KissMeData/263770/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	205900	6904567	1925	1925	1925	1925	196
3	20241218	205800	6904567	1925	1925	1925	1925	0
4	20241218	205700	6904567	1925	1925	1925	1925	0
5	20241218	205600	6904567	1925	1925	1925	1925	0
6	20241218	205500	6904567	1925	1925	1925	1925	0
7	20241218	205400	6904567	1925	1925	1925	1925	0
8	20241218	205300	6904567	1925	1925	1925	1925	0
9	20241218	205200	6904567	1925	1925	1925	1925	0
10	20241218	205100	6904567	1925	1925	1925	1925	0
11	20241218	205000	6904567	1925	1925	1925	1925	0
12	20241218	204900	6904567	1925	1925	1925	1925	0
13	20241218	204800	6904567	1925	1925	1925	1925	0
14	20241218	204700	6904567	1925	1925	1925	1925	0
15	20241218	204600	6904567	1925	1925	1925	1925	0
16	20241218	204500	6904567	1925	1925	1925	1925	0
17	20241218	204400	6904567	1925	1925	1925	1925	0
18	20241218	204300	6904567	1925	1925	1925	1925	0
19	20241218	204200	6904567	1925	1925	1925	1925	0
20	20241218	204100	6904567	1925	1925	1925	1925	0
21	20241218	204000	6904567	1925	1925	1925	1925	0
22	20241218	203900	6904567	1925	1925	1925	1925	0
23	20241218	203800	6904567	1925	1925	1925	1925	0
24	20241218	203700	6904567	1925	1925	1925	1925	0
25	20241218	203600	6904567	1925	1925	1925	1925	0
26	20241218	203500	6904567	1925	1925	1925	1925	0
27	20241218	203400	6904567	1925	1925	1925	1925	0
28	20241218	203300	6904567	1925	1925	1925	1925	0
29	20241218	203200	6904567	1925	1925	1925	1925	0
30	20241218	203100	6904567	1925	1925	1925	1925	0
31	20241218	203000	6904567	1925	1925	1925	1925	0
32	20241218	202900	6904567	1925	1925	1925	1925	196
33	20241218	202800	6904567	1925	1925	1925	1925	0
34	20241218	202700	6904567	1925	1925	1925	1925	0
35	20241218	202600	6904567	1925	1925	1925	1925	0
36	20241218	202500	6904567	1925	1925	1925	1925	0
37	20241218	202400	6904567	1925	1925	1925	1925	0
38	20241218	202300	6904567	1925	1925	1925	1925	0
39	20241218	202200	6904567	1925	1925	1925	1925	0
40	20241218	202100	6904567	1925	1925	1925	1925	0
41	20241218	202000	6904567	1925	1925	1925	1925	0
42	20241218	201900	6904567	1925	1925	1925	1925	0
43	20241218	201800	6904567	1925	1925	1925	1925	0
44	20241218	201700	6904567	1925	1925	1925	1925	0
45	20241218	201600	6904567	1925	1925	1925	1925	0
46	20241218	201500	6904567	1925	1925	1925	1925	0
47	20241218	201400	6904567	1925	1925	1925	1925	0
48	20241218	201300	6904567	1925	1925	1925	1925	0
49	20241218	201200	6904567	1925	1925	1925	1925	0
50	20241218	201100	6904567	1925	1925	1925	1925	0
51	20241218	201000	6904567	1925	1925	1925	1925	0
52	20241218	200900	6904567	1925	1925	1925	1925	0
53	20241218	200800	6904567	1925	1925	1925	1925	0
54	20241218	200700	6904567	1925	1925	1925	1925	0
55	20241218	200600	6904567	1925	1925	1925	1925	0
56	20241218	200500	6904567	1925	1925	1925	1925	0
57	20241218	200400	6904567	1925	1925	1925	1925	0
58	20241218	200300	6904567	1925	1925	1925	1925	0
59	20241218	200200	6904567	1925	1925	1925	1925	0
60	20241218	200100	6904567	1925	1925	1925	1925	0
61	20241218	200000	6904567	1925	1925	1925	1925	0
62	20241218	195900	6904567	1925	1925	1925	1925	196
63	20241218	195800	6904567	1925	1925	1925	1925	0
64	20241218	195700	6904567	1925	1925	1925	1925	0
65	20241218	195600	6904567	1925	1925	1925	1925	0
66	20241218	195500	6904567	1925	1925	1925	1925	0
67	20241218	195400	6904567	1925	1925	1925	1925	0
68	20241218	195300	6904567	1925	1925	1925	1925	0
69	20241218	195200	6904567	1925	1925	1925	1925	0
70	20241218	195100	6904567	1925	1925	1925	1925	0
71	20241218	195000	6904567	1925	1925	1925	1925	0
72	20241218	194900	6904567	1925	1925	1925	1925	0
73	20241218	194800	6904567	1925	1925	1925	1925	0
74	20241218	194700	6904567	1925	1925	1925	1925	0
75	20241218	194600	6904567	1925	1925	1925	1925	0
76	20241218	194500	6904567	1925	1925	1925	1925	0
77	20241218	194400	6904567	1925	1925	1925	1925	0
78	20241218	194300	6904567	1925	1925	1925	1925	0
79	20241218	194200	6904567	1925	1925	1925	1925	0
80	20241218	194100	6904567	1925	1925	1925	1925	0
81	20241218	194000	6904567	1925	1925	1925	1925	0
82	20241218	193900	6904567	1925	1925	1925	1925	0
83	20241218	193800	6904567	1925	1925	1925	1925	0
84	20241218	193700	6904567	1925	1925	1925	1925	0
85	20241218	193600	6904567	1925	1925	1925	1925	0
86	20241218	193500	6904567	1925	1925	1925	1925	0
87	20241218	193400	6904567	1925	1925	1925	1925	0
88	20241218	193300	6904567	1925	1925	1925	1925	0
89	20241218	193200	6904567	1925	1925	1925	1925	0
90	20241218	193100	6904567	1925	1925	1925	1925	0
91	20241218	193000	6904567	1925	1925	1925	1925	0
92	20241218	192900	6904567	1925	1925	1925	1925	196
