KissMeData/347770/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	212100	8068595	1810	1810	1810	1810	15
3	20241219	212000	8068595	1810	1810	1810	1810	0
4	20241219	211900	8068595	1810	1810	1810	1810	0
5	20241219	211800	8068595	1810	1810	1810	1810	0
6	20241219	211700	8068595	1810	1810	1810	1810	0
7	20241219	211600	8068595	1810	1810	1810	1810	0
8	20241219	211500	8068595	1810	1810	1810	1810	0
9	20241219	211400	8068595	1810	1810	1810	1810	0
10	20241219	211300	8068595	1810	1810	1810	1810	0
11	20241219	211200	8068595	1810	1810	1810	1810	0
12	20241219	211100	8068595	1810	1810	1810	1810	0
13	20241219	211000	8068595	1810	1810	1810	1810	0
14	20241219	210900	8068595	1810	1810	1810	1810	0
15	20241219	210800	8068595	1810	1810	1810	1810	0
16	20241219	210700	8068595	1810	1810	1810	1810	0
17	20241219	210600	8068595	1810	1810	1810	1810	0
18	20241219	210500	8068595	1810	1810	1810	1810	0
19	20241219	210400	8068595	1810	1810	1810	1810	0
20	20241219	210300	8068595	1810	1810	1810	1810	0
21	20241219	210200	8068595	1810	1810	1810	1810	0
22	20241219	210100	8068595	1810	1810	1810	1810	0
23	20241219	210000	8068595	1810	1810	1810	1810	0
24	20241219	205900	8068595	1810	1810	1810	1810	0
25	20241219	205800	8068595	1810	1810	1810	1810	0
26	20241219	205700	8068595	1810	1810	1810	1810	0
27	20241219	205600	8068595	1810	1810	1810	1810	0
28	20241219	205500	8068595	1810	1810	1810	1810	0
29	20241219	205400	8068595	1810	1810	1810	1810	0
30	20241219	205300	8068595	1810	1810	1810	1810	0
31	20241219	205200	8068595	1810	1810	1810	1810	0
32	20241219	205100	8068595	1810	1810	1810	1810	15
33	20241219	205000	8068595	1810	1810	1810	1810	0
34	20241219	204900	8068595	1810	1810	1810	1810	0
35	20241219	204800	8068595	1810	1810	1810	1810	0
36	20241219	204700	8068595	1810	1810	1810	1810	0
37	20241219	204600	8068595	1810	1810	1810	1810	0
38	20241219	204500	8068595	1810	1810	1810	1810	0
39	20241219	204400	8068595	1810	1810	1810	1810	0
40	20241219	204300	8068595	1810	1810	1810	1810	0
41	20241219	204200	8068595	1810	1810	1810	1810	0
42	20241219	204100	8068595	1810	1810	1810	1810	0
43	20241219	204000	8068595	1810	1810	1810	1810	0
44	20241219	203900	8068595	1810	1810	1810	1810	0
45	20241219	203800	8068595	1810	1810	1810	1810	0
46	20241219	203700	8068595	1810	1810	1810	1810	0
47	20241219	203600	8068595	1810	1810	1810	1810	0
48	20241219	203500	8068595	1810	1810	1810	1810	0
49	20241219	203400	8068595	1810	1810	1810	1810	0
50	20241219	203300	8068595	1810	1810	1810	1810	0
51	20241219	203200	8068595	1810	1810	1810	1810	0
52	20241219	203100	8068595	1810	1810	1810	1810	0
53	20241219	203000	8068595	1810	1810	1810	1810	0
54	20241219	202900	8068595	1810	1810	1810	1810	0
55	20241219	202800	8068595	1810	1810	1810	1810	0
56	20241219	202700	8068595	1810	1810	1810	1810	0
57	20241219	202600	8068595	1810	1810	1810	1810	0
58	20241219	202500	8068595	1810	1810	1810	1810	0
59	20241219	202400	8068595	1810	1810	1810	1810	0
60	20241219	202300	8068595	1810	1810	1810	1810	0
61	20241219	202200	8068595	1810	1810	1810	1810	0
62	20241219	202100	8068595	1810	1810	1810	1810	15
63	20241219	202000	8068595	1810	1810	1810	1810	0
