KissMeData/263770/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	205900	2680247	1922	1922	1922	1922	1
3	20241219	205800	2680247	1922	1922	1922	1922	0
4	20241219	205700	2680247	1922	1922	1922	1922	0
5	20241219	205600	2680247	1922	1922	1922	1922	0
6	20241219	205500	2680247	1922	1922	1922	1922	0
7	20241219	205400	2680247	1922	1922	1922	1922	0
8	20241219	205300	2680247	1922	1922	1922	1922	0
9	20241219	205200	2680247	1922	1922	1922	1922	0
10	20241219	205100	2680247	1922	1922	1922	1922	0
11	20241219	205000	2680247	1922	1922	1922	1922	0
12	20241219	204900	2680247	1922	1922	1922	1922	0
13	20241219	204800	2680247	1922	1922	1922	1922	0
14	20241219	204700	2680247	1922	1922	1922	1922	0
15	20241219	204600	2680247	1922	1922	1922	1922	0
16	20241219	204500	2680247	1922	1922	1922	1922	0
17	20241219	204400	2680247	1922	1922	1922	1922	0
18	20241219	204300	2680247	1922	1922	1922	1922	0
19	20241219	204200	2680247	1922	1922	1922	1922	0
20	20241219	204100	2680247	1922	1922	1922	1922	0
21	20241219	204000	2680247	1922	1922	1922	1922	0
22	20241219	203900	2680247	1922	1922	1922	1922	0
23	20241219	203800	2680247	1922	1922	1922	1922	0
24	20241219	203700	2680247	1922	1922	1922	1922	0
25	20241219	203600	2680247	1922	1922	1922	1922	0
26	20241219	203500	2680247	1922	1922	1922	1922	0
27	20241219	203400	2680247	1922	1922	1922	1922	0
28	20241219	203300	2680247	1922	1922	1922	1922	0
29	20241219	203200	2680247	1922	1922	1922	1922	0
30	20241219	203100	2680247	1922	1922	1922	1922	0
31	20241219	203000	2680247	1922	1922	1922	1922	0
32	20241219	202900	2680247	1922	1922	1922	1922	1
33	20241219	202800	2680247	1922	1922	1922	1922	0
34	20241219	202700	2680247	1922	1922	1922	1922	0
35	20241219	202600	2680247	1922	1922	1922	1922	0
36	20241219	202500	2680247	1922	1922	1922	1922	0
37	20241219	202400	2680247	1922	1922	1922	1922	0
38	20241219	202300	2680247	1922	1922	1922	1922	0
39	20241219	202200	2680247	1922	1922	1922	1922	0
40	20241219	202100	2680247	1922	1922	1922	1922	0
41	20241219	202000	2680247	1922	1922	1922	1922	0
42	20241219	201900	2680247	1922	1922	1922	1922	0
43	20241219	201800	2680247	1922	1922	1922	1922	0
44	20241219	201700	2680247	1922	1922	1922	1922	0
45	20241219	201600	2680247	1922	1922	1922	1922	0
46	20241219	201500	2680247	1922	1922	1922	1922	0
47	20241219	201400	2680247	1922	1922	1922	1922	0
48	20241219	201300	2680247	1922	1922	1922	1922	0
49	20241219	201200	2680247	1922	1922	1922	1922	0
50	20241219	201100	2680247	1922	1922	1922	1922	0
51	20241219	201000	2680247	1922	1922	1922	1922	0
52	20241219	200900	2680247	1922	1922	1922	1922	0
53	20241219	200800	2680247	1922	1922	1922	1922	0
54	20241219	200700	2680247	1922	1922	1922	1922	0
55	20241219	200600	2680247	1922	1922	1922	1922	0
56	20241219	200500	2680247	1922	1922	1922	1922	0
57	20241219	200400	2680247	1922	1922	1922	1922	0
58	20241219	200300	2680247	1922	1922	1922	1922	0
59	20241219	200200	2680247	1922	1922	1922	1922	0
60	20241219	200100	2680247	1922	1922	1922	1922	0
61	20241219	200000	2680247	1922	1922	1922	1922	0
62	20241219	195900	2680247	1922	1922	1922	1922	1
63	20241219	195800	2680247	1922	1922	1922	1922	0
64	20241219	195700	2680247	1922	1922	1922	1922	0
65	20241219	195600	2680247	1922	1922	1922	1922	0
66	20241219	195500	2680247	1922	1922	1922	1922	0
67	20241219	195400	2680247	1922	1922	1922	1922	0
68	20241219	195300	2680247	1922	1922	1922	1922	0
69	20241219	195200	2680247	1922	1922	1922	1922	0
70	20241219	195100	2680247	1922	1922	1922	1922	0
71	20241219	195000	2680247	1922	1922	1922	1922	0
72	20241219	194900	2680247	1922	1922	1922	1922	0
73	20241219	194800	2680247	1922	1922	1922	1922	0
74	20241219	194700	2680247	1922	1922	1922	1922	0
75	20241219	194600	2680247	1922	1922	1922	1922	0
76	20241219	194500	2680247	1922	1922	1922	1922	0
77	20241219	194400	2680247	1922	1922	1922	1922	0
78	20241219	194300	2680247	1922	1922	1922	1922	0
79	20241219	194200	2680247	1922	1922	1922	1922	0
80	20241219	194100	2680247	1922	1922	1922	1922	0
81	20241219	194000	2680247	1922	1922	1922	1922	0
82	20241219	193900	2680247	1922	1922	1922	1922	0
83	20241219	193800	2680247	1922	1922	1922	1922	0
84	20241219	193700	2680247	1922	1922	1922	1922	0
85	20241219	193600	2680247	1922	1922	1922	1922	0
86	20241219	193500	2680247	1922	1922	1922	1922	0
87	20241219	193400	2680247	1922	1922	1922	1922	0
88	20241219	193300	2680247	1922	1922	1922	1922	0
89	20241219	193200	2680247	1922	1922	1922	1922	0
90	20241219	193100	2680247	1922	1922	1922	1922	0
91	20241219	193000	2680247	1922	1922	1922	1922	0