93	20241218	192800	6904567	1925	1925	1925	1925	0
94	20241218	192700	6904567	1925	1925	1925	1925	0
95	20241218	192600	6904567	1925	1925	1925	1925	0
96	20241218	192500	6904567	1925	1925	1925	1925	0
97	20241218	192400	6904567	1925	1925	1925	1925	0
98	20241218	192300	6904567	1925	1925	1925	1925	0
99	20241218	192200	6904567	1925	1925	1925	1925	0
100	20241218	192100	6904567	1925	1925	1925	1925	0
101	20241218	192000	6904567	1925	1925	1925	1925	0
102	20241218	191900	6904567	1925	1925	1925	1925	0
103	20241218	191800	6904567	1925	1925	1925	1925	0
104	20241218	191700	6904567	1925	1925	1925	1925	0
105	20241218	191600	6904567	1925	1925	1925	1925	0
106	20241218	191500	6904567	1925	1925	1925	1925	0
107	20241218	191400	6904567	1925	1925	1925	1925	0
108	20241218	191300	6904567	1925	1925	1925	1925	0
109	20241218	191200	6904567	1925	1925	1925	1925	0
110	20241218	191100	6904567	1925	1925	1925	1925	0
111	20241218	191000	6904567	1925	1925	1925	1925	0
112	20241218	190900	6904567	1925	1925	1925	1925	0
113	20241218	190800	6904567	1925	1925	1925	1925	0
114	20241218	190700	6904567	1925	1925	1925	1925	0
115	20241218	190600	6904567	1925	1925	1925	1925	0
116	20241218	190500	6904567	1925	1925	1925	1925	0
117	20241218	190400	6904567	1925	1925	1925	1925	0
118	20241218	190300	6904567	1925	1925	1925	1925	0
119	20241218	190200	6904567	1925	1925	1925	1925	0
120	20241218	190100	6904567	1925	1925	1925	1925	0
121	20241218	190000	6904567	1925	1925	1925	1925	0
122	20241218	185900	6904567	1925	1925	1925	1925	196
123	20241218	185800	6904567	1925	1925	1925	1925	0
124	20241218	185700	6904567	1925	1925	1925	1925	0
125	20241218	185600	6904567	1925	1925	1925	1925	0
126	20241218	185500	6904567	1925	1925	1925	1925	0
127	20241218	185400	6904567	1925	1925	1925	1925	0
128	20241218	185300	6904567	1925	1925	1925	1925	0
129	20241218	185200	6904567	1925	1925	1925	1925	0
130	20241218	185100	6904567	1925	1925	1925	1925	0
131	20241218	185000	6904567	1925	1925	1925	1925	0
132	20241218	184900	6904567	1925	1925	1925	1925	0
133	20241218	184800	6904567	1925	1925	1925	1925	0
134	20241218	184700	6904567	1925	1925	1925	1925	0
135	20241218	184600	6904567	1925	1925	1925	1925	0
136	20241218	184500	6904567	1925	1925	1925	1925	0
137	20241218	184400	6904567	1925	1925	1925	1925	0
138	20241218	184300	6904567	1925	1925	1925	1925	0
139	20241218	184200	6904567	1925	1925	1925	1925	0
140	20241218	184100	6904567	1925	1925	1925	1925	0
141	20241218	184000	6904567	1925	1925	1925	1925	0
142	20241218	183900	6904567	1925	1925	1925	1925	0
143	20241218	183800	6904567	1925	1925	1925	1925	0
144	20241218	183700	6904567	1925	1925	1925	1925	0
145	20241218	183600	6904567	1925	1925	1925	1925	0
146	20241218	183500	6904567	1925	1925	1925	1925	0
147	20241218	183400	6904567	1925	1925	1925	1925	0
148	20241218	183300	6904567	1925	1925	1925	1925	0
149	20241218	183200	6904567	1925	1925	1925	1925	0
150	20241218	183100	6904567	1925	1925	1925	1925	0
151	20241218	183000	6904567	1925	1925	1925	1925	0
152	20241218	182900	6904567	1925	1925	1925	1925	196
153	20241218	182800	6904567	1925	1925	1925	1925	0
154	20241218	182700	6904567	1925	1925	1925	1925	0
155	20241218	182600	6904567	1925	1925	1925	1925	0
156	20241218	182500	6904567	1925	1925	1925	1925	0
157	20241218	182400	6904567	1925	1925	1925	1925	0
158	20241218	182300	6904567	1925	1925	1925	1925	0
159	20241218	182200	6904567	1925	1925	1925	1925	0
160	20241218	182100	6904567	1925	1925	1925	1925	0
161	20241218	182000	6904567	1925	1925	1925	1925	0
162	20241218	181900	6904567	1925	1925	1925	1925	0
163	20241218	181800	6904567	1925	1925	1925	1925	0
164	20241218	181700	6904567	1925	1925	1925	1925	0
165	20241218	181600	6904567	1925	1925	1925	1925	0
166	20241218	181500	6904567	1925	1925	1925	1925	0
167	20241218	181400	6904567	1925	1925	1925	1925	0
168	20241218	181300	6904567	1925	1925	1925	1925	0
169	20241218	181200	6904567	1925	1925	1925	1925	0
170	20241218	181100	6904567	1925	1925	1925	1925	0
171	20241218	181000	6904567	1925	1925	1925	1925	0
172	20241218	180900	6904567	1925	1925	1925	1925	0
173	20241218	180800	6904567	1925	1925	1925	1925	0
174	20241218	180700	6904567	1925	1925	1925	1925	0
175	20241218	180600	6904567	1925	1925	1925	1925	0
176	20241218	180500	6904567	1925	1925	1925	1925	0
177	20241218	180400	6904567	1925	1925	1925	1925	0
178	20241218	180300	6904567	1925	1925	1925	1925	0
179	20241218	180200	6904567	1925	1925	1925	1925	0
180	20241218	180100	6904567	1925	1925	1925	1925	0
181	20241218	180000	6904567	1925	1925	1925	1925	0