64	20241219	201900	8068595	1810	1810	1810	1810	0
65	20241219	201800	8068595	1810	1810	1810	1810	0
66	20241219	201700	8068595	1810	1810	1810	1810	0
67	20241219	201600	8068595	1810	1810	1810	1810	0
68	20241219	201500	8068595	1810	1810	1810	1810	0
69	20241219	201400	8068595	1810	1810	1810	1810	0
70	20241219	201300	8068595	1810	1810	1810	1810	0
71	20241219	201200	8068595	1810	1810	1810	1810	0
72	20241219	201100	8068595	1810	1810	1810	1810	0
73	20241219	201000	8068595	1810	1810	1810	1810	0
74	20241219	200900	8068595	1810	1810	1810	1810	0
75	20241219	200800	8068595	1810	1810	1810	1810	0
76	20241219	200700	8068595	1810	1810	1810	1810	0
77	20241219	200600	8068595	1810	1810	1810	1810	0
78	20241219	200500	8068595	1810	1810	1810	1810	0
79	20241219	200400	8068595	1810	1810	1810	1810	0
80	20241219	200300	8068595	1810	1810	1810	1810	0
81	20241219	200200	8068595	1810	1810	1810	1810	0
82	20241219	200100	8068595	1810	1810	1810	1810	0
83	20241219	200000	8068595	1810	1810	1810	1810	0
84	20241219	195900	8068595	1810	1810	1810	1810	0
85	20241219	195800	8068595	1810	1810	1810	1810	0
86	20241219	195700	8068595	1810	1810	1810	1810	0
87	20241219	195600	8068595	1810	1810	1810	1810	0
88	20241219	195500	8068595	1810	1810	1810	1810	0
89	20241219	195400	8068595	1810	1810	1810	1810	0
90	20241219	195300	8068595	1810	1810	1810	1810	0
91	20241219	195200	8068595	1810	1810	1810	1810	0
92	20241219	195100	8068595	1810	1810	1810	1810	15
93	20241219	195000	8068595	1810	1810	1810	1810	0
94	20241219	194900	8068595	1810	1810	1810	1810	0
95	20241219	194800	8068595	1810	1810	1810	1810	0
96	20241219	194700	8068595	1810	1810	1810	1810	0
97	20241219	194600	8068595	1810	1810	1810	1810	0
98	20241219	194500	8068595	1810	1810	1810	1810	0
99	20241219	194400	8068595	1810	1810	1810	1810	0
100	20241219	194300	8068595	1810	1810	1810	1810	0
101	20241219	194200	8068595	1810	1810	1810	1810	0
102	20241219	194100	8068595	1810	1810	1810	1810	0
103	20241219	194000	8068595	1810	1810	1810	1810	0
104	20241219	193900	8068595	1810	1810	1810	1810	0
105	20241219	193800	8068595	1810	1810	1810	1810	0
106	20241219	193700	8068595	1810	1810	1810	1810	0
107	20241219	193600	8068595	1810	1810	1810	1810	0
108	20241219	193500	8068595	1810	1810	1810	1810	0
109	20241219	193400	8068595	1810	1810	1810	1810	0
110	20241219	193300	8068595	1810	1810	1810	1810	0
111	20241219	193200	8068595	1810	1810	1810	1810	0
112	20241219	193100	8068595	1810	1810	1810	1810	0
113	20241219	193000	8068595	1810	1810	1810	1810	0
114	20241219	192900	8068595	1810	1810	1810	1810	0
115	20241219	192800	8068595	1810	1810	1810	1810	0
116	20241219	192700	8068595	1810	1810	1810	1810	0
117	20241219	192600	8068595	1810	1810	1810	1810	0
118	20241219	192500	8068595	1810	1810	1810	1810	0
119	20241219	192400	8068595	1810	1810	1810	1810	0
120	20241219	192300	8068595	1810	1810	1810	1810	0
121	20241219	192200	8068595	1810	1810	1810	1810	0
122	20241219	192100	8068595	1810	1810	1810	1810	15
123	20241219	192000	8068595	1810	1810	1810	1810	0
124	20241219	191900	8068595	1810	1810	1810	1810	0
125	20241219	191800	8068595	1810	1810	1810	1810	0