92	20241219	192900	2680247	1922	1922	1922	1922	1
93	20241219	192800	2680247	1922	1922	1922	1922	0
94	20241219	192700	2680247	1922	1922	1922	1922	0
95	20241219	192600	2680247	1922	1922	1922	1922	0
96	20241219	192500	2680247	1922	1922	1922	1922	0
97	20241219	192400	2680247	1922	1922	1922	1922	0
98	20241219	192300	2680247	1922	1922	1922	1922	0
99	20241219	192200	2680247	1922	1922	1922	1922	0
100	20241219	192100	2680247	1922	1922	1922	1922	0
101	20241219	192000	2680247	1922	1922	1922	1922	0
102	20241219	191900	2680247	1922	1922	1922	1922	0
103	20241219	191800	2680247	1922	1922	1922	1922	0
104	20241219	191700	2680247	1922	1922	1922	1922	0
105	20241219	191600	2680247	1922	1922	1922	1922	0
106	20241219	191500	2680247	1922	1922	1922	1922	0
107	20241219	191400	2680247	1922	1922	1922	1922	0
108	20241219	191300	2680247	1922	1922	1922	1922	0
109	20241219	191200	2680247	1922	1922	1922	1922	0
110	20241219	191100	2680247	1922	1922	1922	1922	0
111	20241219	191000	2680247	1922	1922	1922	1922	0
112	20241219	190900	2680247	1922	1922	1922	1922	0
113	20241219	190800	2680247	1922	1922	1922	1922	0
114	20241219	190700	2680247	1922	1922	1922	1922	0
115	20241219	190600	2680247	1922	1922	1922	1922	0
116	20241219	190500	2680247	1922	1922	1922	1922	0
117	20241219	190400	2680247	1922	1922	1922	1922	0
118	20241219	190300	2680247	1922	1922	1922	1922	0
119	20241219	190200	2680247	1922	1922	1922	1922	0
120	20241219	190100	2680247	1922	1922	1922	1922	0
121	20241219	190000	2680247	1922	1922	1922	1922	0
122	20241219	185900	2680247	1922	1922	1922	1922	1
123	20241219	185800	2680247	1922	1922	1922	1922	0
124	20241219	185700	2680247	1922	1922	1922	1922	0
125	20241219	185600	2680247	1922	1922	1922	1922	0
126	20241219	185500	2680247	1922	1922	1922	1922	0
127	20241219	185400	2680247	1922	1922	1922	1922	0
128	20241219	185300	2680247	1922	1922	1922	1922	0
129	20241219	185200	2680247	1922	1922	1922	1922	0
130	20241219	185100	2680247	1922	1922	1922	1922	0
131	20241219	185000	2680247	1922	1922	1922	1922	0
132	20241219	184900	2680247	1922	1922	1922	1922	0
133	20241219	184800	2680247	1922	1922	1922	1922	0
134	20241219	184700	2680247	1922	1922	1922	1922	0
135	20241219	184600	2680247	1922	1922	1922	1922	0
136	20241219	184500	2680247	1922	1922	1922	1922	0
137	20241219	184400	2680247	1922	1922	1922	1922	0
138	20241219	184300	2680247	1922	1922	1922	1922	0
139	20241219	184200	2680247	1922	1922	1922	1922	0
140	20241219	184100	2680247	1922	1922	1922	1922	0
141	20241219	184000	2680247	1922	1922	1922	1922	0
142	20241219	183900	2680247	1922	1922	1922	1922	0
143	20241219	183800	2680247	1922	1922	1922	1922	0
144	20241219	183700	2680247	1922	1922	1922	1922	0
145	20241219	183600	2680247	1922	1922	1922	1922	0
146	20241219	183500	2680247	1922	1922	1922	1922	0
147	20241219	183400	2680247	1922	1922	1922	1922	0
148	20241219	183300	2680247	1922	1922	1922	1922	0
149	20241219	183200	2680247	1922	1922	1922	1922	0
150	20241219	183100	2680247	1922	1922	1922	1922	0
151	20241219	183000	2680247	1922	1922	1922	1922	0
152	20241219	182900	2680247	1922	1922	1922	1922	1
153	20241219	182800	2680247	1922	1922	1922	1922	0
154	20241219	182700	2680247	1922	1922	1922	1922	0
155	20241219	182600	2680247	1922	1922	1922	1922	0
156	20241219	182500	2680247	1922	1922	1922	1922	0
157	20241219	182400	2680247	1922	1922	1922	1922	0
158	20241219	182300	2680247	1922	1922	1922	1922	0
159	20241219	182200	2680247	1922	1922	1922	1922	0
160	20241219	182100	2680247	1922	1922	1922	1922	0
161	20241219	182000	2680247	1922	1922	1922	1922	0
162	20241219	181900	2680247	1922	1922	1922	1922	0
163	20241219	181800	2680247	1922	1922	1922	1922	0
164	20241219	181700	2680247	1922	1922	1922	1922	0
165	20241219	181600	2680247	1922	1922	1922	1922	0
166	20241219	181500	2680247	1922	1922	1922	1922	0
167	20241219	181400	2680247	1922	1922	1922	1922	0
168	20241219	181300	2680247	1922	1922	1922	1922	0
169	20241219	181200	2680247	1922	1922	1922	1922	0
170	20241219	181100	2680247	1922	1922	1922	1922	0
171	20241219	181000	2680247	1922	1922	1922	1922	0
172	20241219	180900	2680247	1922	1922	1922	1922	0
173	20241219	180800	2680247	1922	1922	1922	1922	0
174	20241219	180700	2680247	1922	1922	1922	1922	0
175	20241219	180600	2680247	1922	1922	1922	1922	0
176	20241219	180500	2680247	1922	1922	1922	1922	0
177	20241219	180400	2680247	1922	1922	1922	1922	0
178	20241219	180300	2680247	1922	1922	1922	1922	0
179	20241219	180200	2680247	1922	1922	1922	1922	0
180	20241219	180100	2680247	1922	1922	1922	1922	0
