KissMeData/343090/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	211200	2814097	1944	1944	1944	1944	1
3	20241212	211100	2814097	1944	1944	1944	1944	0
4	20241212	211000	2814097	1944	1944	1944	1944	0
5	20241212	210900	2814097	1944	1944	1944	1944	0
6	20241212	210800	2814097	1944	1944	1944	1944	0
7	20241212	210700	2814097	1944	1944	1944	1944	0
8	20241212	210600	2814097	1944	1944	1944	1944	0
9	20241212	210500	2814097	1944	1944	1944	1944	0
10	20241212	210400	2814097	1944	1944	1944	1944	0
11	20241212	210300	2814097	1944	1944	1944	1944	0
12	20241212	210200	2814097	1944	1944	1944	1944	0
13	20241212	210100	2814097	1944	1944	1944	1944	0
14	20241212	210000	2814097	1944	1944	1944	1944	0
15	20241212	205900	2814097	1944	1944	1944	1944	0
16	20241212	205800	2814097	1944	1944	1944	1944	0
17	20241212	205700	2814097	1944	1944	1944	1944	0
18	20241212	205600	2814097	1944	1944	1944	1944	0
19	20241212	205500	2814097	1944	1944	1944	1944	0
20	20241212	205400	2814097	1944	1944	1944	1944	0
21	20241212	205300	2814097	1944	1944	1944	1944	0
22	20241212	205200	2814097	1944	1944	1944	1944	0
23	20241212	205100	2814097	1944	1944	1944	1944	0
24	20241212	205000	2814097	1944	1944	1944	1944	0
25	20241212	204900	2814097	1944	1944	1944	1944	0
26	20241212	204800	2814097	1944	1944	1944	1944	0
27	20241212	204700	2814097	1944	1944	1944	1944	0
28	20241212	204600	2814097	1944	1944	1944	1944	0
29	20241212	204500	2814097	1944	1944	1944	1944	0
30	20241212	204400	2814097	1944	1944	1944	1944	0
31	20241212	204300	2814097	1944	1944	1944	1944	0
32	20241212	204200	2814097	1944	1944	1944	1944	1
33	20241212	204100	2814097	1944	1944	1944	1944	0
34	20241212	204000	2814097	1944	1944	1944	1944	0
35	20241212	203900	2814097	1944	1944	1944	1944	0
36	20241212	203800	2814097	1944	1944	1944	1944	0
37	20241212	203700	2814097	1944	1944	1944	1944	0
38	20241212	203600	2814097	1944	1944	1944	1944	0
39	20241212	203500	2814097	1944	1944	1944	1944	0
40	20241212	203400	2814097	1944	1944	1944	1944	0
41	20241212	203300	2814097	1944	1944	1944	1944	0
42	20241212	203200	2814097	1944	1944	1944	1944	0
43	20241212	203100	2814097	1944	1944	1944	1944	0
44	20241212	203000	2814097	1944	1944	1944	1944	0
45	20241212	202900	2814097	1944	1944	1944	1944	0
46	20241212	202800	2814097	1944	1944	1944	1944	0
47	20241212	202700	2814097	1944	1944	1944	1944	0
48	20241212	202600	2814097	1944	1944	1944	1944	0
49	20241212	202500	2814097	1944	1944	1944	1944	0
50	20241212	202400	2814097	1944	1944	1944	1944	0
51	20241212	202300	2814097	1944	1944	1944	1944	0
52	20241212	202200	2814097	1944	1944	1944	1944	0
53	20241212	202100	2814097	1944	1944	1944	1944	0
54	20241212	202000	2814097	1944	1944	1944	1944	0
55	20241212	201900	2814097	1944	1944	1944	1944	0
56	20241212	201800	2814097	1944	1944	1944	1944	0
57	20241212	201700	2814097	1944	1944	1944	1944	0
58	20241212	201600	2814097	1944	1944	1944	1944	0
59	20241212	201500	2814097	1944	1944	1944	1944	0
60	20241212	201400	2814097	1944	1944	1944	1944	0
61	20241212	201300	2814097	1944	1944	1944	1944	0
62	20241212	201200	2814097	1944	1944	1944	1944	1
63	20241212	201100	2814097	1944	1944	1944	1944	0
64	20241212	201000	2814097	1944	1944	1944	1944	0
65	20241212	200900	2814097	1944	1944	1944	1944	0
66	20241212	200800	2814097	1944	1944	1944	1944	0
67	20241212	200700	2814097	1944	1944	1944	1944	0
68	20241212	200600	2814097	1944	1944	1944	1944	0
69	20241212	200500	2814097	1944	1944	1944	1944	0
70	20241212	200400	2814097	1944	1944	1944	1944	0
71	20241212	200300	2814097	1944	1944	1944	1944	0
72	20241212	200200	2814097	1944	1944	1944	1944	0
73	20241212	200100	2814097	1944	1944	1944	1944	0
74	20241212	200000	2814097	1944	1944	1944	1944	0
75	20241212	195900	2814097	1944	1944	1944	1944	0
76	20241212	195800	2814097	1944	1944	1944	1944	0
77	20241212	195700	2814097	1944	1944	1944	1944	0
78	20241212	195600	2814097	1944	1944	1944	1944	0
79	20241212	195500	2814097	1944	1944	1944	1944	0
80	20241212	195400	2814097	1944	1944	1944	1944	0
81	20241212	195300	2814097	1944	1944	1944	1944	0
82	20241212	195200	2814097	1944	1944	1944	1944	0
83	20241212	195100	2814097	1944	1944	1944	1944	0
84	20241212	195000	2814097	1944	1944	1944	1944	0
85	20241212	194900	2814097	1944	1944	1944	1944	0
86	20241212	194800	2814097	1944	1944	1944	1944	0
87	20241212	194700	2814097	1944	1944	1944	1944	0
88	20241212	194600	2814097	1944	1944	1944	1944	0
89	20241212	194500	2814097	1944	1944	1944	1944	0
90	20241212	194400	2814097	1944	1944	1944	1944	0
91	20241212	194300	2814097	1944	1944	1944	1944	0
92	20241212	194200	2814097	1944	1944	1944	1944	1
93	20241212	194100	2814097	1944	1944	1944	1944	0
