KissMeData/064520/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	194300	26680103	1907	1907	1907	1907	159
3	20241219	194200	26680103	1907	1907	1907	1907	0
4	20241219	194100	26680103	1907	1907	1907	1907	0
5	20241219	194000	26680103	1907	1907	1907	1907	0
6	20241219	193900	26680103	1907	1907	1907	1907	0
7	20241219	193800	26680103	1907	1907	1907	1907	0
8	20241219	193700	26680103	1907	1907	1907	1907	0
9	20241219	193600	26680103	1907	1907	1907	1907	0
10	20241219	193500	26680103	1907	1907	1907	1907	0
11	20241219	193400	26680103	1907	1907	1907	1907	0
12	20241219	193300	26680103	1907	1907	1907	1907	0
13	20241219	193200	26680103	1907	1907	1907	1907	0
14	20241219	193100	26680103	1907	1907	1907	1907	0
15	20241219	193000	26680103	1907	1907	1907	1907	0
16	20241219	192900	26680103	1907	1907	1907	1907	0
17	20241219	192800	26680103	1907	1907	1907	1907	0
18	20241219	192700	26680103	1907	1907	1907	1907	0
19	20241219	192600	26680103	1907	1907	1907	1907	0
20	20241219	192500	26680103	1907	1907	1907	1907	0
21	20241219	192400	26680103	1907	1907	1907	1907	0
22	20241219	192300	26680103	1907	1907	1907	1907	0
23	20241219	192200	26680103	1907	1907	1907	1907	0
24	20241219	192100	26680103	1907	1907	1907	1907	0
25	20241219	192000	26680103	1907	1907	1907	1907	0
26	20241219	191900	26680103	1907	1907	1907	1907	0
27	20241219	191800	26680103	1907	1907	1907	1907	0
28	20241219	191700	26680103	1907	1907	1907	1907	0
29	20241219	191600	26680103	1907	1907	1907	1907	0
30	20241219	191500	26680103	1907	1907	1907	1907	0
31	20241219	191400	26680103	1907	1907	1907	1907	0
32	20241219	191300	26680103	1907	1907	1907	1907	159
33	20241219	191200	26680103	1907	1907	1907	1907	0
34	20241219	191100	26680103	1907	1907	1907	1907	0
35	20241219	191000	26680103	1907	1907	1907	1907	0
36	20241219	190900	26680103	1907	1907	1907	1907	0
37	20241219	190800	26680103	1907	1907	1907	1907	0
38	20241219	190700	26680103	1907	1907	1907	1907	0
39	20241219	190600	26680103	1907	1907	1907	1907	0
40	20241219	190500	26680103	1907	1907	1907	1907	0
41	20241219	190400	26680103	1907	1907	1907	1907	0
42	20241219	190300	26680103	1907	1907	1907	1907	0
43	20241219	190200	26680103	1907	1907	1907	1907	0
44	20241219	190100	26680103	1907	1907	1907	1907	0
45	20241219	190000	26680103	1907	1907	1907	1907	0
46	20241219	185900	26680103	1907	1907	1907	1907	0
47	20241219	185800	26680103	1907	1907	1907	1907	0
48	20241219	185700	26680103	1907	1907	1907	1907	0
49	20241219	185600	26680103	1907	1907	1907	1907	0
50	20241219	185500	26680103	1907	1907	1907	1907	0
51	20241219	185400	26680103	1907	1907	1907	1907	0
52	20241219	185300	26680103	1907	1907	1907	1907	0
53	20241219	185200	26680103	1907	1907	1907	1907	0
54	20241219	185100	26680103	1907	1907	1907	1907	0
55	20241219	185000	26680103	1907	1907	1907	1907	0
56	20241219	184900	26680103	1907	1907	1907	1907	0
57	20241219	184800	26680103	1907	1907	1907	1907	0
58	20241219	184700	26680103	1907	1907	1907	1907	0
59	20241219	184600	26680103	1907	1907	1907	1907	0
60	20241219	184500	26680103	1907	1907	1907	1907	0
61	20241219	184400	26680103	1907	1907	1907	1907	0
62	20241219	184300	26680103	1907	1907	1907	1907	159
63	20241219	184200	26680103	1907	1907	1907	1907	0
64	20241219	184100	26680103	1907	1907	1907	1907	0
65	20241219	184000	26680103	1907	1907	1907	1907	0
66	20241219	183900	26680103	1907	1907	1907	1907	0
67	20241219	183800	26680103	1907	1907	1907	1907	0
68	20241219	183700	26680103	1907	1907	1907	1907	0
69	20241219	183600	26680103	1907	1907	1907	1907	0
70	20241219	183500	26680103	1907	1907	1907	1907	0
71	20241219	183400	26680103	1907	1907	1907	1907	0
72	20241219	183300	26680103	1907	1907	1907	1907	0
73	20241219	183200	26680103	1907	1907	1907	1907	0
74	20241219	183100	26680103	1907	1907	1907	1907	0
75	20241219	183000	26680103	1907	1907	1907	1907	0
76	20241219	182900	26680103	1907	1907	1907	1907	0
77	20241219	182800	26680103	1907	1907	1907	1907	0
78	20241219	182700	26680103	1907	1907	1907	1907	0
79	20241219	182600	26680103	1907	1907	1907	1907	0
80	20241219	182500	26680103	1907	1907	1907	1907	0
81	20241219	182400	26680103	1907	1907	1907	1907	0