182	20241218	175900	6904567	1925	1925	1925	1925	196
183	20241218	175800	6904567	1925	1925	1925	1925	0
184	20241218	175700	6904567	1925	1925	1925	1925	0
185	20241218	175600	6904567	1925	1925	1925	1925	0
186	20241218	175500	6904567	1925	1925	1925	1925	0
187	20241218	175400	6904567	1925	1925	1925	1925	0
188	20241218	175300	6904567	1925	1925	1925	1925	0
189	20241218	175200	6904567	1925	1925	1925	1925	0
190	20241218	175100	6904567	1925	1925	1925	1925	0
191	20241218	175000	6904567	1925	1925	1925	1925	0
192	20241218	174900	6904567	1925	1925	1925	1925	0
193	20241218	174800	6904567	1925	1925	1925	1925	0
194	20241218	174700	6904567	1925	1925	1925	1925	0
195	20241218	174600	6904567	1925	1925	1925	1925	0
196	20241218	174500	6904567	1925	1925	1925	1925	0
197	20241218	174400	6904567	1925	1925	1925	1925	0
198	20241218	174300	6904567	1925	1925	1925	1925	0
199	20241218	174200	6904567	1925	1925	1925	1925	0
200	20241218	174100	6904567	1925	1925	1925	1925	0
201	20241218	174000	6904567	1925	1925	1925	1925	0
202	20241218	173900	6904567	1925	1925	1925	1925	0
203	20241218	173800	6904567	1925	1925	1925	1925	0
204	20241218	173700	6904567	1925	1925	1925	1925	0
205	20241218	173600	6904567	1925	1925	1925	1925	0
206	20241218	173500	6904567	1925	1925	1925	1925	0
207	20241218	173400	6904567	1925	1925	1925	1925	0
208	20241218	173300	6904567	1925	1925	1925	1925	0
209	20241218	173200	6904567	1925	1925	1925	1925	0
210	20241218	173100	6904567	1925	1925	1925	1925	0
211	20241218	173000	6904567	1925	1925	1925	1925	0
212	20241218	172900	6904567	1925	1925	1925	1925	196
213	20241218	172800	6904567	1925	1925	1925	1925	0
214	20241218	172700	6904567	1925	1925	1925	1925	0
215	20241218	172600	6904567	1925	1925	1925	1925	0
216	20241218	172500	6904567	1925	1925	1925	1925	0
217	20241218	172400	6904567	1925	1925	1925	1925	0
218	20241218	172300	6904567	1925	1925	1925	1925	0
219	20241218	172200	6904567	1925	1925	1925	1925	0
220	20241218	172100	6904567	1925	1925	1925	1925	0
221	20241218	172000	6904567	1925	1925	1925	1925	0
222	20241218	171900	6904567	1925	1925	1925	1925	0
223	20241218	171800	6904567	1925	1925	1925	1925	0
224	20241218	171700	6904567	1925	1925	1925	1925	0
225	20241218	171600	6904567	1925	1925	1925	1925	0
226	20241218	171500	6904567	1925	1925	1925	1925	0
227	20241218	171400	6904567	1925	1925	1925	1925	0
228	20241218	171300	6904567	1925	1925	1925	1925	0
229	20241218	171200	6904567	1925	1925	1925	1925	0
230	20241218	171100	6904567	1925	1925	1925	1925	0
231	20241218	171000	6904567	1925	1925	1925	1925	0
232	20241218	170900	6904567	1925	1925	1925	1925	0
233	20241218	170800	6904567	1925	1925	1925	1925	0
234	20241218	170700	6904567	1925	1925	1925	1925	0
235	20241218	170600	6904567	1925	1925	1925	1925	0
236	20241218	170500	6904567	1925	1925	1925	1925	0
237	20241218	170400	6904567	1925	1925	1925	1925	0
238	20241218	170300	6904567	1925	1925	1925	1925	0
239	20241218	170200	6904567	1925	1925	1925	1925	0
240	20241218	170100	6904567	1925	1925	1925	1925	0
241	20241218	170000	6904567	1925	1925	1925	1925	0
242	20241218	165900	6904567	1925	1925	1925	1925	196
243	20241218	165800	6904567	1925	1925	1925	1925	0
244	20241218	165700	6904567	1925	1925	1925	1925	0
245	20241218	165600	6904567	1925	1925	1925	1925	0
246	20241218	165500	6904567	1925	1925	1925	1925	0
247	20241218	165400	6904567	1925	1925	1925	1925	0
248	20241218	165300	6904567	1925	1925	1925	1925	0
249	20241218	165200	6904567	1925	1925	1925	1925	0
250	20241218	165100	6904567	1925	1925	1925	1925	0
251	20241218	165000	6904567	1925	1925	1925	1925	0
252	20241218	164900	6904567	1925	1925	1925	1925	0
253	20241218	164800	6904567	1925	1925	1925	1925	0
254	20241218	164700	6904567	1925	1925	1925	1925	0
255	20241218	164600	6904567	1925	1925	1925	1925	0
256	20241218	164500	6904567	1925	1925	1925	1925	0
257	20241218	164400	6904567	1925	1925	1925	1925	0
258	20241218	164300	6904567	1925	1925	1925	1925	0
259	20241218	164200	6904567	1925	1925	1925	1925	0
260	20241218	164100	6904567	1925	1925	1925	1925	0
261	20241218	164000	6904567	1925	1925	1925	1925	0
262	20241218	163900	6904567	1925	1925	1925	1925	0
263	20241218	163800	6904567	1925	1925	1925	1925	0
264	20241218	163700	6904567	1925	1925	1925	1925	0
265	20241218	163600	6904567	1925	1925	1925	1925	0
266	20241218	163500	6904567	1925	1925	1925	1925	0
267	20241218	163400	6904567	1925	1925	1925	1925	0
268	20241218	163300	6904567	1925	1925	1925	1925	0
269	20241218	163200	6904567	1925	1925	1925	1925	0
270	20241218	163100	6904567	1925	1925	1925	1925	0
271	20241218	163000	6904567	1925	1925	1925	1925	0