94	20241212	194000	2814097	1944	1944	1944	1944	0
95	20241212	193900	2814097	1944	1944	1944	1944	0
96	20241212	193800	2814097	1944	1944	1944	1944	0
97	20241212	193700	2814097	1944	1944	1944	1944	0
98	20241212	193600	2814097	1944	1944	1944	1944	0
99	20241212	193500	2814097	1944	1944	1944	1944	0
100	20241212	193400	2814097	1944	1944	1944	1944	0
101	20241212	193300	2814097	1944	1944	1944	1944	0
102	20241212	193200	2814097	1944	1944	1944	1944	0
103	20241212	193100	2814097	1944	1944	1944	1944	0
104	20241212	193000	2814097	1944	1944	1944	1944	0
105	20241212	192900	2814097	1944	1944	1944	1944	0
106	20241212	192800	2814097	1944	1944	1944	1944	0
107	20241212	192700	2814097	1944	1944	1944	1944	0
108	20241212	192600	2814097	1944	1944	1944	1944	0
109	20241212	192500	2814097	1944	1944	1944	1944	0
110	20241212	192400	2814097	1944	1944	1944	1944	0
111	20241212	192300	2814097	1944	1944	1944	1944	0
112	20241212	192200	2814097	1944	1944	1944	1944	0
113	20241212	192100	2814097	1944	1944	1944	1944	0
114	20241212	192000	2814097	1944	1944	1944	1944	0
115	20241212	191900	2814097	1944	1944	1944	1944	0
116	20241212	191800	2814097	1944	1944	1944	1944	0
117	20241212	191700	2814097	1944	1944	1944	1944	0
118	20241212	191600	2814097	1944	1944	1944	1944	0
119	20241212	191500	2814097	1944	1944	1944	1944	0
120	20241212	191400	2814097	1944	1944	1944	1944	0
121	20241212	191300	2814097	1944	1944	1944	1944	0
122	20241212	191200	2814097	1944	1944	1944	1944	1
123	20241212	191100	2814097	1944	1944	1944	1944	0
124	20241212	191000	2814097	1944	1944	1944	1944	0
125	20241212	190900	2814097	1944	1944	1944	1944	0
126	20241212	190800	2814097	1944	1944	1944	1944	0
127	20241212	190700	2814097	1944	1944	1944	1944	0
128	20241212	190600	2814097	1944	1944	1944	1944	0
129	20241212	190500	2814097	1944	1944	1944	1944	0
130	20241212	190400	2814097	1944	1944	1944	1944	0
131	20241212	190300	2814097	1944	1944	1944	1944	0
132	20241212	190200	2814097	1944	1944	1944	1944	0
133	20241212	190100	2814097	1944	1944	1944	1944	0
134	20241212	190000	2814097	1944	1944	1944	1944	0
135	20241212	185900	2814097	1944	1944	1944	1944	0
136	20241212	185800	2814097	1944	1944	1944	1944	0
137	20241212	185700	2814097	1944	1944	1944	1944	0
138	20241212	185600	2814097	1944	1944	1944	1944	0
139	20241212	185500	2814097	1944	1944	1944	1944	0
140	20241212	185400	2814097	1944	1944	1944	1944	0
141	20241212	185300	2814097	1944	1944	1944	1944	0
142	20241212	185200	2814097	1944	1944	1944	1944	0
143	20241212	185100	2814097	1944	1944	1944	1944	0
144	20241212	185000	2814097	1944	1944	1944	1944	0
145	20241212	184900	2814097	1944	1944	1944	1944	0
146	20241212	184800	2814097	1944	1944	1944	1944	0
147	20241212	184700	2814097	1944	1944	1944	1944	0
148	20241212	184600	2814097	1944	1944	1944	1944	0
149	20241212	184500	2814097	1944	1944	1944	1944	0
150	20241212	184400	2814097	1944	1944	1944	1944	0
151	20241212	184300	2814097	1944	1944	1944	1944	0
152	20241212	184200	2814097	1944	1944	1944	1944	1
153	20241212	184100	2814097	1944	1944	1944	1944	0
154	20241212	184000	2814097	1944	1944	1944	1944	0
155	20241212	183900	2814097	1944	1944	1944	1944	0
156	20241212	183800	2814097	1944	1944	1944	1944	0
157	20241212	183700	2814097	1944	1944	1944	1944	0
158	20241212	183600	2814097	1944	1944	1944	1944	0
159	20241212	183500	2814097	1944	1944	1944	1944	0
160	20241212	183400	2814097	1944	1944	1944	1944	0
161	20241212	183300	2814097	1944	1944	1944	1944	0
162	20241212	183200	2814097	1944	1944	1944	1944	0
163	20241212	183100	2814097	1944	1944	1944	1944	0
164	20241212	183000	2814097	1944	1944	1944	1944	0
165	20241212	182900	2814097	1944	1944	1944	1944	0
166	20241212	182800	2814097	1944	1944	1944	1944	0
167	20241212	182700	2814097	1944	1944	1944	1944	0
168	20241212	182600	2814097	1944	1944	1944	1944	0
169	20241212	182500	2814097	1944	1944	1944	1944	0
170	20241212	182400	2814097	1944	1944	1944	1944	0
171	20241212	182300	2814097	1944	1944	1944	1944	0
172	20241212	182200	2814097	1944	1944	1944	1944	0
173	20241212	182100	2814097	1944	1944	1944	1944	0
174	20241212	182000	2814097	1944	1944	1944	1944	0
175	20241212	181900	2814097	1944	1944	1944	1944	0
176	20241212	181800	2814097	1944	1944	1944	1944	0
177	20241212	181700	2814097	1944	1944	1944	1944	0
178	20241212	181600	2814097	1944	1944	1944	1944	0
179	20241212	181500	2814097	1944	1944	1944	1944	0
180	20241212	181400	2814097	1944	1944	1944	1944	0
181	20241212	181300	2814097	1944	1944	1944	1944	0
182	20241212	181200	2814097	1944	1944	1944	1944	1
183	20241212	181100	2814097	1944	1944	1944	1944	0
184	20241212	181000	2814097	1944	1944	1944	1944	0
185	20241212	180900	2814097	1944	1944	1944	1944	0