82	20241219	182300	26680103	1907	1907	1907	1907	0
83	20241219	182200	26680103	1907	1907	1907	1907	0
84	20241219	182100	26680103	1907	1907	1907	1907	0
85	20241219	182000	26680103	1907	1907	1907	1907	0
86	20241219	181900	26680103	1907	1907	1907	1907	0
87	20241219	181800	26680103	1907	1907	1907	1907	0
88	20241219	181700	26680103	1907	1907	1907	1907	0
89	20241219	181600	26680103	1907	1907	1907	1907	0
90	20241219	181500	26680103	1907	1907	1907	1907	0
91	20241219	181400	26680103	1907	1907	1907	1907	0
92	20241219	181300	26680103	1907	1907	1907	1907	159
93	20241219	181200	26680103	1907	1907	1907	1907	0
94	20241219	181100	26680103	1907	1907	1907	1907	0
95	20241219	181000	26680103	1907	1907	1907	1907	0
96	20241219	180900	26680103	1907	1907	1907	1907	0
97	20241219	180800	26680103	1907	1907	1907	1907	0
98	20241219	180700	26680103	1907	1907	1907	1907	0
99	20241219	180600	26680103	1907	1907	1907	1907	0
100	20241219	180500	26680103	1907	1907	1907	1907	0
101	20241219	180400	26680103	1907	1907	1907	1907	0
102	20241219	180300	26680103	1907	1907	1907	1907	0
103	20241219	180200	26680103	1907	1907	1907	1907	0
104	20241219	180100	26680103	1907	1907	1907	1907	0
105	20241219	180000	26680103	1907	1907	1907	1907	0
106	20241219	175900	26680103	1907	1907	1907	1907	0
107	20241219	175800	26680103	1907	1907	1907	1907	0
108	20241219	175700	26680103	1907	1907	1907	1907	0
109	20241219	175600	26680103	1907	1907	1907	1907	0
110	20241219	175500	26680103	1907	1907	1907	1907	0
111	20241219	175400	26680103	1907	1907	1907	1907	0
112	20241219	175300	26680103	1907	1907	1907	1907	0
113	20241219	175200	26680103	1907	1907	1907	1907	0
114	20241219	175100	26680103	1907	1907	1907	1907	0
115	20241219	175000	26680103	1907	1907	1907	1907	0
116	20241219	174900	26680103	1907	1907	1907	1907	0
117	20241219	174800	26680103	1907	1907	1907	1907	0
118	20241219	174700	26680103	1907	1907	1907	1907	0
119	20241219	174600	26680103	1907	1907	1907	1907	0
120	20241219	174500	26680103	1907	1907	1907	1907	0
121	20241219	174400	26680103	1907	1907	1907	1907	0
122	20241219	174300	26680103	1907	1907	1907	1907	159
123	20241219	174200	26680103	1907	1907	1907	1907	0
124	20241219	174100	26680103	1907	1907	1907	1907	0
125	20241219	174000	26680103	1907	1907	1907	1907	0
126	20241219	173900	26680103	1907	1907	1907	1907	0
127	20241219	173800	26680103	1907	1907	1907	1907	0
128	20241219	173700	26680103	1907	1907	1907	1907	0
129	20241219	173600	26680103	1907	1907	1907	1907	0
130	20241219	173500	26680103	1907	1907	1907	1907	0
131	20241219	173400	26680103	1907	1907	1907	1907	0
132	20241219	173300	26680103	1907	1907	1907	1907	0
133	20241219	173200	26680103	1907	1907	1907	1907	0
134	20241219	173100	26680103	1907	1907	1907	1907	0
135	20241219	173000	26680103	1907	1907	1907	1907	0
136	20241219	172900	26680103	1907	1907	1907	1907	0
137	20241219	172800	26680103	1907	1907	1907	1907	0
138	20241219	172700	26680103	1907	1907	1907	1907	0
139	20241219	172600	26680103	1907	1907	1907	1907	0
140	20241219	172500	26680103	1907	1907	1907	1907	0
141	20241219	172400	26680103	1907	1907	1907	1907	0
142	20241219	172300	26680103	1907	1907	1907	1907	0
143	20241219	172200	26680103	1907	1907	1907	1907	0
144	20241219	172100	26680103	1907	1907	1907	1907	0
145	20241219	172000	26680103	1907	1907	1907	1907	0
146	20241219	171900	26680103	1907	1907	1907	1907	0
147	20241219	171800	26680103	1907	1907	1907	1907	0
148	20241219	171700	26680103	1907	1907	1907	1907	0
149	20241219	171600	26680103	1907	1907	1907	1907	0
150	20241219	171500	26680103	1907	1907	1907	1907	0
151	20241219	171400	26680103	1907	1907	1907	1907	0
152	20241219	171300	26680103	1907	1907	1907	1907	159
153	20241219	171200	26680103	1907	1907	1907	1907	0
154	20241219	171100	26680103	1907	1907	1907	1907	0
155	20241219	171000	26680103	1907	1907	1907	1907	0
156	20241219	170900	26680103	1907	1907	1907	1907	0
157	20241219	170800	26680103	1907	1907	1907	1907	0
158	20241219	170700	26680103	1907	1907	1907	1907	0
159	20241219	170600	26680103	1907	1907	1907	1907	0
160	20241219	170500	26680103	1907	1907	1907	1907	0
161	20241219	170400	26680103	1907	1907	1907	1907	0