181	20241219	180000	2680247	1922	1922	1922	1922	0
182	20241219	175900	2680247	1922	1922	1922	1922	1
183	20241219	175800	2680247	1922	1922	1922	1922	0
184	20241219	175700	2680247	1922	1922	1922	1922	0
185	20241219	175600	2680247	1922	1922	1922	1922	0
186	20241219	175500	2680247	1922	1922	1922	1922	0
187	20241219	175400	2680247	1922	1922	1922	1922	0
188	20241219	175300	2680247	1922	1922	1922	1922	0
189	20241219	175200	2680247	1922	1922	1922	1922	0
190	20241219	175100	2680247	1922	1922	1922	1922	0
191	20241219	175000	2680247	1922	1922	1922	1922	0
192	20241219	174900	2680247	1922	1922	1922	1922	0
193	20241219	174800	2680247	1922	1922	1922	1922	0
194	20241219	174700	2680247	1922	1922	1922	1922	0
195	20241219	174600	2680247	1922	1922	1922	1922	0
196	20241219	174500	2680247	1922	1922	1922	1922	0
197	20241219	174400	2680247	1922	1922	1922	1922	0
198	20241219	174300	2680247	1922	1922	1922	1922	0
199	20241219	174200	2680247	1922	1922	1922	1922	0
200	20241219	174100	2680247	1922	1922	1922	1922	0
201	20241219	174000	2680247	1922	1922	1922	1922	0
202	20241219	173900	2680247	1922	1922	1922	1922	0
203	20241219	173800	2680247	1922	1922	1922	1922	0
204	20241219	173700	2680247	1922	1922	1922	1922	0
205	20241219	173600	2680247	1922	1922	1922	1922	0
206	20241219	173500	2680247	1922	1922	1922	1922	0
207	20241219	173400	2680247	1922	1922	1922	1922	0
208	20241219	173300	2680247	1922	1922	1922	1922	0
209	20241219	173200	2680247	1922	1922	1922	1922	0
210	20241219	173100	2680247	1922	1922	1922	1922	0
211	20241219	173000	2680247	1922	1922	1922	1922	0
212	20241219	172900	2680247	1922	1922	1922	1922	1
213	20241219	172800	2680247	1922	1922	1922	1922	0
214	20241219	172700	2680247	1922	1922	1922	1922	0
215	20241219	172600	2680247	1922	1922	1922	1922	0
216	20241219	172500	2680247	1922	1922	1922	1922	0
217	20241219	172400	2680247	1922	1922	1922	1922	0
218	20241219	172300	2680247	1922	1922	1922	1922	0
219	20241219	172200	2680247	1922	1922	1922	1922	0
220	20241219	172100	2680247	1922	1922	1922	1922	0
221	20241219	172000	2680247	1922	1922	1922	1922	0
222	20241219	171900	2680247	1922	1922	1922	1922	0
223	20241219	171800	2680247	1922	1922	1922	1922	0
224	20241219	171700	2680247	1922	1922	1922	1922	0
225	20241219	171600	2680247	1922	1922	1922	1922	0
226	20241219	171500	2680247	1922	1922	1922	1922	0
227	20241219	171400	2680247	1922	1922	1922	1922	0
228	20241219	171300	2680247	1922	1922	1922	1922	0
229	20241219	171200	2680247	1922	1922	1922	1922	0
230	20241219	171100	2680247	1922	1922	1922	1922	0
231	20241219	171000	2680247	1922	1922	1922	1922	0
232	20241219	170900	2680247	1922	1922	1922	1922	0
233	20241219	170800	2680247	1922	1922	1922	1922	0
234	20241219	170700	2680247	1922	1922	1922	1922	0
235	20241219	170600	2680247	1922	1922	1922	1922	0
236	20241219	170500	2680247	1922	1922	1922	1922	0
237	20241219	170400	2680247	1922	1922	1922	1922	0
238	20241219	170300	2680247	1922	1922	1922	1922	0
239	20241219	170200	2680247	1922	1922	1922	1922	0
240	20241219	170100	2680247	1922	1922	1922	1922	0
241	20241219	170000	2680247	1922	1922	1922	1922	0
242	20241219	165900	2680247	1922	1922	1922	1922	1
243	20241219	165800	2680247	1922	1922	1922	1922	0
244	20241219	165700	2680247	1922	1922	1922	1922	0
245	20241219	165600	2680247	1922	1922	1922	1922	0
246	20241219	165500	2680247	1922	1922	1922	1922	0
247	20241219	165400	2680247	1922	1922	1922	1922	0
248	20241219	165300	2680247	1922	1922	1922	1922	0
249	20241219	165200	2680247	1922	1922	1922	1922	0
250	20241219	165100	2680247	1922	1922	1922	1922	0
251	20241219	165000	2680247	1922	1922	1922	1922	0
252	20241219	164900	2680247	1922	1922	1922	1922	0
253	20241219	164800	2680247	1922	1922	1922	1922	0
254	20241219	164700	2680247	1922	1922	1922	1922	0
255	20241219	164600	2680247	1922	1922	1922	1922	0
256	20241219	164500	2680247	1922	1922	1922	1922	0
257	20241219	164400	2680247	1922	1922	1922	1922	0
258	20241219	164300	2680247	1922	1922	1922	1922	0
259	20241219	164200	2680247	1922	1922	1922	1922	0
260	20241219	164100	2680247	1922	1922	1922	1922	0
261	20241219	164000	2680247	1922	1922	1922	1922	0
262	20241219	163900	2680247	1922	1922	1922	1922	0
263	20241219	163800	2680247	1922	1922	1922	1922	0
264	20241219	163700	2680247	1922	1922	1922	1922	0
265	20241219	163600	2680247	1922	1922	1922	1922	0
266	20241219	163500	2680247	1922	1922	1922	1922	0
267	20241219	163400	2680247	1922	1922	1922	1922	0
268	20241219	163300	2680247	1922	1922	1922	1922	0
269	20241219	163200	2680247	1922	1922	1922	1922	0