186	20241212	180800	2814097	1944	1944	1944	1944	0
187	20241212	180700	2814097	1944	1944	1944	1944	0
188	20241212	180600	2814097	1944	1944	1944	1944	0
189	20241212	180500	2814097	1944	1944	1944	1944	0
190	20241212	180400	2814097	1944	1944	1944	1944	0
191	20241212	180300	2814097	1944	1944	1944	1944	0
192	20241212	180200	2814097	1944	1944	1944	1944	0
193	20241212	180100	2814097	1944	1944	1944	1944	0
194	20241212	180000	2814097	1944	1944	1944	1944	0
195	20241212	175900	2814097	1944	1944	1944	1944	0
196	20241212	175800	2814097	1944	1944	1944	1944	0
197	20241212	175700	2814097	1944	1944	1944	1944	0
198	20241212	175600	2814097	1944	1944	1944	1944	0
199	20241212	175500	2814097	1944	1944	1944	1944	0
200	20241212	175400	2814097	1944	1944	1944	1944	0
201	20241212	175300	2814097	1944	1944	1944	1944	0
202	20241212	175200	2814097	1944	1944	1944	1944	0
203	20241212	175100	2814097	1944	1944	1944	1944	0
204	20241212	175000	2814097	1944	1944	1944	1944	0
205	20241212	174900	2814097	1944	1944	1944	1944	0
206	20241212	174800	2814097	1944	1944	1944	1944	0
207	20241212	174700	2814097	1944	1944	1944	1944	0
208	20241212	174600	2814097	1944	1944	1944	1944	0
209	20241212	174500	2814097	1944	1944	1944	1944	0
210	20241212	174400	2814097	1944	1944	1944	1944	0
211	20241212	174300	2814097	1944	1944	1944	1944	0
212	20241212	174200	2814097	1944	1944	1944	1944	1
213	20241212	174100	2814097	1944	1944	1944	1944	0
214	20241212	174000	2814097	1944	1944	1944	1944	0
215	20241212	173900	2814097	1944	1944	1944	1944	0
216	20241212	173800	2814097	1944	1944	1944	1944	0
217	20241212	173700	2814097	1944	1944	1944	1944	0
218	20241212	173600	2814097	1944	1944	1944	1944	0
219	20241212	173500	2814097	1944	1944	1944	1944	0
220	20241212	173400	2814097	1944	1944	1944	1944	0
221	20241212	173300	2814097	1944	1944	1944	1944	0
222	20241212	173200	2814097	1944	1944	1944	1944	0
223	20241212	173100	2814097	1944	1944	1944	1944	0
224	20241212	173000	2814097	1944	1944	1944	1944	0
225	20241212	172900	2814097	1944	1944	1944	1944	0
226	20241212	172800	2814097	1944	1944	1944	1944	0
227	20241212	172700	2814097	1944	1944	1944	1944	0
228	20241212	172600	2814097	1944	1944	1944	1944	0
229	20241212	172500	2814097	1944	1944	1944	1944	0
230	20241212	172400	2814097	1944	1944	1944	1944	0
231	20241212	172300	2814097	1944	1944	1944	1944	0
232	20241212	172200	2814097	1944	1944	1944	1944	0
233	20241212	172100	2814097	1944	1944	1944	1944	0
234	20241212	172000	2814097	1944	1944	1944	1944	0
235	20241212	171900	2814097	1944	1944	1944	1944	0
236	20241212	171800	2814097	1944	1944	1944	1944	0
237	20241212	171700	2814097	1944	1944	1944	1944	0
238	20241212	171600	2814097	1944	1944	1944	1944	0
239	20241212	171500	2814097	1944	1944	1944	1944	0
240	20241212	171400	2814097	1944	1944	1944	1944	0
241	20241212	171300	2814097	1944	1944	1944	1944	0
242	20241212	171200	2814097	1944	1944	1944	1944	1
243	20241212	171100	2814097	1944	1944	1944	1944	0
244	20241212	171000	2814097	1944	1944	1944	1944	0
245	20241212	170900	2814097	1944	1944	1944	1944	0
246	20241212	170800	2814097	1944	1944	1944	1944	0
247	20241212	170700	2814097	1944	1944	1944	1944	0
248	20241212	170600	2814097	1944	1944	1944	1944	0
249	20241212	170500	2814097	1944	1944	1944	1944	0
250	20241212	170400	2814097	1944	1944	1944	1944	0
251	20241212	170300	2814097	1944	1944	1944	1944	0
252	20241212	170200	2814097	1944	1944	1944	1944	0
253	20241212	170100	2814097	1944	1944	1944	1944	0
254	20241212	170000	2814097	1944	1944	1944	1944	0
255	20241212	165900	2814097	1944	1944	1944	1944	0
256	20241212	165800	2814097	1944	1944	1944	1944	0
257	20241212	165700	2814097	1944	1944	1944	1944	0
258	20241212	165600	2814097	1944	1944	1944	1944	0
259	20241212	165500	2814097	1944	1944	1944	1944	0
260	20241212	165400	2814097	1944	1944	1944	1944	0
261	20241212	165300	2814097	1944	1944	1944	1944	0
262	20241212	165200	2814097	1944	1944	1944	1944	0
263	20241212	165100	2814097	1944	1944	1944	1944	0
264	20241212	165000	2814097	1944	1944	1944	1944	0
265	20241212	164900	2814097	1944	1944	1944	1944	0
266	20241212	164800	2814097	1944	1944	1944	1944	0
267	20241212	164700	2814097	1944	1944	1944	1944	0
268	20241212	164600	2814097	1944	1944	1944	1944	0
269	20241212	164500	2814097	1944	1944	1944	1944	0
270	20241212	164400	2814097	1944	1944	1944	1944	0
271	20241212	164300	2814097	1944	1944	1944	1944	0
272	20241212	164200	2814097	1944	1944	1944	1944	1
273	20241212	164100	2814097	1944	1944	1944	1944	0
274	20241212	164000	2814097	1944	1944	1944	1944	0
275	20241212	163900	2814097	1944	1944	1944	1944	0
276	20241212	163800	2814097	1944	1944	1944	1944	0