272	20241218	162900	6904567	1925	1925	1925	1925	196
273	20241218	162800	6904567	1925	1925	1925	1925	0
274	20241218	162700	6904567	1925	1925	1925	1925	0
275	20241218	162600	6904567	1925	1925	1925	1925	0
276	20241218	162500	6904567	1925	1925	1925	1925	0
277	20241218	162400	6904567	1925	1925	1925	1925	0
278	20241218	162300	6904567	1925	1925	1925	1925	0
279	20241218	162200	6904567	1925	1925	1925	1925	0
280	20241218	162100	6904567	1925	1925	1925	1925	0
281	20241218	162000	6904567	1925	1925	1925	1925	0
282	20241218	161900	6904567	1925	1925	1925	1925	0
283	20241218	161800	6904567	1925	1925	1925	1925	0
284	20241218	161700	6904567	1925	1925	1925	1925	0
285	20241218	161600	6904567	1925	1925	1925	1925	0
286	20241218	161500	6904567	1925	1925	1925	1925	0
287	20241218	161400	6904567	1925	1925	1925	1925	0
288	20241218	161300	6904567	1925	1925	1925	1925	0
289	20241218	161200	6904567	1925	1925	1925	1925	0
290	20241218	161100	6904567	1925	1925	1925	1925	0
291	20241218	161000	6904567	1925	1925	1925	1925	0
292	20241218	160900	6904567	1925	1925	1925	1925	0
293	20241218	160800	6904567	1925	1925	1925	1925	0
294	20241218	160700	6904567	1925	1925	1925	1925	0
295	20241218	160600	6904567	1925	1925	1925	1925	0
296	20241218	160500	6904567	1925	1925	1925	1925	0
297	20241218	160400	6904567	1925	1925	1925	1925	0
298	20241218	160300	6904567	1925	1925	1925	1925	0
299	20241218	160200	6904567	1925	1925	1925	1925	0
300	20241218	160100	6904567	1925	1925	1925	1925	0
301	20241218	160000	6904567	1925	1925	1925	1925	0
302	20241218	155900	6904567	1925	1925	1925	1925	196
303	20241218	155800	6904567	1925	1925	1925	1925	0
304	20241218	155700	6904567	1925	1925	1925	1925	0
305	20241218	155600	6904567	1925	1925	1925	1925	0
306	20241218	155500	6904567	1925	1925	1925	1925	0
307	20241218	155400	6904567	1925	1925	1925	1925	0
308	20241218	155300	6904567	1925	1925	1925	1925	0
309	20241218	155200	6904567	1925	1925	1925	1925	0
310	20241218	155100	6904567	1925	1925	1925	1925	0
311	20241218	155000	6904567	1925	1925	1925	1925	0
312	20241218	154900	6904567	1925	1925	1925	1925	0
313	20241218	154800	6904567	1925	1925	1925	1925	0
314	20241218	154700	6904567	1925	1925	1925	1925	0
315	20241218	154600	6904567	1925	1925	1925	1925	0
316	20241218	154500	6904567	1925	1925	1925	1925	0
317	20241218	154400	6904567	1925	1925	1925	1925	0
318	20241218	154300	6904567	1925	1925	1925	1925	0
319	20241218	154200	6904567	1925	1925	1925	1925	0
320	20241218	154100	6904567	1925	1925	1925	1925	0
321	20241218	154000	6904567	1925	1925	1925	1925	0
322	20241218	153900	6904567	1925	1925	1925	1925	0
323	20241218	153800	6904567	1925	1925	1925	1925	0
324	20241218	153700	6904567	1925	1925	1925	1925	0
325	20241218	153600	6904567	1925	1925	1925	1925	0
326	20241218	153500	6904567	1925	1925	1925	1925	0
327	20241218	153400	6904567	1925	1925	1925	1925	0
328	20241218	153300	6904567	1925	1925	1925	1925	0
329	20241218	153200	6904567	1925	1925	1925	1925	0
330	20241218	153100	6904567	1925	1925	1925	1925	0
331	20241218	153000	6904567	1925	1925	1925	1925	196
332	20241218	152900	6527267	1940	1940	1940	1940	0
333	20241218	152800	6527267	1940	1940	1940	1940	0
334	20241218	152700	6527267	1940	1940	1940	1940	0
335	20241218	152600	6527267	1940	1940	1940	1940	0
336	20241218	152500	6527267	1940	1940	1940	1940	0
337	20241218	152400	6527267	1940	1940	1940	1940	0
338	20241218	152300	6527267	1940	1940	1940	1940	0
339	20241218	152200	6527267	1940	1940	1940	1940	0
340	20241218	152100	6527267	1940	1940	1940	1940	0
341	20241218	152000	6527267	1940	1940	1940	1940	0
342	20241218	151900	6527267	1940	1940	1940	1940	0
343	20241218	151800	6527267	1940	1940	1940	1940	0
344	20241218	151700	6527267	1940	1940	1940	1940	0
345	20241218	151600	6527267	1940	1940	1940	1940	0
346	20241218	151500	6527267	1940	1940	1940	1940	0
347	20241218	151400	6527267	1940	1940	1940	1940	0
348	20241218	151300	6527267	1940	1940	1940	1940	0
349	20241218	151200	6527267	1940	1939	1940	1939	20
350	20241218	151100	6488484	1925	1925	1925	1925	0
351	20241218	151000	6488484	1925	1925	1925	1925	0
352	20241218	150900	6488484	1925	1926	1926	1925	183
353	20241218	150800	6136168	1940	1940	1940	1940	0
354	20241218	150700	6136168	1940	1940	1940	1940	0
355	20241218	150600	6136168	1940	1940	1940	1940	0
356	20241218	150500	6136168	1940	1940	1940	1940	0
357	20241218	150400	6136168	1940	1940	1940	1940	0
358	20241218	150300	6136168	1940	1940	1940	1940	0
359	20241218	150200	6136168	1940	1940	1940	1940	0
360	20241218	150100	6136168	1940	1940	1940	1940	0
361	20241218	150000	6136168	1940	1940	1940	1940	0