270	20241219	163100	2680247	1922	1922	1922	1922	0
271	20241219	163000	2680247	1922	1922	1922	1922	0
272	20241219	162900	2680247	1922	1922	1922	1922	1
273	20241219	162800	2680247	1922	1922	1922	1922	0
274	20241219	162700	2680247	1922	1922	1922	1922	0
275	20241219	162600	2680247	1922	1922	1922	1922	0
276	20241219	162500	2680247	1922	1922	1922	1922	0
277	20241219	162400	2680247	1922	1922	1922	1922	0
278	20241219	162300	2680247	1922	1922	1922	1922	0
279	20241219	162200	2680247	1922	1922	1922	1922	0
280	20241219	162100	2680247	1922	1922	1922	1922	0
281	20241219	162000	2680247	1922	1922	1922	1922	0
282	20241219	161900	2680247	1922	1922	1922	1922	0
283	20241219	161800	2680247	1922	1922	1922	1922	0
284	20241219	161700	2680247	1922	1922	1922	1922	0
285	20241219	161600	2680247	1922	1922	1922	1922	0
286	20241219	161500	2680247	1922	1922	1922	1922	0
287	20241219	161400	2680247	1922	1922	1922	1922	0
288	20241219	161300	2680247	1922	1922	1922	1922	0
289	20241219	161200	2680247	1922	1922	1922	1922	0
290	20241219	161100	2680247	1922	1922	1922	1922	0
291	20241219	161000	2680247	1922	1922	1922	1922	0
292	20241219	160900	2680247	1922	1922	1922	1922	0
293	20241219	160800	2680247	1922	1922	1922	1922	0
294	20241219	160700	2680247	1922	1922	1922	1922	0
295	20241219	160600	2680247	1922	1922	1922	1922	0
296	20241219	160500	2680247	1922	1922	1922	1922	0
297	20241219	160400	2680247	1922	1922	1922	1922	0
298	20241219	160300	2680247	1922	1922	1922	1922	0
299	20241219	160200	2680247	1922	1922	1922	1922	0
300	20241219	160100	2680247	1922	1922	1922	1922	0
301	20241219	160000	2680247	1922	1922	1922	1922	0
302	20241219	155900	2680247	1922	1922	1922	1922	1
303	20241219	155800	2680247	1922	1922	1922	1922	0
304	20241219	155700	2680247	1922	1922	1922	1922	0
305	20241219	155600	2680247	1922	1922	1922	1922	0
306	20241219	155500	2680247	1922	1922	1922	1922	0
307	20241219	155400	2680247	1922	1922	1922	1922	0
308	20241219	155300	2680247	1922	1922	1922	1922	0
309	20241219	155200	2680247	1922	1922	1922	1922	0
310	20241219	155100	2680247	1922	1922	1922	1922	0
311	20241219	155000	2680247	1922	1922	1922	1922	0
312	20241219	154900	2680247	1922	1922	1922	1922	0
313	20241219	154800	2680247	1922	1922	1922	1922	0
314	20241219	154700	2680247	1922	1922	1922	1922	0
315	20241219	154600	2680247	1922	1922	1922	1922	0
316	20241219	154500	2680247	1922	1922	1922	1922	0
317	20241219	154400	2680247	1922	1922	1922	1922	0
318	20241219	154300	2680247	1922	1922	1922	1922	0
319	20241219	154200	2680247	1922	1922	1922	1922	0
320	20241219	154100	2680247	1922	1922	1922	1922	0
321	20241219	154000	2680247	1922	1922	1922	1922	0
322	20241219	153900	2680247	1922	1922	1922	1922	0
323	20241219	153800	2680247	1922	1922	1922	1922	0
324	20241219	153700	2680247	1922	1922	1922	1922	0
325	20241219	153600	2680247	1922	1922	1922	1922	0
326	20241219	153500	2680247	1922	1922	1922	1922	0
327	20241219	153400	2680247	1922	1922	1922	1922	0
328	20241219	153300	2680247	1922	1922	1922	1922	0
329	20241219	153200	2680247	1922	1922	1922	1922	0
330	20241219	153100	2680247	1922	1922	1922	1922	0
331	20241219	153000	2680247	1922	1922	1922	1922	1
332	20241219	152900	2678325	1923	1923	1923	1923	0
333	20241219	152800	2678325	1923	1923	1923	1923	0
334	20241219	152700	2678325	1923	1923	1923	1923	0
335	20241219	152600	2678325	1923	1923	1923	1923	0
336	20241219	152500	2678325	1923	1923	1923	1923	0
337	20241219	152400	2678325	1923	1923	1923	1923	0
338	20241219	152300	2678325	1923	1923	1923	1923	0
339	20241219	152200	2678325	1923	1923	1923	1923	0
340	20241219	152100	2678325	1923	1923	1923	1923	0
341	20241219	152000	2678325	1923	1923	1923	1923	0
342	20241219	151900	2678325	1923	1923	1923	1923	0
343	20241219	151800	2678325	1923	1923	1923	1923	0
344	20241219	151700	2678325	1923	1923	1923	1923	0
345	20241219	151600	2678325	1923	1923	1923	1923	0
346	20241219	151500	2678325	1923	1923	1923	1923	0
347	20241219	151400	2678325	1923	1923	1923	1923	0
348	20241219	151300	2678325	1923	1923	1923	1923	0
349	20241219	151200	2678325	1923	1923	1923	1923	23
350	20241219	151100	2634096	1922	1922	1922	1922	0
351	20241219	151000	2634096	1922	1922	1922	1922	0
352	20241219	150900	2634096	1922	1922	1922	1922	0
353	20241219	150800	2634096	1922	1922	1922	1922	0
354	20241219	150700	2634096	1922	1922	1922	1922	0
355	20241219	150600	2634096	1922	1922	1922	1922	0
356	20241219	150500	2634096	1922	1922	1922	1922	0
357	20241219	150400	2634096	1922	1922	1922	1922	0
358	20241219	150300	2634096	1922	1922	1922	1922	412