277	20241212	163700	2814097	1944	1944	1944	1944	0
278	20241212	163600	2814097	1944	1944	1944	1944	0
279	20241212	163500	2814097	1944	1944	1944	1944	0
280	20241212	163400	2814097	1944	1944	1944	1944	0
281	20241212	163300	2814097	1944	1944	1944	1944	0
282	20241212	163200	2814097	1944	1944	1944	1944	0
283	20241212	163100	2814097	1944	1944	1944	1944	0
284	20241212	163000	2814097	1944	1944	1944	1944	0
285	20241212	162900	2814097	1944	1944	1944	1944	0
286	20241212	162800	2814097	1944	1944	1944	1944	0
287	20241212	162700	2814097	1944	1944	1944	1944	0
288	20241212	162600	2814097	1944	1944	1944	1944	0
289	20241212	162500	2814097	1944	1944	1944	1944	0
290	20241212	162400	2814097	1944	1944	1944	1944	0
291	20241212	162300	2814097	1944	1944	1944	1944	0
292	20241212	162200	2814097	1944	1944	1944	1944	0
293	20241212	162100	2814097	1944	1944	1944	1944	0
294	20241212	162000	2814097	1944	1944	1944	1944	0
295	20241212	161900	2814097	1944	1944	1944	1944	0
296	20241212	161800	2814097	1944	1944	1944	1944	0
297	20241212	161700	2814097	1944	1944	1944	1944	0
298	20241212	161600	2814097	1944	1944	1944	1944	0
299	20241212	161500	2814097	1944	1944	1944	1944	0
300	20241212	161400	2814097	1944	1944	1944	1944	0
301	20241212	161300	2814097	1944	1944	1944	1944	0
302	20241212	161200	2814097	1944	1944	1944	1944	1
303	20241212	161100	2814097	1944	1944	1944	1944	0
304	20241212	161000	2814097	1944	1944	1944	1944	0
305	20241212	160900	2814097	1944	1944	1944	1944	0
306	20241212	160800	2814097	1944	1944	1944	1944	0
307	20241212	160700	2814097	1944	1944	1944	1944	0
308	20241212	160600	2814097	1944	1944	1944	1944	0
309	20241212	160500	2814097	1944	1944	1944	1944	0
310	20241212	160400	2814097	1944	1944	1944	1944	0
311	20241212	160300	2814097	1944	1944	1944	1944	0
312	20241212	160200	2814097	1944	1944	1944	1944	0
313	20241212	160100	2814097	1944	1944	1944	1944	0
314	20241212	160000	2814097	1944	1944	1944	1944	0
315	20241212	155900	2814097	1944	1944	1944	1944	0
316	20241212	155800	2814097	1944	1944	1944	1944	0
317	20241212	155700	2814097	1944	1944	1944	1944	0
318	20241212	155600	2814097	1944	1944	1944	1944	0
319	20241212	155500	2814097	1944	1944	1944	1944	0
320	20241212	155400	2814097	1944	1944	1944	1944	0
321	20241212	155300	2814097	1944	1944	1944	1944	0
322	20241212	155200	2814097	1944	1944	1944	1944	0
323	20241212	155100	2814097	1944	1944	1944	1944	0
324	20241212	155000	2814097	1944	1944	1944	1944	0
325	20241212	154900	2814097	1944	1944	1944	1944	0
326	20241212	154800	2814097	1944	1944	1944	1944	0
327	20241212	154700	2814097	1944	1944	1944	1944	0
328	20241212	154600	2814097	1944	1944	1944	1944	0
329	20241212	154500	2814097	1944	1944	1944	1944	0
330	20241212	154400	2814097	1944	1944	1944	1944	0
331	20241212	154300	2814097	1944	1944	1944	1944	0
332	20241212	154200	2814097	1944	1944	1944	1944	1
333	20241212	154100	2814097	1944	1944	1944	1944	0
334	20241212	154000	2814097	1944	1944	1944	1944	0
335	20241212	153900	2814097	1944	1944	1944	1944	0
336	20241212	153800	2814097	1944	1944	1944	1944	0
337	20241212	153700	2814097	1944	1944	1944	1944	0
338	20241212	153600	2814097	1944	1944	1944	1944	0
339	20241212	153500	2814097	1944	1944	1944	1944	0
340	20241212	153400	2814097	1944	1944	1944	1944	0
341	20241212	153300	2814097	1944	1944	1944	1944	0
342	20241212	153200	2814097	1944	1944	1944	1944	0
343	20241212	153100	2814097	1944	1944	1944	1944	0
344	20241212	153000	2814097	1944	1944	1944	1944	0
345	20241212	152900	2814097	1944	1944	1944	1944	0
346	20241212	152800	2814097	1944	1944	1944	1944	0
347	20241212	152700	2814097	1944	1944	1944	1944	0
348	20241212	152600	2814097	1944	1944	1944	1944	0
349	20241212	152500	2814097	1944	1944	1944	1944	0
350	20241212	152400	2814097	1944	1944	1944	1944	0
351	20241212	152300	2814097	1944	1944	1944	1944	0
352	20241212	152200	2814097	1944	1944	1944	1944	0
353	20241212	152100	2814097	1944	1944	1944	1944	0
354	20241212	152000	2814097	1944	1944	1944	1944	0
355	20241212	151900	2814097	1944	1944	1944	1944	0
356	20241212	151800	2814097	1944	1944	1944	1944	0
357	20241212	151700	2814097	1944	1944	1944	1944	1
358	20241212	151600	2812153	1899	1900	1900	1899	2
359	20241212	151500	2808354	1943	1943	1943	1943	0
360	20241212	151400	2808354	1943	1943	1943	1943	0
361	20241212	151300	2808354	1943	1943	1943	1943	0
362	20241212	151200	2808354	1943	1943	1943	1943	2
363	20241212	151100	2804468	1944	1944	1944	1944	0
364	20241212	151000	2804468	1944	1944	1944	1944	0
365	20241212	150900	2804468	1944	1944	1944	1944	0
366	20241212	150800	2804468	1944	1944	1944	1944	0
367	20241212	150700	2804468	1944	1944	1944	1944	0
368	20241212	150600	2804468	1944	1944	1944	1944	0
