	0
513	20241213	114600	8067042	1869	1869	1869	1869	0
514	20241213	114500	8067042	1869	1869	1869	1869	0
515	20241213	114400	8067042	1869	1869	1869	1869	0
516	20241213	114300	8067042	1869	1869	1869	1869	0
517	20241213	114200	8067042	1869	1869	1869	1869	0
518	20241213	114100	8067042	1869	1869	1869	1869	0
519	20241213	114000	8067042	1869	1869	1869	1869	0
520	20241213	113900	8067042	1869	1869	1869	1869	0
521	20241213	113800	8067042	1869	1869	1869	1869	0
522	20241213	113700	8067042	1869	1869	1869	1869	0
523	20241213	113600	8067042	1869	1869	1869	1869	0
524	20241213	113500	8067042	1869	1869	1869	1869	0
525	20241213	113400	8067042	1869	1869	1869	1869	0
526	20241213	113300	8067042	1869	1869	1869	1869	0
527	20241213	113200	8067042	1869	1869	1869	1869	0
528	20241213	113100	8067042	1869	1869	1869	1869	0
529	20241213	113000	8067042	1869	1869	1869	1869	0
530	20241213	112900	8067042	1869	1869	1869	1869	0
531	20241213	112800	8067042	1869	1869	1869	1869	0
532	20241213	112700	8067042	1869	1869	1869	1869	0
533	20241213	112600	8067042	1869	1869	1869	1869	0
534	20241213	112500	8067042	1869	1869	1869	1869	0
535	20241213	112400	8067042	1869	1869	1869	1869	0
536	20241213	112300	8067042	1869	1869	1869	1869	0
537	20241213	112200	8067042	1869	1869	1869	1869	0
538	20241213	112100	8067042	1869	1869	1869	1869	0
539	20241213	112000	8067042	1869	1869	1869	1869	183
540	20241213	111900	7725015	1869	1869	1869	1869	1
541	20241213	111800	7723146	1868	1868	1868	1868	0
542	20241213	111700	7723146	1868	1868	1868	1868	0
543	20241213	111600	7723146	1868	1868	1868	1868	0
544	20241213	111500	7723146	1868	1868	1868	1868	0
545	20241213	111400	7723146	1868	1868	1868	1868	67
546	20241213	111300	7597990	1869	1869	1869	1869	0
547	20241213	111200	7597990	1869	1869	1869	1869	0
548	20241213	111100	7597990	1869	1869	1869	1869	4
549	20241213	111000	7590514	1868	1868	1868	1868	0
550	20241213	110900	7590514	1868	1868	1868	1868	0
551	20241213	110800	7590514	1868	1868	1868	1868	0
552	20241213	110700	7590514	1868	1868	1868	1868	0
553	20241213	110600	7590514	1868	1868	1868	1868	0
554	20241213	110500	7590514	1868	1868	1868	1868	0
555	20241213	110400	7590514	1868	1868	1868	1868	0
556	20241213	110300	7590514	1868	1868	1868	1868	0
557	20241213	110200	7590514	1868	1868	1868	1868	0
558	20241213	110100	7590514	1868	1868	1868	1868	0
559	20241213	110000	7590514	1868	1868	1868	1868	0
560	20241213	105900	7590514	1868	1868	1868	1868	43
561	20241213	105800	7510190	1869	1869	1869	1869	0
562	20241213	105700	7510190	1869	1869	1869	1869	0
563	20241213	105600	7510190	1869	1869	1869	1869	0
564	20241213	105500	7510190	1869	1869	1869	1869	0
565	20241213	105400	7510190	1869	1869	1869	1869	0
566	20241213	105300	7510190	1869	1869	1869	1869	0
567	20241213	105200	7510190	1869	1869	1869	1869	0
568	20241213	105100	7510190	1869	1869	1869	1869	0
569	20241213	105000	7510190	1869	1869	1869	1869	0
570	20241213	104900	7510190	1869	1869	1869	1869	0
571	20241213	104800	7510190	1869	1869	1869	1869	0
572	20241213	104700	7510190	1869	1869	1869	1869	0
573	20241213	104600	7510190	1869	1869	1869	1869	0
574	20241213	104500	7510190	1869	1869	1869	1869	0
575	20241213	104400	7510190	1869	1869	1869	1869	0
576	20241213	104300	7510190	1869	1869	1869	1869	0
577	20241213	104200	7510190	1869	1869	1869	1869	0
578	20241213	104100	7510190	1869	1869	1869	1869	0
579	20241213	104000	7510190	1869	1869	1869	1869	0
580	20241213	103900	7510190	1869	1869	1869	1869	0
581	20241213	103800	7510190	1869	1869	1869	1869	0
582	20241213	103700	7510190	1869	1869	1869	1869	0
583	20241213	103600	7510190	1869	1869	1869	1869	0
584	20241213	103500	7510190	1869	1869	1869	1869	0
585	20241213	103400	7510190	1869	1869	1869	1869	1
586	20241213	103300	7508321	1861	1861	1861	1861	0
587	20241213	103200	7508321	1861	1861	1861	1861	0
588	20241213	103100	7508321	1861	1861	1861	1861	0
589	20241213	103000	7508321	1861	1861	1861	1861	0
590	20241213	102900	7508321	1861	1861	1861	1861	0
591	20241213	102800	7508321	1861	1861	1861	1861	0
592	20241213	102700	7508321	1861	1861	1861	1861	0
593	20241213	102600	7508321	1861	1864	1864	1861	20
594	20241213	102500	7471083	1865	1865	1865	1865	0
595	20241213	102400	7471083	1865	1865	1865	1865	0