162	20241219	170300	26680103	1907	1907	1907	1907	0
163	20241219	170200	26680103	1907	1907	1907	1907	0
164	20241219	170100	26680103	1907	1907	1907	1907	0
165	20241219	170000	26680103	1907	1907	1907	1907	0
166	20241219	165900	26680103	1907	1907	1907	1907	0
167	20241219	165800	26680103	1907	1907	1907	1907	0
168	20241219	165700	26680103	1907	1907	1907	1907	0
169	20241219	165600	26680103	1907	1907	1907	1907	0
170	20241219	165500	26680103	1907	1907	1907	1907	0
171	20241219	165400	26680103	1907	1907	1907	1907	0
172	20241219	165300	26680103	1907	1907	1907	1907	0
173	20241219	165200	26680103	1907	1907	1907	1907	0
174	20241219	165100	26680103	1907	1907	1907	1907	0
175	20241219	165000	26680103	1907	1907	1907	1907	0
176	20241219	164900	26680103	1907	1907	1907	1907	0
177	20241219	164800	26680103	1907	1907	1907	1907	0
178	20241219	164700	26680103	1907	1907	1907	1907	0
179	20241219	164600	26680103	1907	1907	1907	1907	0
180	20241219	164500	26680103	1907	1907	1907	1907	0
181	20241219	164400	26680103	1907	1907	1907	1907	0
182	20241219	164300	26680103	1907	1907	1907	1907	159
183	20241219	164200	26680103	1907	1907	1907	1907	0
184	20241219	164100	26680103	1907	1907	1907	1907	0
185	20241219	164000	26680103	1907	1907	1907	1907	0
186	20241219	163900	26680103	1907	1907	1907	1907	0
187	20241219	163800	26680103	1907	1907	1907	1907	0
188	20241219	163700	26680103	1907	1907	1907	1907	0
189	20241219	163600	26680103	1907	1907	1907	1907	0
190	20241219	163500	26680103	1907	1907	1907	1907	0
191	20241219	163400	26680103	1907	1907	1907	1907	0
192	20241219	163300	26680103	1907	1907	1907	1907	0
193	20241219	163200	26680103	1907	1907	1907	1907	0
194	20241219	163100	26680103	1907	1907	1907	1907	0
195	20241219	163000	26680103	1907	1907	1907	1907	0
196	20241219	162900	26680103	1907	1907	1907	1907	0
197	20241219	162800	26680103	1907	1907	1907	1907	0
198	20241219	162700	26680103	1907	1907	1907	1907	0
199	20241219	162600	26680103	1907	1907	1907	1907	0
200	20241219	162500	26680103	1907	1907	1907	1907	0
201	20241219	162400	26680103	1907	1907	1907	1907	0
202	20241219	162300	26680103	1907	1907	1907	1907	0
203	20241219	162200	26680103	1907	1907	1907	1907	0
204	20241219	162100	26680103	1907	1907	1907	1907	0
205	20241219	162000	26680103	1907	1907	1907	1907	0
206	20241219	161900	26680103	1907	1907	1907	1907	0
207	20241219	161800	26680103	1907	1907	1907	1907	0
208	20241219	161700	26680103	1907	1907	1907	1907	0
209	20241219	161600	26680103	1907	1907	1907	1907	0
210	20241219	161500	26680103	1907	1907	1907	1907	0
211	20241219	161400	26680103	1907	1907	1907	1907	0
212	20241219	161300	26680103	1907	1907	1907	1907	159
213	20241219	161200	26680103	1907	1907	1907	1907	0
214	20241219	161100	26680103	1907	1907	1907	1907	0
215	20241219	161000	26680103	1907	1907	1907	1907	0
216	20241219	160900	26680103	1907	1907	1907	1907	0
217	20241219	160800	26680103	1907	1907	1907	1907	0
218	20241219	160700	26680103	1907	1907	1907	1907	0
219	20241219	160600	26680103	1907	1907	1907	1907	0
220	20241219	160500	26680103	1907	1907	1907	1907	0
221	20241219	160400	26680103	1907	1907	1907	1907	0
222	20241219	160300	26680103	1907	1907	1907	1907	0
223	20241219	160200	26680103	1907	1907	1907	1907	0
224	20241219	160100	26680103	1907	1907	1907	1907	0
225	20241219	160000	26680103	1907	1907	1907	1907	0
226	20241219	155900	26680103	1907	1907	1907	1907	0
227	20241219	155800	26680103	1907	1907	1907	1907	0
228	20241219	155700	26680103	1907	1907	1907	1907	0
229	20241219	155600	26680103	1907	1907	1907	1907	0
230	20241219	155500	26680103	1907	1907	1907	1907	0
231	20241219	155400	26680103	1907	1907	1907	1907	0
232	20241219	155300	26680103	1907	1907	1907	1907	0
233	20241219	155200	26680103	1907	1907	1907	1907	0
234	20241219	155100	26680103	1907	1907	1907	1907	0
235	20241219	155000	26680103	1907	1907	1907	1907	0
236	20241219	154900	26680103	1907	1907	1907	1907	0
237	20241219	154800	26680103	1907	1907	1907	1907	0
238	20241219	154700	26680103	1907	1907	1907	1907	0
239	20241219	154600	26680103	1907	1907	1907	1907	0
240	20241219	154500	26680103	1907	1907	1907	1907	0
241	20241219	154400	26680103	1907	1907	1907	1907	0