369	20241212	150500	2804468	1944	1944	1944	1944	0
370	20241212	150400	2804468	1944	1944	1944	1944	0
371	20241212	150300	2804468	1944	1944	1944	1944	0
372	20241212	150200	2804468	1944	1944	1944	1944	0
373	20241212	150100	2804468	1944	1944	1944	1944	0
374	20241212	150000	2804468	1944	1944	1944	1944	0
375	20241212	145900	2804468	1944	1944	1944	1944	0
376	20241212	145800	2804468	1944	1944	1944	1944	1
377	20241212	145700	2802524	1944	1944	1944	1944	0
378	20241212	145600	2802524	1944	1944	1944	1944	0
379	20241212	145500	2802524	1944	1944	1944	1944	0
380	20241212	145400	2802524	1944	1944	1944	1944	0
381	20241212	145300	2802524	1944	1944	1944	1944	0
382	20241212	145200	2802524	1944	1944	1944	1944	0
383	20241212	145100	2802524	1944	1944	1944	1944	0
384	20241212	145000	2802524	1944	1944	1944	1944	0
385	20241212	144900	2802524	1944	1944	1944	1944	0
386	20241212	144800	2802524	1944	1944	1944	1944	0
387	20241212	144700	2802524	1944	1944	1944	1944	0
388	20241212	144600	2802524	1944	1944	1944	1944	0
389	20241212	144500	2802524	1944	1944	1944	1944	0
390	20241212	144400	2802524	1944	1944	1944	1944	0
391	20241212	144300	2802524	1944	1944	1944	1944	0
392	20241212	144200	2802524	1944	1944	1944	1944	0
393	20241212	144100	2802524	1944	1944	1944	1944	0
394	20241212	144000	2802524	1944	1944	1944	1944	0
395	20241212	143900	2802524	1944	1944	1944	1944	0
396	20241212	143800	2802524	1944	1944	1944	1944	0
397	20241212	143700	2802524	1944	1944	1944	1944	0
398	20241212	143600	2802524	1944	1944	1944	1944	0
399	20241212	143500	2802524	1944	1944	1944	1944	0
400	20241212	143400	2802524	1944	1944	1944	1944	0
401	20241212	143300	2802524	1944	1944	1944	1944	0
402	20241212	143200	2802524	1944	1944	1944	1944	4
403	20241212	143100	2794748	1945	1945	1945	1945	0
404	20241212	143000	2794748	1945	1945	1945	1945	0
405	20241212	142900	2794748	1945	1945	1945	1945	0
406	20241212	142800	2794748	1945	1945	1945	1945	0
407	20241212	142700	2794748	1945	1945	1945	1945	0
408	20241212	142600	2794748	1945	1945	1945	1945	0
409	20241212	142500	2794748	1945	1945	1945	1945	0
410	20241212	142400	2794748	1945	1945	1945	1945	0
411	20241212	142300	2794748	1945	1945	1945	1945	0
412	20241212	142200	2794748	1945	1945	1945	1945	0
413	20241212	142100	2794748	1945	1945	1945	1945	0
414	20241212	142000	2794748	1945	1945	1945	1945	0
415	20241212	141900	2794748	1945	1945	1945	1945	0
416	20241212	141800	2794748	1945	1945	1945	1945	0
417	20241212	141700	2794748	1945	1945	1945	1945	0
418	20241212	141600	2794748	1945	1945	1945	1945	0
419	20241212	141500	2794748	1945	1945	1945	1945	0
420	20241212	141400	2794748	1945	1945	1945	1945	0
421	20241212	141300	2794748	1945	1945	1945	1945	0
422	20241212	141200	2794748	1945	1945	1945	1945	0
423	20241212	141100	2794748	1945	1945	1945	1945	0
424	20241212	141000	2794748	1945	1945	1945	1945	0
425	20241212	140900	2794748	1945	1945	1945	1945	0
426	20241212	140800	2794748	1945	1945	1945	1945	0
427	20241212	140700	2794748	1945	1945	1945	1945	0
428	20241212	140600	2794748	1945	1945	1945	1945	0
429	20241212	140500	2794748	1945	1945	1945	1945	0
430	20241212	140400	2794748	1945	1945	1945	1945	0
431	20241212	140300	2794748	1945	1945	1945	1945	0
432	20241212	140200	2794748	1945	1945	1945	1945	0
433	20241212	140100	2794748	1945	1945	1945	1945	0
434	20241212	140000	2794748	1945	1945	1945	1945	0
435	20241212	135900	2794748	1945	1945	1945	1945	0
436	20241212	135800	2794748	1945	1945	1945	1945	0
437	20241212	135700	2794748	1945	1945	1945	1945	0
438	20241212	135600	2794748	1945	1945	1945	1945	0
439	20241212	135500	2794748	1945	1945	1945	1945	0
440	20241212	135400	2794748	1945	1945	1945	1945	0
441	20241212	135300	2794748	1945	1945	1945	1945	0
442	20241212	135200	2794748	1945	1945	1945	1945	0
443	20241212	135100	2794748	1945	1945	1945	1945	0
444	20241212	135000	2794748	1945	1945	1945	1945	0
445	20241212	134900	2794748	1945	1945	1945	1945	0
446	20241212	134800	2794748	1945	1945	1945	1945	0
447	20241212	134700	2794748	1945	1945	1945	1945	0
448	20241212	134600	2794748	1945	1945	1945	1945	0
449	20241212	134500	2794748	1945	1945	1945	1945	0
450	20241212	134400	2794748	1945	1945	1945	1945	0
451	20241212	134300	2794748	1945	1945	1945	1945	0
452	20241212	134200	2794748	1945	1945	1945	1945	0
453	20241212	134100	2794748	1945	1945	1945	1945	0
454	20241212	134000	2794748	1945	1945	1945	1945	0
455	20241212	133900	2794748	1945	1945	1945	1945	0
456	20241212	133800	2794748	1945	1945	1945	1945	0
457	20241212	133700	2794748	1945	1945	1945	1945	0
458	20241212	133600	2794748	1945	1945	1945	1945	0
459	20241212	133500	2794748	1945	1945	1945	1945	0