359	20241219	150200	1842232	1923	1923	1923	1923	0
360	20241219	150100	1842232	1923	1923	1923	1923	0
361	20241219	150000	1842232	1923	1923	1923	1923	0
362	20241219	145900	1842232	1923	1923	1923	1923	0
363	20241219	145800	1842232	1923	1923	1923	1923	0
364	20241219	145700	1842232	1923	1923	1923	1923	0
365	20241219	145600	1842232	1923	1923	1923	1923	0
366	20241219	145500	1842232	1923	1923	1923	1923	0
367	20241219	145400	1842232	1923	1923	1923	1923	0
368	20241219	145300	1842232	1923	1923	1923	1923	0
369	20241219	145200	1842232	1923	1923	1923	1923	0
370	20241219	145100	1842232	1923	1923	1923	1923	0
371	20241219	145000	1842232	1923	1923	1923	1923	0
372	20241219	144900	1842232	1923	1923	1923	1923	0
373	20241219	144800	1842232	1923	1923	1923	1923	0
374	20241219	144700	1842232	1923	1923	1923	1923	0
375	20241219	144600	1842232	1923	1923	1923	1923	0
376	20241219	144500	1842232	1923	1923	1923	1923	0
377	20241219	144400	1842232	1923	1923	1923	1923	0
378	20241219	144300	1842232	1923	1923	1923	1923	0
379	20241219	144200	1842232	1923	1923	1923	1923	0
380	20241219	144100	1842232	1923	1923	1923	1923	0
381	20241219	144000	1842232	1923	1923	1923	1923	1
382	20241219	143900	1840309	1923	1923	1923	1923	0
383	20241219	143800	1840309	1923	1923	1923	1923	0
384	20241219	143700	1840309	1923	1923	1923	1923	0
385	20241219	143600	1840309	1923	1922	1923	1922	104
386	20241219	143500	1640416	1923	1923	1923	1923	0
387	20241219	143400	1640416	1923	1923	1923	1923	0
388	20241219	143300	1640416	1923	1923	1923	1923	0
389	20241219	143200	1640416	1923	1923	1923	1923	0
390	20241219	143100	1640416	1923	1923	1923	1923	0
391	20241219	143000	1640416	1923	1923	1923	1923	10
392	20241219	142900	1621186	1922	1921	1922	1921	320
393	20241219	142800	1006151	1922	1922	1922	1922	0
394	20241219	142700	1006151	1922	1922	1922	1922	0
395	20241219	142600	1006151	1922	1922	1922	1922	0
396	20241219	142500	1006151	1922	1922	1922	1922	0
397	20241219	142400	1006151	1922	1922	1922	1922	0
398	20241219	142300	1006151	1922	1922	1922	1922	0
399	20241219	142200	1006151	1922	1922	1922	1922	0
400	20241219	142100	1006151	1922	1922	1922	1922	0
401	20241219	142000	1006151	1922	1922	1922	1922	0
402	20241219	141900	1006151	1922	1922	1922	1922	0
403	20241219	141800	1006151	1922	1922	1922	1922	0
404	20241219	141700	1006151	1922	1922	1922	1922	0
405	20241219	141600	1006151	1922	1922	1922	1922	0
406	20241219	141500	1006151	1922	1922	1922	1922	0
407	20241219	141400	1006151	1922	1922	1922	1922	0
408	20241219	141300	1006151	1922	1922	1922	1922	0
409	20241219	141200	1006151	1922	1922	1922	1922	0
410	20241219	141100	1006151	1922	1922	1922	1922	0
411	20241219	141000	1006151	1922	1922	1922	1922	0
412	20241219	140900	1006151	1922	1922	1922	1922	0
413	20241219	140800	1006151	1922	1922	1922	1922	5
414	20241219	140700	996541	1921	1921	1921	1921	0
415	20241219	140600	996541	1921	1921	1921	1921	0
416	20241219	140500	996541	1921	1921	1921	1921	0
417	20241219	140400	996541	1921	1921	1921	1921	1
418	20241219	140300	994620	1921	1921	1921	1921	0
419	20241219	140200	994620	1921	1921	1921	1921	0
420	20241219	140100	994620	1921	1921	1921	1921	0
421	20241219	140000	994620	1921	1921	1921	1921	0
422	20241219	135900	994620	1921	1921	1921	1921	0
423	20241219	135800	994620	1921	1921	1921	1921	0
424	20241219	135700	994620	1921	1921	1921	1921	0
425	20241219	135600	994620	1921	1921	1921	1921	0
426	20241219	135500	994620	1921	1921	1921	1921	0
427	20241219	135400	994620	1921	1921	1921	1921	0
428	20241219	135300	994620	1921	1921	1921	1921	0
429	20241219	135200	994620	1921	1921	1921	1921	0
430	20241219	135100	994620	1921	1921	1921	1921	0
431	20241219	135000	994620	1921	1921	1921	1921	0
432	20241219	134900	994620	1921	1921	1921	1921	0
433	20241219	134800	994620	1921	1921	1921	1921	0
434	20241219	134700	994620	1921	1921	1921	1921	0
435	20241219	134600	994620	1921	1921	1921	1921	0
436	20241219	134500	994620	1921	1921	1921	1921	0
437	20241219	134400	994620	1921	1921	1921	1921	0
438	20241219	134300	994620	1921	1921	1921	1921	0
439	20241219	134200	994620	1921	1921	1921	1921	5
440	20241219	134100	985015	1921	1921	1921	1921	0
441	20241219	134000	985015	1921	1921	1921	1921	0
442	20241219	133900	985015	1921	1921	1921	1921	0
443	20241219	133800	985015	1921	1921	1921	1921	0
444	20241219	133700	985015	1921	1921	1921	1921	0
445	20241219	133600	985015	1921	1921	1921	1921	0
446	20241219	133500	985015	1921	1921	1921	1921	0
447	20241219	133400	985015	1921	1921	1921	1921	0
448	20241219	133300	985015	1921	1921	1921	1921	0