242	20241219	154300	26680103	1907	1907	1907	1907	159
243	20241219	154200	26680103	1907	1907	1907	1907	0
244	20241219	154100	26680103	1907	1907	1907	1907	0
245	20241219	154000	26680103	1907	1907	1907	1907	0
246	20241219	153900	26680103	1907	1907	1907	1907	0
247	20241219	153800	26680103	1907	1907	1907	1907	0
248	20241219	153700	26680103	1907	1907	1907	1907	0
249	20241219	153600	26680103	1907	1907	1907	1907	0
250	20241219	153500	26680103	1907	1907	1907	1907	0
251	20241219	153400	26680103	1907	1907	1907	1907	0
252	20241219	153300	26680103	1907	1907	1907	1907	0
253	20241219	153200	26680103	1907	1907	1907	1907	0
254	20241219	153100	26680103	1907	1907	1907	1907	0
255	20241219	153000	26680103	1907	1907	1907	1907	159
256	20241219	152900	26376890	1905	1905	1905	1905	0
257	20241219	152800	26376890	1905	1905	1905	1905	0
258	20241219	152700	26376890	1905	1905	1905	1905	0
259	20241219	152600	26376890	1905	1905	1905	1905	0
260	20241219	152500	26376890	1905	1905	1905	1905	0
261	20241219	152400	26376890	1905	1905	1905	1905	0
262	20241219	152300	26376890	1905	1905	1905	1905	0
263	20241219	152200	26376890	1905	1905	1905	1905	0
264	20241219	152100	26376890	1905	1905	1905	1905	0
265	20241219	152000	26376890	1905	1905	1905	1905	0
266	20241219	151900	26376890	1905	1905	1905	1905	0
267	20241219	151800	26376890	1905	1905	1905	1905	2
268	20241219	151700	26373080	1907	1907	1907	1907	0
269	20241219	151600	26373080	1907	1907	1907	1907	0
270	20241219	151500	26373080	1907	1907	1907	1907	401
271	20241219	151400	25608373	1898	1860	1899	1850	1490
272	20241219	151300	22812251	1848	1839	1848	1839	1312
273	20241219	151200	20390473	1842	1830	1842	1830	94
274	20241219	151100	20218346	1828	1828	1828	1828	1
275	20241219	151000	20216518	1828	1828	1828	1827	210
276	20241219	150900	19832840	1828	1828	1828	1828	3
277	20241219	150800	19827356	1827	1827	1827	1827	54
278	20241219	150700	19728698	1827	1827	1827	1827	0
279	20241219	150600	19728698	1827	1827	1827	1827	0
280	20241219	150500	19728698	1827	1827	1827	1827	0
281	20241219	150400	19728698	1827	1827	1827	1827	0
282	20241219	150300	19728698	1827	1827	1827	1827	0
283	20241219	150200	19728698	1827	1827	1827	1827	0
284	20241219	150100	19728698	1827	1827	1827	1827	1
285	20241219	150000	19726871	1813	1813	1813	1813	0
286	20241219	145900	19726871	1813	1813	1813	1813	0
287	20241219	145800	19726871	1813	1813	1813	1813	0
288	20241219	145700	19726871	1813	1813	1813	1813	0
289	20241219	145600	19726871	1813	1813	1813	1813	0
290	20241219	145500	19726871	1813	1813	1813	1813	0
291	20241219	145400	19726871	1813	1813	1813	1813	0
292	20241219	145300	19726871	1813	1813	1813	1813	0
293	20241219	145200	19726871	1813	1813	1813	1813	0
294	20241219	145100	19726871	1813	1813	1813	1813	0
295	20241219	145000	19726871	1813	1813	1813	1813	0
296	20241219	144900	19726871	1813	1813	1813	1813	0
297	20241219	144800	19726871	1813	1813	1813	1813	0
298	20241219	144700	19726871	1813	1813	1813	1813	0
299	20241219	144600	19726871	1813	1813	1813	1813	0
300	20241219	144500	19726871	1813	1814	1814	1813	200
301	20241219	144400	19364270	1838	1838	1838	1838	0
302	20241219	144300	19364270	1838	1838	1838	1838	0
303	20241219	144200	19364270	1838	1838	1838	1838	0
304	20241219	144100	19364270	1838	1838	1838	1838	0
305	20241219	144000	19364270	1838	1838	1838	1838	0
306	20241219	143900	19364270	1838	1838	1838	1838	0
307	20241219	143800	19364270	1838	1838	1838	1838	0
308	20241219	143700	19364270	1838	1838	1838	1838	0
309	20241219	143600	19364270	1838	1838	1838	1838	0
310	20241219	143500	19364270	1838	1838	1838	1838	0
311	20241219	143400	19364270	1838	1838	1838	1838	0
312	20241219	143300	19364270	1838	1838	1838	1838	0
313	20241219	143200	19364270	1838	1838	1838	1838	0
314	20241219	143100	19364270	1838	1838	1838	1838	0
315	20241219	143000	19364270	1838	1838	1838	1838	0
316	20241219	142900	19364270	1838	1838	1838	1838	0
317	20241219	142800	19364270	1838	1838	1838	1838	0
318	20241219	142700	19364270	1838	1838	1838	1838	0
319	20241219	142600	19364270	1838	1838	1838	1838	0
320	20241219	142500	19364270	1838	1838	1838	1838	0
321	20241219	142400	19364270	1838	1838	1838	1838	0