460	20241212	133400	2794748	1945	1945	1945	1945	0
461	20241212	133300	2794748	1945	1945	1945	1945	0
462	20241212	133200	2794748	1945	1945	1945	1945	0
463	20241212	133100	2794748	1945	1945	1945	1945	84
464	20241212	133000	2631368	1945	1945	1945	1945	0
465	20241212	132900	2631368	1945	1945	1945	1945	0
466	20241212	132800	2631368	1945	1945	1945	1945	0
467	20241212	132700	2631368	1945	1945	1945	1945	0
468	20241212	132600	2631368	1945	1945	1945	1945	0
469	20241212	132500	2631368	1945	1945	1945	1945	0
470	20241212	132400	2631368	1945	1945	1945	1945	0
471	20241212	132300	2631368	1945	1945	1945	1945	0
472	20241212	132200	2631368	1945	1945	1945	1945	0
473	20241212	132100	2631368	1945	1945	1945	1945	0
474	20241212	132000	2631368	1945	1945	1945	1945	0
475	20241212	131900	2631368	1945	1945	1945	1945	0
476	20241212	131800	2631368	1945	1945	1945	1945	0
477	20241212	131700	2631368	1945	1945	1945	1945	0
478	20241212	131600	2631368	1945	1945	1945	1945	0
479	20241212	131500	2631368	1945	1945	1945	1945	0
480	20241212	131400	2631368	1945	1945	1945	1945	0
481	20241212	131300	2631368	1945	1945	1945	1945	0
482	20241212	131200	2631368	1945	1945	1945	1945	0
483	20241212	131100	2631368	1945	1945	1945	1945	0
484	20241212	131000	2631368	1945	1945	1945	1945	0
485	20241212	130900	2631368	1945	1945	1945	1945	0
486	20241212	130800	2631368	1945	1945	1945	1945	0
487	20241212	130700	2631368	1945	1945	1945	1945	1
488	20241212	130600	2629423	1900	1901	1901	1900	3
489	20241212	130500	2623722	1945	1945	1945	1945	0
490	20241212	130400	2623722	1945	1945	1945	1945	0
491	20241212	130300	2623722	1945	1945	1945	1945	0
492	20241212	130200	2623722	1945	1945	1945	1945	0
493	20241212	130100	2623722	1945	1945	1945	1945	0
494	20241212	130000	2623722	1945	1945	1945	1945	20
495	20241212	125900	2584822	1945	1945	1945	1945	0
496	20241212	125800	2584822	1945	1945	1945	1945	0
497	20241212	125700	2584822	1945	1945	1945	1945	0
498	20241212	125600	2584822	1945	1945	1945	1945	0
499	20241212	125500	2584822	1945	1945	1945	1945	0
500	20241212	125400	2584822	1945	1945	1945	1945	0
501	20241212	125300	2584822	1945	1945	1945	1945	0
502	20241212	125200	2584822	1945	1945	1945	1945	0
503	20241212	125100	2584822	1945	1945	1945	1945	0
504	20241212	125000	2584822	1945	1945	1945	1945	0
505	20241212	124900	2584822	1945	1945	1945	1945	0
506	20241212	124800	2584822	1945	1945	1945	1945	0
507	20241212	124700	2584822	1945	1945	1945	1945	0
508	20241212	124600	2584822	1945	1945	1945	1945	0
509	20241212	124500	2584822	1945	1945	1945	1945	0
510	20241212	124400	2584822	1945	1945	1945	1945	0
511	20241212	124300	2584822	1945	1945	1945	1945	0
512	20241212	124200	2584822	1945	1945	1945	1945	0
513	20241212	124100	2584822	1945	1945	1945	1945	0
514	20241212	124000	2584822	1945	1945	1945	1945	0
515	20241212	123900	2584822	1945	1945	1945	1945	0
516	20241212	123800	2584822	1945	1945	1945	1945	1
517	20241212	123700	2582877	1898	1898	1898	1898	2
518	20241212	123600	2579081	1947	1947	1947	1947	0
519	20241212	123500	2579081	1947	1947	1947	1947	0
520	20241212	123400	2579081	1947	1947	1947	1947	0
521	20241212	123300	2579081	1947	1947	1947	1947	0
522	20241212	123200	2579081	1947	1947	1947	1947	0
523	20241212	123100	2579081	1947	1947	1947	1947	0
524	20241212	123000	2579081	1947	1947	1947	1947	1
525	20241212	122900	2577134	1899	1899	1899	1899	0
526	20241212	122800	2577134	1899	1900	1900	1899	24
527	20241212	122700	2531536	1900	1908	1908	1900	132
528	20241212	122600	2280658	1909	1909	1909	1909	0
529	20241212	122500	2280658	1909	1909	1909	1909	0
530	20241212	122400	2280658	1909	1909	1909	1909	0
531	20241212	122300	2280658	1909	1909	1909	1909	0
532	20241212	122200	2280658	1909	1909	1909	1909	5
533	20241212	122100	2271113	1947	1947	1947	1947	0
534	20241212	122000	2271113	1947	1947	1947	1947	0
535	20241212	121900	2271113	1947	1947	1947	1947	0
536	20241212	121800	2271113	1947	1947	1947	1947	0
537	20241212	121700	2271113	1947	1947	1947	1947	0
538	20241212	121600	2271113	1947	1947	1947	1947	0
539	20241212	121500	2271113	1947	1947	1947	1947	0
540	20241212	121400	2271113	1947	1947	1947	1947	0
541	20241212	121300	2271113	1947	1947	1947	1947	0
542	20241212	121200	2271113	1947	1947	1947	1947	0
543	20241212	121100	2271113	1947	1947	1947	1947	0
544	20241212	121000	2271113	1947	1947	1947	1947	0
545	20241212	120900	2271113	1947	1947	1947	1947	0
546	20241212	120800	2271113	1947	1947	1947	1947	0
547	20241212	120700	2271113	1947	1947	1947	1947	0
548	20241212	120600	2271113	1947	1947	1947	1947	0
549	20241212	120500	2271113	1947	1947	1947	1947	0
550	20241212	120400	2271113	1947	1947	1947	1947	0