449	20241219	133200	985015	1921	1921	1921	1921	0
450	20241219	133100	985015	1921	1921	1921	1921	0
451	20241219	133000	985015	1921	1921	1921	1921	0
452	20241219	132900	985015	1921	1921	1921	1921	0
453	20241219	132800	985015	1921	1921	1921	1921	0
454	20241219	132700	985015	1921	1921	1921	1921	1
455	20241219	132600	983094	1921	1921	1921	1921	0
456	20241219	132500	983094	1921	1921	1921	1921	0
457	20241219	132400	983094	1921	1921	1921	1921	0
458	20241219	132300	983094	1921	1921	1921	1921	10
459	20241219	132200	963884	1916	1916	1916	1916	0
460	20241219	132100	963884	1916	1916	1916	1916	0
461	20241219	132000	963884	1916	1916	1916	1916	0
462	20241219	131900	963884	1916	1919	1919	1916	185
463	20241219	131800	609258	1922	1922	1922	1922	0
464	20241219	131700	609258	1922	1922	1922	1922	0
465	20241219	131600	609258	1922	1922	1922	1922	0
466	20241219	131500	609258	1922	1922	1922	1922	0
467	20241219	131400	609258	1922	1922	1922	1922	0
468	20241219	131300	609258	1922	1922	1922	1922	0
469	20241219	131200	609258	1922	1922	1922	1922	0
470	20241219	131100	609258	1922	1922	1922	1922	0
471	20241219	131000	609258	1922	1922	1922	1922	0
472	20241219	130900	609258	1922	1922	1922	1922	0
473	20241219	130800	609258	1922	1922	1922	1922	0
474	20241219	130700	609258	1922	1922	1922	1922	0
475	20241219	130600	609258	1922	1922	1922	1922	0
476	20241219	130500	609258	1922	1922	1922	1922	0
477	20241219	130400	609258	1922	1922	1922	1922	0
478	20241219	130300	609258	1922	1922	1922	1922	0
479	20241219	130200	609258	1922	1922	1922	1922	0
480	20241219	130100	609258	1922	1922	1922	1922	0
481	20241219	130000	609258	1922	1922	1922	1922	0
482	20241219	125900	609258	1922	1922	1922	1922	0
483	20241219	125800	609258	1922	1922	1922	1922	0
484	20241219	125700	609258	1922	1922	1922	1922	0
485	20241219	125600	609258	1922	1922	1922	1922	0
486	20241219	125500	609258	1922	1922	1922	1922	0
487	20241219	125400	609258	1922	1922	1922	1922	0
488	20241219	125300	609258	1922	1922	1922	1922	0
489	20241219	125200	609258	1922	1922	1922	1922	0
490	20241219	125100	609258	1922	1922	1922	1922	0
491	20241219	125000	609258	1922	1922	1922	1922	0
492	20241219	124900	609258	1922	1922	1922	1922	0
493	20241219	124800	609258	1922	1922	1922	1922	0
494	20241219	124700	609258	1922	1922	1922	1922	0
495	20241219	124600	609258	1922	1922	1922	1922	0
496	20241219	124500	609258	1922	1922	1922	1922	0
497	20241219	124400	609258	1922	1922	1922	1922	0
498	20241219	124300	609258	1922	1922	1922	1922	0
499	20241219	124200	609258	1922	1922	1922	1922	0
500	20241219	124100	609258	1922	1922	1922	1922	0
501	20241219	124000	609258	1922	1922	1922	1922	0
502	20241219	123900	609258	1922	1922	1922	1922	0
503	20241219	123800	609258	1922	1922	1922	1922	0
504	20241219	123700	609258	1922	1922	1922	1922	0
505	20241219	123600	609258	1922	1922	1922	1922	0
506	20241219	123500	609258	1922	1922	1922	1922	0
507	20241219	123400	609258	1922	1922	1922	1922	0
508	20241219	123300	609258	1922	1922	1922	1922	0
509	20241219	123200	609258	1922	1922	1922	1922	0
510	20241219	123100	609258	1922	1922	1922	1922	0
511	20241219	123000	609258	1922	1922	1922	1922	0
512	20241219	122900	609258	1922	1922	1922	1922	0
513	20241219	122800	609258	1922	1922	1922	1922	0
514	20241219	122700	609258	1922	1922	1922	1922	0
515	20241219	122600	609258	1922	1922	1922	1922	0
516	20241219	122500	609258	1922	1922	1922	1922	0
517	20241219	122400	609258	1922	1922	1922	1922	0
518	20241219	122300	609258	1922	1922	1922	1922	0
519	20241219	122200	609258	1922	1922	1922	1922	0
520	20241219	122100	609258	1922	1922	1922	1922	0
521	20241219	122000	609258	1922	1922	1922	1922	0
522	20241219	121900	609258	1922	1922	1922	1922	0
523	20241219	121800	609258	1922	1922	1922	1922	0
524	20241219	121700	609258	1922	1922	1922	1922	0
525	20241219	121600	609258	1922	1922	1922	1922	0
526	20241219	121500	609258	1922	1922	1922	1922	0
527	20241219	121400	609258	1922	1922	1922	1922	0
528	20241219	121300	609258	1922	1922	1922	1922	0
529	20241219	121200	609258	1922	1922	1922	1922	0
530	20241219	121100	609258	1922	1922	1922	1922	0
531	20241219	121000	609258	1922	1922	1922	1922	0
532	20241219	120900	609258	1922	1922	1922	1922	0
533	20241219	120800	609258	1922	1922	1922	1922	0
534	20241219	120700	609258	1922	1922	1922	1922	0
535	20241219	120600	609258	1922	1922	1922	1922	0
536	20241219	120500	609258	1922	1922	1922	1922	0
537	20241219	120400	609258	1922	1922	1922	1922	0
538	20241219	120300	609258	1922	1922	1922	1922	0
539	20241219	120200	609258	1922	1922	1922	1922	0