322	20241219	142300	19364270	1838	1838	1838	1838	0
323	20241219	142200	19364270	1838	1838	1838	1838	0
324	20241219	142100	19364270	1838	1838	1838	1838	0
325	20241219	142000	19364270	1838	1838	1838	1838	0
326	20241219	141900	19364270	1838	1838	1838	1838	0
327	20241219	141800	19364270	1838	1838	1838	1838	0
328	20241219	141700	19364270	1838	1838	1838	1838	0
329	20241219	141600	19364270	1838	1838	1838	1838	0
330	20241219	141500	19364270	1838	1838	1838	1838	0
331	20241219	141400	19364270	1838	1838	1838	1838	0
332	20241219	141300	19364270	1838	1838	1838	1838	0
333	20241219	141200	19364270	1838	1838	1838	1838	0
334	20241219	141100	19364270	1838	1838	1838	1838	0
335	20241219	141000	19364270	1838	1838	1838	1838	0
336	20241219	140900	19364270	1838	1838	1838	1838	0
337	20241219	140800	19364270	1838	1838	1838	1838	0
338	20241219	140700	19364270	1838	1838	1838	1838	0
339	20241219	140600	19364270	1838	1838	1838	1838	0
340	20241219	140500	19364270	1838	1838	1838	1838	0
341	20241219	140400	19364270	1838	1838	1838	1838	0
342	20241219	140300	19364270	1838	1838	1838	1838	2
343	20241219	140200	19360594	1811	1811	1811	1811	0
344	20241219	140100	19360594	1811	1811	1811	1811	0
345	20241219	140000	19360594	1811	1855	1855	1811	4324
346	20241219	135900	11489385	1860	1860	1860	1860	0
347	20241219	135800	11489385	1860	1860	1860	1860	0
348	20241219	135700	11489385	1860	1860	1860	1860	0
349	20241219	135600	11489385	1860	1860	1860	1860	0
350	20241219	135500	11489385	1860	1860	1860	1860	0
351	20241219	135400	11489385	1860	1860	1860	1860	0
352	20241219	135300	11489385	1860	1860	1860	1860	1
353	20241219	135200	11487525	1875	1875	1875	1875	0
354	20241219	135100	11487525	1875	1875	1875	1875	1
355	20241219	135000	11485650	1841	1841	1841	1841	0
356	20241219	134900	11485650	1841	1841	1841	1841	0
357	20241219	134800	11485650	1841	1841	1841	1841	0
358	20241219	134700	11485650	1841	1841	1841	1841	0
359	20241219	134600	11485650	1841	1842	1842	1841	1147
360	20241219	134500	9373969	1878	1878	1878	1878	0
361	20241219	134400	9373969	1878	1878	1878	1878	0
362	20241219	134300	9373969	1878	1878	1878	1878	0
363	20241219	134200	9373969	1878	1878	1878	1878	0
364	20241219	134100	9373969	1878	1878	1878	1878	0
365	20241219	134000	9373969	1878	1878	1878	1878	0
366	20241219	133900	9373969	1878	1878	1878	1878	0
367	20241219	133800	9373969	1878	1878	1878	1878	0
368	20241219	133700	9373969	1878	1878	1878	1878	0
369	20241219	133600	9373969	1878	1878	1878	1878	0
370	20241219	133500	9373969	1878	1878	1878	1878	0
371	20241219	133400	9373969	1878	1878	1878	1878	0
372	20241219	133300	9373969	1878	1878	1878	1878	0
373	20241219	133200	9373969	1878	1878	1878	1878	32
374	20241219	133100	9313873	1878	1878	1878	1878	0
375	20241219	133000	9313873	1878	1878	1878	1878	0
376	20241219	132900	9313873	1878	1878	1878	1878	0
377	20241219	132800	9313873	1878	1878	1878	1878	0
378	20241219	132700	9313873	1878	1878	1878	1878	0
379	20241219	132600	9313873	1878	1878	1878	1878	0
380	20241219	132500	9313873	1878	1878	1878	1878	0
381	20241219	132400	9313873	1878	1878	1878	1878	0
382	20241219	132300	9313873	1878	1878	1878	1878	0
383	20241219	132200	9313873	1878	1878	1878	1878	0
384	20241219	132100	9313873	1878	1878	1878	1878	0
385	20241219	132000	9313873	1878	1878	1878	1878	0
386	20241219	131900	9313873	1878	1878	1878	1878	0
387	20241219	131800	9313873	1878	1878	1878	1878	0
388	20241219	131700	9313873	1878	1878	1878	1878	0
389	20241219	131600	9313873	1878	1878	1878	1878	0
390	20241219	131500	9313873	1878	1878	1878	1878	0
391	20241219	131400	9313873	1878	1878	1878	1878	0
392	20241219	131300	9313873	1878	1878	1878	1878	0
393	20241219	131200	9313873	1878	1878	1878	1878	0
394	20241219	131100	9313873	1878	1878	1878	1878	0
395	20241219	131000	9313873	1878	1878	1878	1878	0
396	20241219	130900	9313873	1878	1878	1878	1878	0
397	20241219	130800	9313873	1878	1878	1878	1878	0
398	20241219	130700	9313873	1878	1878	1878	1878	0
399	20241219	130600	9313873	1878	1878	1878	1878	0
400	20241219	130500	9313873	1878	1878	1878	1878	0
401	20241219	130400	9313873	1878	1878	1878	1878	0