551	20241212	120300	2271113	1947	1947	1947	1947	0
552	20241212	120200	2271113	1947	1947	1947	1947	0
553	20241212	120100	2271113	1947	1947	1947	1947	31
554	20241212	120000	2210756	1947	1947	1947	1947	1
555	20241212	115900	2208809	1940	1940	1940	1940	0
556	20241212	115800	2208809	1940	1940	1940	1940	0
557	20241212	115700	2208809	1940	1940	1940	1940	0
558	20241212	115600	2208809	1940	1940	1940	1940	0
559	20241212	115500	2208809	1940	1940	1940	1940	0
560	20241212	115400	2208809	1940	1940	1940	1940	0
561	20241212	115300	2208809	1940	1940	1940	1940	0
562	20241212	115200	2208809	1940	1940	1940	1940	0
563	20241212	115100	2208809	1940	1940	1940	1940	0
564	20241212	115000	2208809	1940	1940	1940	1940	0
565	20241212	114900	2208809	1940	1940	1940	1940	0
566	20241212	114800	2208809	1940	1940	1940	1940	0
567	20241212	114700	2208809	1940	1940	1940	1940	0
568	20241212	114600	2208809	1940	1940	1940	1940	0
569	20241212	114500	2208809	1940	1940	1940	1940	0
570	20241212	114400	2208809	1940	1940	1940	1940	50
571	20241212	114300	2111809	1945	1945	1945	1945	0
572	20241212	114200	2111809	1945	1945	1945	1945	0
573	20241212	114100	2111809	1945	1945	1945	1945	0
574	20241212	114000	2111809	1945	1945	1945	1945	0
575	20241212	113900	2111809	1945	1945	1945	1945	0
576	20241212	113800	2111809	1945	1945	1945	1945	0
577	20241212	113700	2111809	1945	1947	1947	1945	48
578	20241212	113600	2018441	1948	1948	1948	1948	0
579	20241212	113500	2018441	1948	1948	1948	1948	0
580	20241212	113400	2018441	1948	1948	1948	1948	0
581	20241212	113300	2018441	1948	1948	1948	1948	0
582	20241212	113200	2018441	1948	1948	1948	1948	0
583	20241212	113100	2018441	1948	1948	1948	1948	0
584	20241212	113000	2018441	1948	1948	1948	1948	0
585	20241212	112900	2018441	1948	1948	1948	1948	0
586	20241212	112800	2018441	1948	1948	1948	1948	0
587	20241212	112700	2018441	1948	1948	1948	1948	0
588	20241212	112600	2018441	1948	1948	1948	1948	0
589	20241212	112500	2018441	1948	1948	1948	1948	0
590	20241212	112400	2018441	1948	1948	1948	1948	0
591	20241212	112300	2018441	1948	1948	1948	1948	0
592	20241212	112200	2018441	1948	1948	1948	1948	0
593	20241212	112100	2018441	1948	1948	1948	1948	0
594	20241212	112000	2018441	1948	1948	1948	1948	0
595	20241212	111900	2018441	1948	1948	1948	1948	0
596	20241212	111800	2018441	1948	1948	1948	1948	0
597	20241212	111700	2018441	1948	1948	1948	1948	0
598	20241212	111600	2018441	1948	1948	1948	1948	0
599	20241212	111500	2018441	1948	1948	1948	1948	0
600	20241212	111400	2018441	1948	1948	1948	1948	0
601	20241212	111300	2018441	1948	1948	1948	1948	0
602	20241212	111200	2018441	1948	1948	1948	1948	0
603	20241212	111100	2018441	1948	1948	1948	1948	0
604	20241212	111000	2018441	1948	1948	1948	1948	0
605	20241212	110900	2018441	1948	1948	1948	1948	0
606	20241212	110800	2018441	1948	1948	1948	1948	0
607	20241212	110700	2018441	1948	1948	1948	1948	0
608	20241212	110600	2018441	1948	1948	1948	1948	0
609	20241212	110500	2018441	1948	1948	1948	1948	0
610	20241212	110400	2018441	1948	1948	1948	1948	0
611	20241212	110300	2018441	1948	1948	1948	1948	0
612	20241212	110200	2018441	1948	1948	1948	1948	0
613	20241212	110100	2018441	1948	1948	1948	1948	0
614	20241212	110000	2018441	1948	1948	1948	1948	0
615	20241212	105900	2018441	1948	1948	1948	1948	0
616	20241212	105800	2018441	1948	1948	1948	1948	0
617	20241212	105700	2018441	1948	1948	1948	1948	0
618	20241212	105600	2018441	1948	1948	1948	1948	0
619	20241212	105500	2018441	1948	1948	1948	1948	0
620	20241212	105400	2018441	1948	1948	1948	1948	0
621	20241212	105300	2018441	1948	1948	1948	1948	0
622	20241212	105200	2018441	1948	1948	1948	1948	0
623	20241212	105100	2018441	1948	1948	1948	1948	3
624	20241212	105000	2012597	1948	1948	1948	1948	0
625	20241212	104900	2012597	1948	1948	1948	1948	0
626	20241212	104800	2012597	1948	1948	1948	1948	0
627	20241212	104700	2012597	1948	1948	1948	1948	0
628	20241212	104600	2012597	1948	1948	1948	1948	0
629	20241212	104500	2012597	1948	1948	1948	1948	0
630	20241212	104400	2012597	1948	1948	1948	1948	0
631	20241212	104300	2012597	1948	1948	1948	1948	0
632	20241212	104200	2012597	1948	1948	1948	1948	0
633	20241212	104100	2012597	1948	1948	1948	1948	0
634	20241212	104000	2012597	1948	1948	1948	1948	0
635	20241212	103900	2012597	1948	1948	1948	1948	5
636	20241212	103800	2002857	1948	1948	1948	1948	0
637	20241212	103700	2002857	1948	1948	1948	1948	0
638	20241212	103600	2002857	1948	1948	1948	1948	0
639	20241212	103500	2002857	1948	1948	1948	1948	0
640	20241212	103400	2002857	1948	1948	1948	1948	0
641	20241212	103300	2002857	1948	1948	1948	1948	0
642	20241212	103200	2002857	1948	1948	1948	1948	0