362	20241218	145900	6136168	1940	1940	1940	1940	0
363	20241218	145800	6136168	1940	1940	1940	1940	0
364	20241218	145700	6136168	1940	1940	1940	1940	0
365	20241218	145600	6136168	1940	1940	1940	1940	0
366	20241218	145500	6136168	1940	1940	1940	1940	111
367	20241218	145400	5920828	1940	1940	1940	1940	0
368	20241218	145300	5920828	1940	1940	1940	1940	0
369	20241218	145200	5920828	1940	1940	1940	1940	0
370	20241218	145100	5920828	1940	1935	1940	1935	7
371	20241218	145000	5907268	1940	1940	1940	1940	0
372	20241218	144900	5907268	1940	1940	1940	1940	0
373	20241218	144800	5907268	1940	1940	1940	1940	0
374	20241218	144700	5907268	1940	1940	1940	1940	0
375	20241218	144600	5907268	1940	1940	1940	1940	0
376	20241218	144500	5907268	1940	1940	1940	1940	5
377	20241218	144400	5897568	1935	1935	1935	1935	0
378	20241218	144300	5897568	1935	1935	1935	1935	0
379	20241218	144200	5897568	1935	1935	1935	1935	0
380	20241218	144100	5897568	1935	1935	1935	1935	256
381	20241218	144000	5402208	1935	1935	1935	1935	0
382	20241218	143900	5402208	1935	1935	1935	1935	50
383	20241218	143800	5305458	1935	1935	1935	1935	0
384	20241218	143700	5305458	1935	1927	1935	1925	407
385	20241218	143600	4521503	1927	1927	1927	1927	50
386	20241218	143500	4425153	1935	1935	1935	1935	0
387	20241218	143400	4425153	1935	1935	1935	1935	0
388	20241218	143300	4425153	1935	1935	1935	1935	0
389	20241218	143200	4425153	1935	1928	1935	1928	125
390	20241218	143100	4184118	1935	1935	1935	1935	0
391	20241218	143000	4184118	1935	1935	1935	1935	0
392	20241218	142900	4184118	1935	1935	1935	1935	5
393	20241218	142800	4174443	1935	1935	1935	1935	0
394	20241218	142700	4174443	1935	1935	1935	1935	5
395	20241218	142600	4164768	1935	1935	1935	1935	0
396	20241218	142500	4164768	1935	1935	1935	1935	10
397	20241218	142400	4145418	1928	1935	1935	1928	43
398	20241218	142300	4062409	1930	1930	1930	1930	93
399	20241218	142200	3882919	1930	1930	1930	1930	37
400	20241218	142100	3811509	1935	1935	1935	1935	0
401	20241218	142000	3811509	1935	1935	1935	1935	0
402	20241218	141900	3811509	1935	1935	1935	1935	6
403	20241218	141800	3799899	1935	1935	1935	1935	1
404	20241218	141700	3797964	1935	1935	1935	1935	0
405	20241218	141600	3797964	1935	1935	1935	1935	0
406	20241218	141500	3797964	1935	1935	1935	1935	0
407	20241218	141400	3797964	1935	1935	1935	1935	0
408	20241218	141300	3797964	1935	1935	1935	1935	0
409	20241218	141200	3797964	1935	1935	1935	1935	0
410	20241218	141100	3797964	1935	1935	1935	1935	0
411	20241218	141000	3797964	1935	1935	1935	1935	0
412	20241218	140900	3797964	1935	1935	1935	1935	0
413	20241218	140800	3797964	1935	1935	1935	1935	0
414	20241218	140700	3797964	1935	1935	1935	1935	0
415	20241218	140600	3797964	1935	1935	1935	1935	0
416	20241218	140500	3797964	1935	1935	1935	1935	0
417	20241218	140400	3797964	1935	1935	1935	1935	1
418	20241218	140300	3796029	1935	1935	1935	1935	1
419	20241218	140200	3794094	1935	1930	1935	1930	12
420	20241218	140100	3770924	1935	1935	1935	1935	0
421	20241218	140000	3770924	1935	1935	1935	1935	0
422	20241218	135900	3770924	1935	1935	1935	1935	0
423	20241218	135800	3770924	1935	1935	1935	1935	0
424	20241218	135700	3770924	1935	1935	1935	1935	2
425	20241218	135600	3767054	1933	1933	1933	1933	50
426	20241218	135500	3670404	1933	1933	1933	1933	0
427	20241218	135400	3670404	1933	1933	1933	1933	5
428	20241218	135300	3660739	1930	1931	1931	1930	529
429	20241218	135200	2639757	1933	1933	1933	1933	0
430	20241218	135100	2639757	1933	1933	1933	1933	282
431	20241218	135000	2094651	1933	1933	1933	1933	0
432	20241218	134900	2094651	1933	1933	1933	1933	0
433	20241218	134800	2094651	1933	1933	1933	1933	0
434	20241218	134700	2094651	1933	1933	1933	1933	0
435	20241218	134600	2094651	1933	1933	1933	1933	0
436	20241218	134500	2094651	1933	1933	1933	1933	0
437	20241218	134400	2094651	1933	1933	1933	1933	0
438	20241218	134300	2094651	1933	1933	1933	1933	0
439	20241218	134200	2094651	1933	1933	1933	1933	0
440	20241218	134100	2094651	1933	1933	1933	1933	0
441	20241218	134000	2094651	1933	1933	1933	1933	0
442	20241218	133900	2094651	1933	1933	1933	1933	0
443	20241218	133800	2094651	1933	1933	1933	1933	0
444	20241218	133700	2094651	1933	1933	1933	1933	0
445	20241218	133600	2094651	1933	1933	1933	1933	2
446	20241218	133500	2090785	1933	1933	1933	1933	0
447	20241218	133400	2090785	1933	1933	1933	1933	0
448	20241218	133300	2090785	1933	1933	1933	1933	0
449	20241218	133200	2090785	1933	1933	1933	1933	0
450	20241218	133100	2090785	1933	1933	1933	1933	0