402	20241219	130300	9313873	1878	1878	1878	1878	0
403	20241219	130200	9313873	1878	1878	1878	1878	0
404	20241219	130100	9313873	1878	1878	1878	1878	0
405	20241219	130000	9313873	1878	1878	1878	1878	0
406	20241219	125900	9313873	1878	1878	1878	1878	0
407	20241219	125800	9313873	1878	1878	1878	1878	0
408	20241219	125700	9313873	1878	1878	1878	1878	1
409	20241219	125600	9311995	1878	1878	1878	1878	0
410	20241219	125500	9311995	1878	1878	1878	1878	0
411	20241219	125400	9311995	1878	1878	1878	1878	0
412	20241219	125300	9311995	1878	1878	1878	1878	0
413	20241219	125200	9311995	1878	1878	1878	1878	0
414	20241219	125100	9311995	1878	1878	1878	1878	0
415	20241219	125000	9311995	1878	1878	1878	1878	0
416	20241219	124900	9311995	1878	1878	1878	1878	0
417	20241219	124800	9311995	1878	1878	1878	1878	0
418	20241219	124700	9311995	1878	1878	1878	1878	0
419	20241219	124600	9311995	1878	1878	1878	1878	0
420	20241219	124500	9311995	1878	1878	1878	1878	0
421	20241219	124400	9311995	1878	1878	1878	1878	0
422	20241219	124300	9311995	1878	1878	1878	1878	0
423	20241219	124200	9311995	1878	1878	1878	1878	0
424	20241219	124100	9311995	1878	1878	1878	1878	0
425	20241219	124000	9311995	1878	1878	1878	1878	0
426	20241219	123900	9311995	1878	1878	1878	1878	0
427	20241219	123800	9311995	1878	1878	1878	1878	0
428	20241219	123700	9311995	1878	1878	1878	1878	0
429	20241219	123600	9311995	1878	1878	1878	1878	1
430	20241219	123500	9310117	1841	1841	1841	1841	0
431	20241219	123400	9310117	1841	1841	1841	1841	0
432	20241219	123300	9310117	1841	1841	1841	1841	0
433	20241219	123200	9310117	1841	1841	1841	1841	0
434	20241219	123100	9310117	1841	1841	1841	1841	0
435	20241219	123000	9310117	1841	1841	1841	1841	0
436	20241219	122900	9310117	1841	1841	1841	1841	0
437	20241219	122800	9310117	1841	1841	1841	1841	0
438	20241219	122700	9310117	1841	1841	1841	1841	0
439	20241219	122600	9310117	1841	1841	1841	1841	212
440	20241219	122500	8919825	1878	1878	1878	1878	0
441	20241219	122400	8919825	1878	1878	1878	1878	0
442	20241219	122300	8919825	1878	1878	1878	1878	0
443	20241219	122200	8919825	1878	1878	1878	1878	0
444	20241219	122100	8919825	1878	1878	1878	1878	0
445	20241219	122000	8919825	1878	1878	1878	1878	0
446	20241219	121900	8919825	1878	1878	1878	1878	0
447	20241219	121800	8919825	1878	1878	1878	1878	0
448	20241219	121700	8919825	1878	1878	1878	1878	0
449	20241219	121600	8919825	1878	1878	1878	1878	0
450	20241219	121500	8919825	1878	1878	1878	1878	0
451	20241219	121400	8919825	1878	1878	1878	1878	0
452	20241219	121300	8919825	1878	1878	1878	1878	0
453	20241219	121200	8919825	1878	1878	1878	1878	0
454	20241219	121100	8919825	1878	1878	1878	1878	0
455	20241219	121000	8919825	1878	1878	1878	1878	0
456	20241219	120900	8919825	1878	1878	1878	1878	0
457	20241219	120800	8919825	1878	1878	1878	1878	0
458	20241219	120700	8919825	1878	1878	1878	1878	1
459	20241219	120600	8917947	1810	1810	1810	1810	0
460	20241219	120500	8917947	1810	1810	1810	1810	0
461	20241219	120400	8917947	1810	1810	1810	1810	0
462	20241219	120300	8917947	1810	1810	1810	1810	0
463	20241219	120200	8917947	1810	1810	1810	1810	0
464	20241219	120100	8917947	1810	1810	1810	1810	0
465	20241219	120000	8917947	1810	1810	1810	1810	0
466	20241219	115900	8917947	1810	1810	1810	1810	0
467	20241219	115800	8917947	1810	1810	1810	1810	0
468	20241219	115700	8917947	1810	1810	1810	1810	0
469	20241219	115600	8917947	1810	1810	1810	1810	0
470	20241219	115500	8917947	1810	1810	1810	1810	0
471	20241219	115400	8917947	1810	1810	1810	1810	0
472	20241219	115300	8917947	1810	1876	1876	1810	1000
473	20241219	115200	7074450	1878	1878	1878	1878	0
474	20241219	115100	7074450	1878	1878	1878	1878	0
475	20241219	115000	7074450	1878	1878	1878	1878	0
476	20241219	114900	7074450	1878	1878	1878	1878	0
477	20241219	114800	7074450	1878	1878	1878	1878	0
478	20241219	114700	7074450	1878	1878	1878	1878	0
479	20241219	114600	7074450	1878	1878	1878	1878	0
480	20241219	114500	7074450	1878	1878	1878	1878	0
481	20241219	114400	7074450	1878	1878	1878	1878	0
482	20241219	114300	7074450	1878	1878	1878	1878	0
483	20241219	114200	7074450	1878	1878	1878	1878	0