643	20241212	103100	2002857	1948	1948	1948	1948	0
644	20241212	103000	2002857	1948	1948	1948	1948	0
645	20241212	102900	2002857	1948	1948	1948	1948	1
646	20241212	102800	2000909	1909	1909	1909	1909	1
647	20241212	102700	1999000	1948	1948	1948	1948	0
648	20241212	102600	1999000	1948	1948	1948	1948	0
649	20241212	102500	1999000	1948	1948	1948	1948	0
650	20241212	102400	1999000	1948	1948	1948	1948	1
651	20241212	102300	1997052	1948	1948	1948	1948	0
652	20241212	102200	1997052	1948	1948	1948	1948	0
653	20241212	102100	1997052	1948	1948	1948	1948	0
654	20241212	102000	1997052	1948	1948	1948	1948	0
655	20241212	101900	1997052	1948	1948	1948	1948	0
656	20241212	101800	1997052	1948	1948	1948	1948	0
657	20241212	101700	1997052	1948	1948	1948	1948	0
658	20241212	101600	1997052	1948	1948	1948	1948	0
659	20241212	101500	1997052	1948	1948	1948	1948	0
660	20241212	101400	1997052	1948	1948	1948	1948	0
661	20241212	101300	1997052	1948	1948	1948	1948	0
662	20241212	101200	1997052	1948	1948	1948	1948	0
663	20241212	101100	1997052	1948	1948	1948	1948	0
664	20241212	101000	1997052	1948	1948	1948	1948	0
665	20241212	100900	1997052	1948	1948	1948	1948	0
666	20241212	100800	1997052	1948	1948	1948	1948	1
667	20241212	100700	1995104	1949	1949	1949	1949	0
668	20241212	100600	1995104	1949	1949	1949	1949	0
669	20241212	100500	1995104	1949	1949	1949	1949	0
670	20241212	100400	1995104	1949	1949	1949	1949	0
671	20241212	100300	1995104	1949	1949	1949	1949	0
672	20241212	100200	1995104	1949	1949	1949	1949	0
673	20241212	100100	1995104	1949	1949	1949	1949	0
674	20241212	100000	1995104	1949	1949	1949	1949	0
675	20241212	095900	1995104	1949	1949	1949	1949	0
676	20241212	095800	1995104	1949	1949	1949	1949	0
677	20241212	095700	1995104	1949	1949	1949	1949	0
678	20241212	095600	1995104	1949	1949	1949	1949	0
679	20241212	095500	1995104	1949	1949	1949	1949	0
680	20241212	095400	1995104	1949	1949	1949	1949	0
681	20241212	095300	1995104	1949	1949	1949	1949	0
682	20241212	095200	1995104	1949	1949	1949	1949	0
683	20241212	095100	1995104	1949	1949	1949	1949	0
684	20241212	095000	1995104	1949	1910	1949	1910	15
685	20241212	094900	1966415	1910	1910	1910	1910	0
686	20241212	094800	1966415	1910	1910	1910	1910	0
687	20241212	094700	1966415	1910	1910	1910	1910	0
688	20241212	094600	1966415	1910	1910	1910	1910	1
689	20241212	094500	1964505	1949	1949	1949	1949	0
690	20241212	094400	1964505	1949	1949	1949	1949	3
691	20241212	094300	1958658	1950	1950	1950	1950	0
692	20241212	094200	1958658	1950	1950	1950	1950	0
693	20241212	094100	1958658	1950	1950	1950	1950	0
694	20241212	094000	1958658	1950	1950	1950	1950	0
695	20241212	093900	1958658	1950	1950	1950	1950	0
696	20241212	093800	1958658	1950	1950	1950	1950	0
697	20241212	093700	1958658	1950	1950	1950	1950	0
698	20241212	093600	1958658	1950	1950	1950	1950	0
699	20241212	093500	1958658	1950	1950	1950	1950	0
700	20241212	093400	1958658	1950	1950	1950	1950	0
701	20241212	093300	1958658	1950	1950	1950	1950	6
702	20241212	093200	1946958	1950	1950	1950	1950	0
703	20241212	093100	1946958	1950	1950	1950	1950	0
704	20241212	093000	1946958	1950	1950	1950	1950	0
705	20241212	092900	1946958	1950	1950	1950	1950	0
706	20241212	092800	1946958	1950	1950	1950	1950	5
707	20241212	092700	1937208	1951	1951	1951	1951	0
708	20241212	092600	1937208	1951	1951	1951	1951	0
709	20241212	092500	1937208	1951	1951	1951	1951	50
710	20241212	092400	1839658	1978	1955	1978	1955	645
711	20241212	092300	577359	1955	1953	1955	1951	151
712	20241212	092200	282604	1955	1955	1955	1955	0
713	20241212	092100	282604	1955	1955	1955	1955	0
714	20241212	092000	282604	1955	1955	1955	1955	2
715	20241212	091900	278694	1955	1955	1955	1955	0
716	20241212	091800	278694	1955	1955	1955	1955	0
717	20241212	091700	278694	1955	1955	1955	1955	1
718	20241212	091600	276739	1920	1920	1920	1920	0
719	20241212	091500	276739	1920	1920	1920	1920	100
720	20241212	091400	84739	1920	1920	1920	1920	0
721	20241212	091300	84739	1920	1920	1920	1920	0
722	20241212	091200	84739	1920	1920	1920	1920	37
723	20241212	091100	13699	1955	1955	1955	1955	0
724	20241212	091000	13699	1955	1955	1955	1955	0
725	20241212	090900	13699	1955	1955	1955	1955	0
726	20241212	090800	13699	1955	1955	1955	1955	0
727	20241212	090700	13699	1955	1950	1955	1950	6
728	20241212	090600	1984	1984	1984	1984	1984	0
729	20241212	090500	1984	1984	1984	1984	1984	0
730	20241212	090400	1984	1984	1984	1984	1984	0
731	20241212	090300	1984	1984	1984	1984	1984	0
732	20241212	090200	1984	1984	1984	1984	1984	0
733	20241212	090100	1984	1984	1984	1984	1984	0
734	20241212	090000	1984	1984	1984	1984	1984	1