596	20241213	102300	7471083	1865	1864	1865	1864	47
597	20241213	102200	7383474	1860	1860	1860	1860	0
598	20241213	102100	7383474	1860	1868	1868	1860	1947
599	20241213	102000	3755628	1877	1877	1877	1877	2
600	20241213	101900	3751874	1868	1868	1868	1868	17
601	20241213	101800	3720118	1868	1868	1868	1868	1
602	20241213	101700	3718250	1867	1867	1867	1867	0
603	20241213	101600	3718250	1867	1867	1867	1867	0
604	20241213	101500	3718250	1867	1867	1867	1867	0
605	20241213	101400	3718250	1867	1867	1867	1867	1
606	20241213	101300	3716383	1878	1878	1878	1878	0
607	20241213	101200	3716383	1878	1878	1878	1878	0
608	20241213	101100	3716383	1878	1878	1878	1878	0
609	20241213	101000	3716383	1878	1878	1878	1878	0
610	20241213	100900	3716383	1878	1878	1878	1878	0
611	20241213	100800	3716383	1878	1878	1878	1878	0
612	20241213	100700	3716383	1878	1878	1878	1878	2
613	20241213	100600	3712627	1867	1879	1879	1867	233
614	20241213	100500	3274843	1879	1879	1879	1879	0
615	20241213	100400	3274843	1879	1879	1879	1879	0
616	20241213	100300	3274843	1879	1879	1879	1879	0
617	20241213	100200	3274843	1879	1879	1879	1879	1
618	20241213	100100	3272964	1878	1878	1878	1878	1
619	20241213	100000	3271086	1869	1869	1869	1869	0
620	20241213	095900	3271086	1869	1869	1869	1869	0
621	20241213	095800	3271086	1869	1869	1869	1869	0
622	20241213	095700	3271086	1869	1869	1869	1869	0
623	20241213	095600	3271086	1869	1869	1869	1869	0
624	20241213	095500	3271086	1869	1869	1869	1869	0
625	20241213	095400	3271086	1869	1869	1869	1869	0
626	20241213	095300	3271086	1869	1869	1869	1869	0
627	20241213	095200	3271086	1869	1869	1869	1869	0
628	20241213	095100	3271086	1869	1869	1869	1869	0
629	20241213	095000	3271086	1869	1869	1869	1869	1
630	20241213	094900	3269217	1879	1879	1879	1879	0
631	20241213	094800	3269217	1879	1879	1879	1879	0
632	20241213	094700	3269217	1879	1879	1879	1879	0
633	20241213	094600	3269217	1879	1879	1879	1879	0
634	20241213	094500	3269217	1879	1878	1879	1878	10
635	20241213	094400	3250428	1868	1868	1868	1868	9
636	20241213	094300	3233616	1868	1868	1868	1868	0
637	20241213	094200	3233616	1868	1868	1868	1868	0
638	20241213	094100	3233616	1868	1868	1868	1868	0
639	20241213	094000	3233616	1868	1868	1868	1868	0
640	20241213	093900	3233616	1868	1868	1868	1868	0
641	20241213	093800	3233616	1868	1868	1868	1868	1
642	20241213	093700	3231748	1880	1880	1880	1880	0
643	20241213	093600	3231748	1880	1880	1880	1880	0
644	20241213	093500	3231748	1880	1880	1880	1880	0
645	20241213	093400	3231748	1880	1880	1880	1880	0
646	20241213	093300	3231748	1880	1880	1880	1880	0
647	20241213	093200	3231748	1880	1880	1880	1880	0
648	20241213	093100	3231748	1880	1880	1880	1880	0
649	20241213	093000	3231748	1880	1880	1880	1880	0
650	20241213	092900	3231748	1880	1880	1880	1880	0
651	20241213	092800	3231748	1880	1880	1880	1880	0
652	20241213	092700	3231748	1880	1880	1880	1880	0
653	20241213	092600	3231748	1880	1880	1880	1880	0
654	20241213	092500	3231748	1880	1880	1880	1880	33
655	20241213	092400	3169708	1870	1870	1870	1870	0
656	20241213	092300	3169708	1870	1870	1870	1870	49
657	20241213	092200	3078078	1860	1860	1860	1860	0
658	20241213	092100	3078078	1860	1860	1860	1860	581
659	20241213	092000	1997418	1860	1860	1860	1860	1
660	20241213	091900	1995558	1859	1859	1859	1859	0
661	20241213	091800	1995558	1859	1859	1859	1859	0
662	20241213	091700	1995558	1859	1859	1860	1859	734
663	20241213	091600	631018	1860	1860	1860	1860	0
664	20241213	091500	631018	1860	1860	1860	1860	0
665	20241213	091400	631018	1860	1860	1860	1860	0
666	20241213	091300	631018	1860	1860	1860	1860	0
667	20241213	091200	631018	1860	1860	1860	1860	0
668	20241213	091100	631018	1860	1860	1860	1860	0
669	20241213	091000	631018	1860	1860	1860	1860	0
670	20241213	090900	631018	1860	1860	1860	1860	0
671	20241213	090800	631018	1860	1860	1860	1860	0
672	20241213	090700	631018	1860	1860	1860	1860	0
673	20241213	090600	631018	1860	1860	1860	1860	0
674	20241213	090500	631018	1860	1853	1860	1853	100
675	20241213	090400	445293	1853	1853	1853	1853	0
676	20241213	090300	445293	1853	1853	1853	1853	1
677	20241213	090200	443440	1840	1840	1840	1840	0
678	20241213	090100	443440	1840	1840	1840	1840	0
679	20241213	090000	443440	1840	1840	1840	1840	241