484	20241219	114100	7074450	1878	1878	1878	1878	0
485	20241219	114000	7074450	1878	1878	1878	1878	60
486	20241219	113900	6961770	1878	1878	1878	1878	800
487	20241219	113800	5459370	1876	1876	1876	1876	0
488	20241219	113700	5459370	1876	1876	1876	1876	0
489	20241219	113600	5459370	1876	1876	1876	1876	0
490	20241219	113500	5459370	1876	1876	1876	1876	50
491	20241219	113400	5365570	1876	1876	1876	1876	0
492	20241219	113300	5365570	1876	1876	1876	1876	0
493	20241219	113200	5365570	1876	1876	1876	1876	0
494	20241219	113100	5365570	1876	1876	1876	1876	0
495	20241219	113000	5365570	1876	1876	1876	1876	0
496	20241219	112900	5365570	1876	1876	1876	1876	0
497	20241219	112800	5365570	1876	1876	1876	1876	0
498	20241219	112700	5365570	1876	1876	1876	1876	0
499	20241219	112600	5365570	1876	1876	1876	1876	0
500	20241219	112500	5365570	1876	1876	1876	1876	0
501	20241219	112400	5365570	1876	1876	1876	1876	0
502	20241219	112300	5365570	1876	1876	1876	1876	0
503	20241219	112200	5365570	1876	1876	1876	1876	0
504	20241219	112100	5365570	1876	1876	1876	1876	0
505	20241219	112000	5365570	1876	1876	1876	1876	0
506	20241219	111900	5365570	1876	1876	1876	1876	0
507	20241219	111800	5365570	1876	1876	1876	1876	0
508	20241219	111700	5365570	1876	1876	1876	1876	0
509	20241219	111600	5365570	1876	1876	1876	1876	0
510	20241219	111500	5365570	1876	1876	1876	1876	0
511	20241219	111400	5365570	1876	1876	1876	1876	0
512	20241219	111300	5365570	1876	1876	1876	1876	0
513	20241219	111200	5365570	1876	1876	1876	1876	0
514	20241219	111100	5365570	1876	1876	1876	1876	0
515	20241219	111000	5365570	1876	1876	1876	1876	0
516	20241219	110900	5365570	1876	1876	1876	1876	0
517	20241219	110800	5365570	1876	1876	1876	1876	0
518	20241219	110700	5365570	1876	1876	1876	1876	0
519	20241219	110600	5365570	1876	1876	1876	1876	0
520	20241219	110500	5365570	1876	1876	1876	1876	0
521	20241219	110400	5365570	1876	1876	1876	1876	0
522	20241219	110300	5365570	1876	1876	1876	1876	2
523	20241219	110200	5361818	1878	1878	1878	1878	0
524	20241219	110100	5361818	1878	1878	1878	1878	0
525	20241219	110000	5361818	1878	1878	1878	1878	0
526	20241219	105900	5361818	1878	1878	1878	1878	0
527	20241219	105800	5361818	1878	1878	1878	1878	0
528	20241219	105700	5361818	1878	1878	1878	1878	0
529	20241219	105600	5361818	1878	1878	1878	1878	0
530	20241219	105500	5361818	1878	1878	1878	1878	0
531	20241219	105400	5361818	1878	1878	1878	1878	0
532	20241219	105300	5361818	1878	1878	1878	1878	0
533	20241219	105200	5361818	1878	1878	1878	1878	3
534	20241219	105100	5356184	1876	1876	1876	1876	2
535	20241219	105000	5352432	1878	1878	1878	1878	0
536	20241219	104900	5352432	1878	1878	1878	1878	88
537	20241219	104800	5187168	1877	1877	1877	1877	0
538	20241219	104700	5187168	1877	1877	1877	1877	239
539	20241219	104600	4738565	1876	1877	1877	1876	111
540	20241219	104500	4530229	1877	1877	1877	1877	0
541	20241219	104400	4530229	1877	1877	1877	1877	100
542	20241219	104300	4342529	1877	1877	1877	1876	119
543	20241219	104200	4119167	1876	1877	1877	1876	110
544	20241219	104100	3912707	1877	1877	1877	1877	0
545	20241219	104000	3912707	1877	1877	1877	1877	0
546	20241219	103900	3912707	1877	1877	1877	1877	0
547	20241219	103800	3912707	1877	1877	1877	1877	0
548	20241219	103700	3912707	1877	1877	1877	1877	0
549	20241219	103600	3912707	1877	1877	1877	1877	0
550	20241219	103500	3912707	1877	1877	1877	1877	0
551	20241219	103400	3912707	1877	1877	1877	1877	0
552	20241219	103300	3912707	1877	1877	1877	1877	0
553	20241219	103200	3912707	1877	1877	1877	1877	0
554	20241219	103100	3912707	1877	1877	1877	1877	0
555	20241219	103000	3912707	1877	1877	1877	1877	0
556	20241219	102900	3912707	1877	1877	1877	1877	0
557	20241219	102800	3912707	1877	1877	1877	1877	0
558	20241219	102700	3912707	1877	1877	1877	1877	0
559	20241219	102600	3912707	1877	1877	1877	1877	0
560	20241219	102500	3912707	1877	1877	1877	1877	0
561	20241219	102400	3912707	1877	1877	1877	1877	0
562	20241219	102300	3912707	1877	1877	1877	1877	0
563	20241219	102200	3912707	1877	1877	1877	1877	0
564	20241219	102100	3912707	1877	1877	1877	1877	1