451	20241218	133000	2090785	1933	1933	1933	1933	0
452	20241218	132900	2090785	1933	1933	1933	1933	0
453	20241218	132800	2090785	1933	1933	1933	1933	0
454	20241218	132700	2090785	1933	1933	1933	1933	10
455	20241218	132600	2071455	1933	1933	1933	1933	0
456	20241218	132500	2071455	1933	1933	1933	1933	0
457	20241218	132400	2071455	1933	1933	1933	1933	0
458	20241218	132300	2071455	1933	1933	1933	1933	0
459	20241218	132200	2071455	1933	1933	1933	1933	0
460	20241218	132100	2071455	1933	1933	1933	1933	0
461	20241218	132000	2071455	1933	1933	1933	1933	0
462	20241218	131900	2071455	1933	1933	1933	1933	0
463	20241218	131800	2071455	1933	1933	1933	1933	0
464	20241218	131700	2071455	1933	1933	1933	1933	0
465	20241218	131600	2071455	1933	1933	1933	1933	210
466	20241218	131500	1665525	1935	1935	1935	1935	3
467	20241218	131400	1659720	1935	1935	1935	1935	0
468	20241218	131300	1659720	1935	1935	1935	1935	0
469	20241218	131200	1659720	1935	1935	1935	1935	0
470	20241218	131100	1659720	1935	1935	1935	1935	0
471	20241218	131000	1659720	1935	1935	1935	1935	0
472	20241218	130900	1659720	1935	1935	1935	1935	0
473	20241218	130800	1659720	1935	1935	1935	1935	0
474	20241218	130700	1659720	1935	1935	1935	1935	0
475	20241218	130600	1659720	1935	1935	1935	1935	0
476	20241218	130500	1659720	1935	1935	1935	1935	0
477	20241218	130400	1659720	1935	1935	1935	1935	0
478	20241218	130300	1659720	1935	1935	1935	1935	0
479	20241218	130200	1659720	1935	1935	1935	1935	0
480	20241218	130100	1659720	1935	1935	1935	1935	2
481	20241218	130000	1655850	1932	1932	1932	1932	0
482	20241218	125900	1655850	1932	1932	1932	1932	1
483	20241218	125800	1653918	1935	1935	1935	1935	0
484	20241218	125700	1653918	1935	1935	1935	1935	0
485	20241218	125600	1653918	1935	1935	1935	1935	0
486	20241218	125500	1653918	1935	1935	1935	1935	0
487	20241218	125400	1653918	1935	1935	1935	1935	0
488	20241218	125300	1653918	1935	1935	1935	1935	0
489	20241218	125200	1653918	1935	1935	1935	1935	0
490	20241218	125100	1653918	1935	1935	1935	1935	0
491	20241218	125000	1653918	1935	1935	1935	1935	0
492	20241218	124900	1653918	1935	1935	1935	1935	0
493	20241218	124800	1653918	1935	1935	1935	1935	0
494	20241218	124700	1653918	1935	1935	1935	1935	0
495	20241218	124600	1653918	1935	1935	1935	1935	0
496	20241218	124500	1653918	1935	1935	1935	1935	0
497	20241218	124400	1653918	1935	1935	1935	1935	0
498	20241218	124300	1653918	1935	1935	1935	1935	0
499	20241218	124200	1653918	1935	1935	1935	1935	0
500	20241218	124100	1653918	1935	1935	1935	1935	0
501	20241218	124000	1653918	1935	1935	1935	1935	0
502	20241218	123900	1653918	1935	1935	1935	1935	0
503	20241218	123800	1653918	1935	1935	1935	1935	0
504	20241218	123700	1653918	1935	1935	1935	1935	0
505	20241218	123600	1653918	1935	1935	1935	1935	0
506	20241218	123500	1653918	1935	1935	1935	1935	0
507	20241218	123400	1653918	1935	1935	1935	1935	0
508	20241218	123300	1653918	1935	1935	1935	1935	0
509	20241218	123200	1653918	1935	1935	1935	1935	0
510	20241218	123100	1653918	1935	1935	1935	1935	0
511	20241218	123000	1653918	1935	1935	1935	1935	0
512	20241218	122900	1653918	1935	1935	1935	1935	0
513	20241218	122800	1653918	1935	1935	1935	1935	0
514	20241218	122700	1653918	1935	1935	1935	1935	0
515	20241218	122600	1653918	1935	1935	1935	1935	0
516	20241218	122500	1653918	1935	1935	1935	1935	0
517	20241218	122400	1653918	1935	1935	1935	1935	0
518	20241218	122300	1653918	1935	1935	1935	1935	0
519	20241218	122200	1653918	1935	1935	1935	1935	0
520	20241218	122100	1653918	1935	1935	1935	1935	0
521	20241218	122000	1653918	1935	1935	1935	1935	0
522	20241218	121900	1653918	1935	1935	1935	1935	0
523	20241218	121800	1653918	1935	1935	1935	1935	0
524	20241218	121700	1653918	1935	1935	1935	1935	0
525	20241218	121600	1653918	1935	1935	1935	1935	0
526	20241218	121500	1653918	1935	1935	1935	1935	0
527	20241218	121400	1653918	1935	1935	1935	1935	0
528	20241218	121300	1653918	1935	1935	1935	1935	0
529	20241218	121200	1653918	1935	1935	1935	1935	0
530	20241218	121100	1653918	1935	1935	1935	1935	0
531	20241218	121000	1653918	1935	1935	1935	1935	0
532	20241218	120900	1653918	1935	1935	1935	1935	0
533	20241218	120800	1653918	1935	1935	1935	1935	0
534	20241218	120700	1653918	1935	1935	1935	1935	0
535	20241218	120600	1653918	1935	1935	1935	1935	0
536	20241218	120500	1653918	1935	1935	1935	1935	0
537	20241218	120400	1653918	1935	1935	1935	1935	0
538	20241218	120300	1653918	1935	1935	1935	1935	0
539	20241218	120200	1653918	1935	1935	1935	1935	0
540	20241218	120100	1653918	1935	1935	1935	1935	0