540	20241219	120100	609258	1922	1922	1922	1922	0
541	20241219	120000	609258	1922	1922	1922	1922	0
542	20241219	115900	609258	1922	1922	1922	1922	0
543	20241219	115800	609258	1922	1922	1922	1922	0
544	20241219	115700	609258	1922	1922	1922	1922	0
545	20241219	115600	609258	1922	1922	1922	1922	0
546	20241219	115500	609258	1922	1922	1922	1922	0
547	20241219	115400	609258	1922	1922	1922	1922	0
548	20241219	115300	609258	1922	1922	1922	1922	0
549	20241219	115200	609258	1922	1922	1922	1922	0
550	20241219	115100	609258	1922	1922	1922	1922	0
551	20241219	115000	609258	1922	1922	1922	1922	0
552	20241219	114900	609258	1922	1922	1922	1922	0
553	20241219	114800	609258	1922	1922	1922	1922	0
554	20241219	114700	609258	1922	1922	1922	1922	0
555	20241219	114600	609258	1922	1922	1922	1922	0
556	20241219	114500	609258	1922	1922	1922	1922	0
557	20241219	114400	609258	1922	1922	1922	1922	0
558	20241219	114300	609258	1922	1922	1922	1922	0
559	20241219	114200	609258	1922	1922	1922	1922	0
560	20241219	114100	609258	1922	1922	1922	1922	0
561	20241219	114000	609258	1922	1922	1922	1922	0
562	20241219	113900	609258	1922	1922	1922	1922	0
563	20241219	113800	609258	1922	1922	1922	1922	0
564	20241219	113700	609258	1922	1922	1922	1922	0
565	20241219	113600	609258	1922	1922	1922	1922	0
566	20241219	113500	609258	1922	1922	1922	1922	0
567	20241219	113400	609258	1922	1922	1922	1922	0
568	20241219	113300	609258	1922	1922	1922	1922	0
569	20241219	113200	609258	1922	1922	1922	1922	0
570	20241219	113100	609258	1922	1922	1922	1922	0
571	20241219	113000	609258	1922	1922	1922	1922	0
572	20241219	112900	609258	1922	1922	1922	1922	0
573	20241219	112800	609258	1922	1922	1922	1922	0
574	20241219	112700	609258	1922	1922	1922	1922	0
575	20241219	112600	609258	1922	1922	1922	1922	0
576	20241219	112500	609258	1922	1922	1922	1922	0
577	20241219	112400	609258	1922	1922	1922	1922	0
578	20241219	112300	609258	1922	1922	1922	1922	0
579	20241219	112200	609258	1922	1922	1922	1922	0
580	20241219	112100	609258	1922	1922	1922	1922	0
581	20241219	112000	609258	1922	1922	1922	1922	0
582	20241219	111900	609258	1922	1922	1922	1922	0
583	20241219	111800	609258	1922	1922	1922	1922	0
584	20241219	111700	609258	1922	1922	1922	1922	0
585	20241219	111600	609258	1922	1922	1922	1922	0
586	20241219	111500	609258	1922	1922	1922	1922	0
587	20241219	111400	609258	1922	1922	1922	1922	0
588	20241219	111300	609258	1922	1922	1922	1922	0
589	20241219	111200	609258	1922	1922	1922	1922	0
590	20241219	111100	609258	1922	1922	1922	1922	0
591	20241219	111000	609258	1922	1922	1922	1922	0
592	20241219	110900	609258	1922	1922	1922	1922	0
593	20241219	110800	609258	1922	1922	1922	1922	0
594	20241219	110700	609258	1922	1922	1922	1922	0
595	20241219	110600	609258	1922	1922	1922	1922	0
596	20241219	110500	609258	1922	1922	1922	1922	0
597	20241219	110400	609258	1922	1922	1922	1922	0
598	20241219	110300	609258	1922	1922	1922	1922	0
599	20241219	110200	609258	1922	1922	1922	1922	0
600	20241219	110100	609258	1922	1922	1922	1922	0
601	20241219	110000	609258	1922	1922	1922	1922	0
602	20241219	105900	609258	1922	1922	1922	1922	0
603	20241219	105800	609258	1922	1922	1922	1922	1
604	20241219	105700	607336	1922	1921	1922	1916	50
605	20241219	105600	511295	1922	1922	1922	1922	0
606	20241219	105500	511295	1922	1922	1922	1922	1
607	20241219	105400	509373	1922	1922	1922	1922	0
608	20241219	105300	509373	1922	1922	1922	1921	84
609	20241219	105200	347930	1921	1921	1921	1921	0
610	20241219	105100	347930	1921	1921	1921	1921	0
611	20241219	105000	347930	1921	1921	1921	1921	0
612	20241219	104900	347930	1921	1921	1921	1921	1
613	20241219	104800	346009	1922	1922	1922	1922	1
614	20241219	104700	344087	1922	1922	1922	1922	0
615	20241219	104600	344087	1922	1922	1922	1922	0
616	20241219	104500	344087	1922	1922	1922	1922	10
617	20241219	104400	324867	1921	1921	1921	1921	0
618	20241219	104300	324867	1921	1921	1921	1921	0
619	20241219	104200	324867	1921	1921	1921	1921	0
620	20241219	104100	324867	1921	1921	1921	1921	0
621	20241219	104000	324867	1921	1921	1921	1921	0
622	20241219	103900	324867	1921	1921	1921	1921	0
623	20241219	103800	324867	1921	1922	1922	1921	4
624	20241219	103700	317181	1921	1921	1921	1921	21
625	20241219	103600	276840	1922	1922	1922	1922	0
626	20241219	103500	276840	1922	1922	1922	1922	0
627	20241219	103400	276840	1922	1922	1922	1922	0
628	20241219	103300	276840	1922	1922	1922	1922	0
629	20241219	103200	276840	1922	1922	1922	1922	0
630	20241219	103100	276840	1922	1922	1922	1922	0