565	20241219	102000	3910830	1845	1845	1845	1845	0
566	20241219	101900	3910830	1845	1845	1845	1845	2
567	20241219	101800	3907140	1850	1850	1850	1850	1
568	20241219	101700	3905290	1877	1877	1877	1877	0
569	20241219	101600	3905290	1877	1877	1877	1877	0
570	20241219	101500	3905290	1877	1877	1877	1877	0
571	20241219	101400	3905290	1877	1877	1877	1877	0
572	20241219	101300	3905290	1877	1877	1877	1877	0
573	20241219	101200	3905290	1877	1877	1877	1877	0
574	20241219	101100	3905290	1877	1877	1877	1877	0
575	20241219	101000	3905290	1877	1877	1877	1877	0
576	20241219	100900	3905290	1877	1877	1877	1877	3
577	20241219	100800	3899659	1877	1877	1877	1877	0
578	20241219	100700	3899659	1877	1877	1877	1877	0
579	20241219	100600	3899659	1877	1877	1877	1877	0
580	20241219	100500	3899659	1877	1877	1877	1877	0
581	20241219	100400	3899659	1877	1877	1877	1877	0
582	20241219	100300	3899659	1877	1877	1877	1877	0
583	20241219	100200	3899659	1877	1877	1877	1877	0
584	20241219	100100	3899659	1877	1877	1877	1877	0
585	20241219	100000	3899659	1877	1877	1877	1877	0
586	20241219	095900	3899659	1877	1877	1877	1877	0
587	20241219	095800	3899659	1877	1877	1877	1877	1
588	20241219	095700	3897782	1877	1877	1877	1877	0
589	20241219	095600	3897782	1877	1877	1877	1877	0
590	20241219	095500	3897782	1877	1877	1877	1877	100
591	20241219	095400	3710082	1877	1877	1877	1877	0
592	20241219	095300	3710082	1877	1877	1877	1877	0
593	20241219	095200	3710082	1877	1877	1877	1877	0
594	20241219	095100	3710082	1877	1877	1877	1877	0
595	20241219	095000	3710082	1877	1877	1877	1877	0
596	20241219	094900	3710082	1877	1877	1877	1877	0
597	20241219	094800	3710082	1877	1877	1877	1877	0
598	20241219	094700	3710082	1877	1877	1877	1877	0
599	20241219	094600	3710082	1877	1877	1877	1877	0
600	20241219	094500	3710082	1877	1876	1877	1876	709
601	20241219	094400	2379350	1877	1877	1877	1877	0
602	20241219	094300	2379350	1877	1877	1877	1877	1
603	20241219	094200	2377473	1877	1877	1877	1877	0
604	20241219	094100	2377473	1877	1877	1877	1877	0
605	20241219	094000	2377473	1877	1877	1877	1877	0
606	20241219	093900	2377473	1877	1877	1877	1877	0
607	20241219	093800	2377473	1877	1877	1877	1877	0
608	20241219	093700	2377473	1877	1877	1877	1877	0
609	20241219	093600	2377473	1877	1877	1877	1877	0
610	20241219	093500	2377473	1877	1877	1877	1877	0
611	20241219	093400	2377473	1877	1877	1877	1877	0
612	20241219	093300	2377473	1877	1877	1877	1877	0
613	20241219	093200	2377473	1877	1877	1877	1877	0
614	20241219	093100	2377473	1877	1877	1877	1877	0
615	20241219	093000	2377473	1877	1877	1877	1877	0
616	20241219	092900	2377473	1877	1877	1877	1877	0
617	20241219	092800	2377473	1877	1877	1877	1877	0
618	20241219	092700	2377473	1877	1877	1877	1877	0
619	20241219	092600	2377473	1877	1877	1877	1877	0
620	20241219	092500	2377473	1877	1877	1877	1877	0
621	20241219	092400	2377473	1877	1877	1877	1877	0
622	20241219	092300	2377473	1877	1877	1877	1877	0
623	20241219	092200	2377473	1877	1877	1877	1877	0
624	20241219	092100	2377473	1877	1877	1877	1877	0
625	20241219	092000	2377473	1877	1877	1877	1877	2
626	20241219	091900	2373719	1877	1877	1877	1877	0
627	20241219	091800	2373719	1877	1877	1877	1877	0
628	20241219	091700	2373719	1877	1877	1877	1877	0
629	20241219	091600	2373719	1877	1877	1877	1877	0
630	20241219	091500	2373719	1877	1877	1877	1877	0
631	20241219	091400	2373719	1877	1877	1877	1877	0
632	20241219	091300	2373719	1877	1877	1877	1877	0
633	20241219	091200	2373719	1877	1877	1877	1877	0
634	20241219	091100	2373719	1877	1877	1877	1877	0
635	20241219	091000	2373719	1877	1877	1877	1877	0
636	20241219	090900	2373719	1877	1877	1877	1877	0
637	20241219	090800	2373719	1877	1877	1877	1877	0
638	20241219	090700	2373719	1877	1877	1877	1877	0
639	20241219	090600	2373719	1877	1877	1877	1877	0
640	20241219	090500	2373719	1877	1877	1877	1877	0
641	20241219	090400	2373719	1877	1782	1877	1780	393
642	20241219	090300	1673354	1878	1878	1878	1878	0
643	20241219	090200	1673354	1878	1878	1878	1878	0
644	20241219	090100	1673354	1878	1880	1880	1780	312
645	20241219	090000	1094160	1880	1880	1880	1880	582