541	20241218	120000	1653918	1935	1935	1935	1935	0
542	20241218	115900	1653918	1935	1935	1935	1935	0
543	20241218	115800	1653918	1935	1935	1935	1935	0
544	20241218	115700	1653918	1935	1935	1935	1935	0
545	20241218	115600	1653918	1935	1935	1935	1935	0
546	20241218	115500	1653918	1935	1935	1935	1935	0
547	20241218	115400	1653918	1935	1935	1935	1935	0
548	20241218	115300	1653918	1935	1935	1935	1935	0
549	20241218	115200	1653918	1935	1935	1935	1935	0
550	20241218	115100	1653918	1935	1935	1935	1935	0
551	20241218	115000	1653918	1935	1935	1935	1935	0
552	20241218	114900	1653918	1935	1935	1935	1935	0
553	20241218	114800	1653918	1935	1935	1935	1935	0
554	20241218	114700	1653918	1935	1935	1935	1935	0
555	20241218	114600	1653918	1935	1935	1935	1935	0
556	20241218	114500	1653918	1935	1935	1935	1935	0
557	20241218	114400	1653918	1935	1935	1935	1935	0
558	20241218	114300	1653918	1935	1935	1935	1935	0
559	20241218	114200	1653918	1935	1935	1935	1935	0
560	20241218	114100	1653918	1935	1935	1935	1935	0
561	20241218	114000	1653918	1935	1935	1935	1935	0
562	20241218	113900	1653918	1935	1935	1935	1935	0
563	20241218	113800	1653918	1935	1935	1935	1935	0
564	20241218	113700	1653918	1935	1935	1935	1935	0
565	20241218	113600	1653918	1935	1935	1935	1935	0
566	20241218	113500	1653918	1935	1935	1935	1935	0
567	20241218	113400	1653918	1935	1935	1935	1935	0
568	20241218	113300	1653918	1935	1935	1935	1935	0
569	20241218	113200	1653918	1935	1935	1935	1935	0
570	20241218	113100	1653918	1935	1935	1935	1935	0
571	20241218	113000	1653918	1935	1935	1935	1935	0
572	20241218	112900	1653918	1935	1935	1935	1935	0
573	20241218	112800	1653918	1935	1935	1935	1935	0
574	20241218	112700	1653918	1935	1935	1935	1935	0
575	20241218	112600	1653918	1935	1935	1935	1935	0
576	20241218	112500	1653918	1935	1935	1935	1935	0
577	20241218	112400	1653918	1935	1935	1935	1935	0
578	20241218	112300	1653918	1935	1935	1935	1935	0
579	20241218	112200	1653918	1935	1935	1935	1935	0
580	20241218	112100	1653918	1935	1935	1935	1935	0
581	20241218	112000	1653918	1935	1935	1935	1935	0
582	20241218	111900	1653918	1935	1935	1935	1935	0
583	20241218	111800	1653918	1935	1935	1935	1935	0
584	20241218	111700	1653918	1935	1935	1935	1935	1
585	20241218	111600	1651983	1935	1935	1935	1935	0
586	20241218	111500	1651983	1935	1935	1935	1935	0
587	20241218	111400	1651983	1935	1935	1935	1935	0
588	20241218	111300	1651983	1935	1935	1935	1935	0
589	20241218	111200	1651983	1935	1935	1935	1935	0
590	20241218	111100	1651983	1935	1935	1935	1935	0
591	20241218	111000	1651983	1935	1935	1935	1935	10
592	20241218	110900	1632633	1930	1930	1930	1930	0
593	20241218	110800	1632633	1930	1930	1930	1930	0
594	20241218	110700	1632633	1930	1930	1930	1930	0
595	20241218	110600	1632633	1930	1930	1930	1930	43
596	20241218	110500	1549643	1930	1930	1930	1930	5
597	20241218	110400	1539993	1929	1929	1929	1929	0
598	20241218	110300	1539993	1929	1929	1929	1929	0
599	20241218	110200	1539993	1929	1929	1929	1929	0
600	20241218	110100	1539993	1929	1929	1929	1929	0
601	20241218	110000	1539993	1929	1929	1929	1929	1
602	20241218	105900	1538064	1930	1930	1930	1930	0
603	20241218	105800	1538064	1930	1930	1930	1930	0
604	20241218	105700	1538064	1930	1930	1930	1930	0
605	20241218	105600	1538064	1930	1930	1930	1930	0
606	20241218	105500	1538064	1930	1930	1930	1930	0
607	20241218	105400	1538064	1930	1930	1930	1930	0
608	20241218	105300	1538064	1930	1930	1930	1930	0
609	20241218	105200	1538064	1930	1930	1930	1930	0
610	20241218	105100	1538064	1930	1930	1930	1930	0
611	20241218	105000	1538064	1930	1930	1930	1930	0
612	20241218	104900	1538064	1930	1930	1930	1930	0
613	20241218	104800	1538064	1930	1930	1930	1930	0
614	20241218	104700	1538064	1930	1930	1930	1930	0
615	20241218	104600	1538064	1930	1930	1930	1930	0
616	20241218	104500	1538064	1930	1930	1930	1930	0
617	20241218	104400	1538064	1930	1930	1930	1930	0
618	20241218	104300	1538064	1930	1930	1930	1930	0
619	20241218	104200	1538064	1930	1930	1930	1930	0
620	20241218	104100	1538064	1930	1932	1932	1930	3
621	20241218	104000	1532271	1933	1933	1933	1933	0
622	20241218	103900	1532271	1933	1933	1933	1933	0
623	20241218	103800	1532271	1933	1933	1933	1933	0
624	20241218	103700	1532271	1933	1933	1933	1933	0
625	20241218	103600	1532271	1933	1933	1933	1933	0
626	20241218	103500	1532271	1933	1933	1933	1933	0
627	20241218	103400	1532271	1933	1933	1933	1933	1
628	20241218	103300	1530338	1933	1933	1933	1933	0
629	20241218	103200	1530338	1933	1933	1933	1933	0
630	20241218	103100	1530338	1933	1933	1933	1933	0