631	20241219	103000	276840	1922	1922	1922	1922	0
632	20241219	102900	276840	1922	1922	1922	1922	0
633	20241219	102800	276840	1922	1922	1922	1922	0
634	20241219	102700	276840	1922	1922	1922	1922	0
635	20241219	102600	276840	1922	1922	1922	1922	0
636	20241219	102500	276840	1922	1922	1922	1922	0
637	20241219	102400	276840	1922	1922	1922	1922	0
638	20241219	102300	276840	1922	1922	1922	1922	0
639	20241219	102200	276840	1922	1922	1922	1922	0
640	20241219	102100	276840	1922	1922	1922	1922	0
641	20241219	102000	276840	1922	1922	1922	1922	0
642	20241219	101900	276840	1922	1922	1922	1922	0
643	20241219	101800	276840	1922	1922	1922	1922	0
644	20241219	101700	276840	1922	1922	1922	1922	0
645	20241219	101600	276840	1922	1922	1922	1922	0
646	20241219	101500	276840	1922	1922	1922	1922	0
647	20241219	101400	276840	1922	1922	1922	1922	0
648	20241219	101300	276840	1922	1922	1922	1922	0
649	20241219	101200	276840	1922	1922	1922	1922	0
650	20241219	101100	276840	1922	1922	1922	1922	0
651	20241219	101000	276840	1922	1922	1922	1922	0
652	20241219	100900	276840	1922	1922	1922	1922	0
653	20241219	100800	276840	1922	1922	1922	1922	0
654	20241219	100700	276840	1922	1921	1922	1921	5
655	20241219	100600	267231	1922	1922	1922	1922	0
656	20241219	100500	267231	1922	1922	1922	1922	0
657	20241219	100400	267231	1922	1922	1922	1922	0
658	20241219	100300	267231	1922	1922	1922	1922	0
659	20241219	100200	267231	1922	1922	1922	1922	0
660	20241219	100100	267231	1922	1922	1922	1922	0
661	20241219	100000	267231	1922	1922	1922	1922	0
662	20241219	095900	267231	1922	1922	1922	1922	0
663	20241219	095800	267231	1922	1922	1922	1922	0
664	20241219	095700	267231	1922	1922	1922	1922	0
665	20241219	095600	267231	1922	1922	1922	1922	0
666	20241219	095500	267231	1922	1922	1922	1922	0
667	20241219	095400	267231	1922	1922	1922	1922	0
668	20241219	095300	267231	1922	1922	1922	1922	0
669	20241219	095200	267231	1922	1922	1922	1922	0
670	20241219	095100	267231	1922	1922	1922	1922	0
671	20241219	095000	267231	1922	1922	1922	1922	0
672	20241219	094900	267231	1922	1922	1922	1922	0
673	20241219	094800	267231	1922	1922	1922	1922	0
674	20241219	094700	267231	1922	1922	1922	1922	0
675	20241219	094600	267231	1922	1922	1922	1922	0
676	20241219	094500	267231	1922	1922	1922	1922	0
677	20241219	094400	267231	1922	1922	1922	1922	0
678	20241219	094300	267231	1922	1922	1922	1922	1
679	20241219	094200	265309	1923	1923	1923	1923	1
680	20241219	094100	263386	1923	1923	1923	1923	1
681	20241219	094000	261463	1923	1923	1923	1923	0
682	20241219	093900	261463	1923	1923	1923	1923	0
683	20241219	093800	261463	1923	1923	1923	1923	0
684	20241219	093700	261463	1923	1923	1923	1923	0
685	20241219	093600	261463	1923	1923	1923	1923	0
686	20241219	093500	261463	1923	1923	1923	1923	0
687	20241219	093400	261463	1923	1923	1923	1923	0
688	20241219	093300	261463	1923	1923	1923	1923	0
689	20241219	093200	261463	1923	1923	1923	1923	0
690	20241219	093100	261463	1923	1923	1923	1923	0
691	20241219	093000	261463	1923	1923	1923	1923	0
692	20241219	092900	261463	1923	1923	1923	1923	0
693	20241219	092800	261463	1923	1923	1923	1923	0
694	20241219	092700	261463	1923	1923	1923	1923	0
695	20241219	092600	261463	1923	1923	1923	1923	0
696	20241219	092500	261463	1923	1922	1923	1922	31
697	20241219	092400	201880	1922	1922	1922	1922	10
698	20241219	092300	182660	1922	1922	1922	1922	0
699	20241219	092200	182660	1922	1922	1922	1922	4
700	20241219	092100	174972	1922	1922	1922	1922	0
701	20241219	092000	174972	1922	1922	1922	1922	20
702	20241219	091900	136532	1922	1922	1922	1922	10
703	20241219	091800	117312	1922	1922	1922	1922	0
704	20241219	091700	117312	1922	1922	1922	1922	1
705	20241219	091600	115390	1922	1922	1922	1922	0
706	20241219	091500	115390	1922	1922	1922	1922	0
707	20241219	091400	115390	1922	1922	1922	1922	0
708	20241219	091300	115390	1922	1922	1922	1922	0
709	20241219	091200	115390	1922	1922	1922	1922	10
710	20241219	091100	96170	1922	1922	1922	1922	0
711	20241219	091000	96170	1922	1922	1922	1922	0
712	20241219	090900	96170	1922	1922	1922	1922	5
713	20241219	090800	86560	1922	1922	1922	1922	0
714	20241219	090700	86560	1922	1922	1922	1922	0
715	20241219	090600	86560	1922	1922	1922	1922	0
716	20241219	090500	86560	1922	1922	1922	1922	10
717	20241219	090400	67340	1924	1924	1924	1924	0
718	20241219	090300	67340	1924	1924	1924	1924	0
719	20241219	090200	67340	1924	1924	1924	1924	0
720	20241219	090100	67340	1924	1924	1924	1924	0
721	20241219	090000	67340	1924	1924	1924	1924	35