631	20241218	103000	1530338	1933	1933	1933	1933	0
632	20241218	102900	1530338	1933	1933	1933	1933	0
633	20241218	102800	1530338	1933	1933	1933	1933	0
634	20241218	102700	1530338	1933	1933	1933	1933	0
635	20241218	102600	1530338	1933	1933	1933	1933	0
636	20241218	102500	1530338	1933	1933	1933	1933	0
637	20241218	102400	1530338	1933	1933	1933	1933	0
638	20241218	102300	1530338	1933	1933	1933	1933	0
639	20241218	102200	1530338	1933	1933	1933	1933	1
640	20241218	102100	1528405	1933	1933	1933	1933	0
641	20241218	102000	1528405	1933	1933	1933	1933	0
642	20241218	101900	1528405	1933	1933	1933	1933	0
643	20241218	101800	1528405	1933	1933	1933	1933	0
644	20241218	101700	1528405	1933	1933	1933	1933	0
645	20241218	101600	1528405	1933	1933	1933	1933	4
646	20241218	101500	1520673	1933	1933	1933	1933	0
647	20241218	101400	1520673	1933	1933	1933	1933	0
648	20241218	101300	1520673	1933	1933	1933	1933	0
649	20241218	101200	1520673	1933	1933	1933	1933	0
650	20241218	101100	1520673	1933	1933	1933	1933	0
651	20241218	101000	1520673	1933	1933	1933	1933	0
652	20241218	100900	1520673	1933	1933	1933	1933	0
653	20241218	100800	1520673	1933	1934	1934	1933	2
654	20241218	100700	1516806	1935	1935	1935	1935	4
655	20241218	100600	1509066	1935	1935	1935	1935	0
656	20241218	100500	1509066	1935	1935	1935	1935	0
657	20241218	100400	1509066	1935	1935	1935	1935	0
658	20241218	100300	1509066	1935	1935	1935	1935	0
659	20241218	100200	1509066	1935	1935	1935	1935	0
660	20241218	100100	1509066	1935	1935	1935	1935	5
661	20241218	100000	1499391	1935	1935	1935	1935	0
662	20241218	095900	1499391	1935	1935	1935	1935	0
663	20241218	095800	1499391	1935	1935	1935	1935	0
664	20241218	095700	1499391	1935	1935	1935	1935	0
665	20241218	095600	1499391	1935	1935	1935	1935	2
666	20241218	095500	1495521	1935	1935	1935	1935	0
667	20241218	095400	1495521	1935	1935	1935	1935	0
668	20241218	095300	1495521	1935	1935	1935	1935	0
669	20241218	095200	1495521	1935	1935	1935	1935	2
670	20241218	095100	1491651	1935	1935	1935	1935	0
671	20241218	095000	1491651	1935	1935	1935	1935	0
672	20241218	094900	1491651	1935	1935	1935	1935	0
673	20241218	094800	1491651	1935	1935	1935	1935	0
674	20241218	094700	1491651	1935	1935	1935	1935	0
675	20241218	094600	1491651	1935	1935	1935	1935	0
676	20241218	094500	1491651	1935	1935	1935	1935	0
677	20241218	094400	1491651	1935	1935	1935	1935	1
678	20241218	094300	1489716	1935	1935	1935	1935	0
679	20241218	094200	1489716	1935	1935	1935	1935	54
680	20241218	094100	1385226	1935	1935	1935	1935	0
681	20241218	094000	1385226	1935	1935	1935	1935	0
682	20241218	093900	1385226	1935	1935	1935	1935	1
683	20241218	093800	1383291	1935	1935	1935	1935	0
684	20241218	093700	1383291	1935	1935	1935	1935	0
685	20241218	093600	1383291	1935	1935	1935	1935	0
686	20241218	093500	1383291	1935	1935	1935	1935	0
687	20241218	093400	1383291	1935	1935	1935	1935	1
688	20241218	093300	1381356	1936	1936	1936	1936	0
689	20241218	093200	1381356	1936	1936	1936	1936	10
690	20241218	093100	1361996	1925	1930	1930	1925	301
691	20241218	093000	782532	1930	1931	1931	1930	288
692	20241218	092900	226691	1936	1936	1936	1936	0
693	20241218	092800	226691	1936	1936	1936	1936	0
694	20241218	092700	226691	1936	1936	1936	1936	10
695	20241218	092600	207331	1930	1930	1930	1930	6
696	20241218	092500	195751	1936	1936	1936	1936	0
697	20241218	092400	195751	1936	1936	1936	1936	10
698	20241218	092300	176391	1936	1936	1936	1936	55
699	20241218	092200	69911	1941	1941	1941	1941	0
700	20241218	092100	69911	1941	1941	1941	1941	0
701	20241218	092000	69911	1941	1941	1941	1941	0
702	20241218	091900	69911	1941	1941	1941	1941	0
703	20241218	091800	69911	1941	1941	1941	1941	0
704	20241218	091700	69911	1941	1941	1941	1941	0
705	20241218	091600	69911	1941	1941	1941	1941	0
706	20241218	091500	69911	1941	1941	1941	1941	0
707	20241218	091400	69911	1941	1941	1941	1941	0
708	20241218	091300	69911	1941	1941	1941	1941	0
709	20241218	091200	69911	1941	1941	1941	1941	1
710	20241218	091100	67970	1942	1942	1942	1942	0
711	20241218	091000	67970	1942	1942	1942	1942	0
712	20241218	090900	67970	1942	1942	1942	1942	0
713	20241218	090800	67970	1942	1942	1942	1942	0
714	20241218	090700	67970	1942	1942	1942	1942	0
715	20241218	090600	67970	1942	1942	1942	1942	0
716	20241218	090500	67970	1942	1942	1942	1942	0
717	20241218	090400	67970	1942	1942	1942	1942	0
718	20241218	090300	67970	1942	1942	1942	1942	0
719	20241218	090200	67970	1942	1942	1942	1942	0
720	20241218	090100	67970	1942	1942	1942	1942	0
721	20241218	090000	67970	1942	1942	1942	1942	35