126	20241219	191700	8068595	1810	1810	1810	1810	0
127	20241219	191600	8068595	1810	1810	1810	1810	0
128	20241219	191500	8068595	1810	1810	1810	1810	0
129	20241219	191400	8068595	1810	1810	1810	1810	0
130	20241219	191300	8068595	1810	1810	1810	1810	0
131	20241219	191200	8068595	1810	1810	1810	1810	0
132	20241219	191100	8068595	1810	1810	1810	1810	0
133	20241219	191000	8068595	1810	1810	1810	1810	0
134	20241219	190900	8068595	1810	1810	1810	1810	0
135	20241219	190800	8068595	1810	1810	1810	1810	0
136	20241219	190700	8068595	1810	1810	1810	1810	0
137	20241219	190600	8068595	1810	1810	1810	1810	0
138	20241219	190500	8068595	1810	1810	1810	1810	0
139	20241219	190400	8068595	1810	1810	1810	1810	0
140	20241219	190300	8068595	1810	1810	1810	1810	0
141	20241219	190200	8068595	1810	1810	1810	1810	0
142	20241219	190100	8068595	1810	1810	1810	1810	0
143	20241219	190000	8068595	1810	1810	1810	1810	0
144	20241219	185900	8068595	1810	1810	1810	1810	0
145	20241219	185800	8068595	1810	1810	1810	1810	0
146	20241219	185700	8068595	1810	1810	1810	1810	0
147	20241219	185600	8068595	1810	1810	1810	1810	0
148	20241219	185500	8068595	1810	1810	1810	1810	0
149	20241219	185400	8068595	1810	1810	1810	1810	0
150	20241219	185300	8068595	1810	1810	1810	1810	0
151	20241219	185200	8068595	1810	1810	1810	1810	0
152	20241219	185100	8068595	1810	1810	1810	1810	15
153	20241219	185000	8068595	1810	1810	1810	1810	0
154	20241219	184900	8068595	1810	1810	1810	1810	0
155	20241219	184800	8068595	1810	1810	1810	1810	0
156	20241219	184700	8068595	1810	1810	1810	1810	0
157	20241219	184600	8068595	1810	1810	1810	1810	0
158	20241219	184500	8068595	1810	1810	1810	1810	0
159	20241219	184400	8068595	1810	1810	1810	1810	0
160	20241219	184300	8068595	1810	1810	1810	1810	0
161	20241219	184200	8068595	1810	1810	1810	1810	0
162	20241219	184100	8068595	1810	1810	1810	1810	0
163	20241219	184000	8068595	1810	1810	1810	1810	0
164	20241219	183900	8068595	1810	1810	1810	1810	0
165	20241219	183800	8068595	1810	1810	1810	1810	0
166	20241219	183700	8068595	1810	1810	1810	1810	0
167	20241219	183600	8068595	1810	1810	1810	1810	0
168	20241219	183500	8068595	1810	1810	1810	1810	0
169	20241219	183400	8068595	1810	1810	1810	1810	0
170	20241219	183300	8068595	1810	1810	1810	1810	0
171	20241219	183200	8068595	1810	1810	1810	1810	0
172	20241219	183100	8068595	1810	1810	1810	1810	0
173	20241219	183000	8068595	1810	1810	1810	1810	0
174	20241219	182900	8068595	1810	1810	1810	1810	0
175	20241219	182800	8068595	1810	1810	1810	1810	0
176	20241219	182700	8068595	1810	1810	1810	1810	0
177	20241219	182600	8068595	1810	1810	1810	1810	0
178	20241219	182500	8068595	1810	1810	1810	1810	0
179	20241219	182400	8068595	1810	1810	1810	1810	0
180	20241219	182300	8068595	1810	1810	1810	1810	0
181	20241219	182200	8068595	1810	1810	1810	1810	0
182	20241219	182100	8068595	1810	1810	1810	1810	15
183	20241219	182000	8068595	1810	1810	1810	1810	0
184	20241219	181900	8068595	1810	1810	1810	1810	0
185	20241219	181800	8068595	1810	1810	1810	1810	0
186	20241219	181700	8068595	1810	1810	1810	1810	0
187	20241219	181600	8068595	1810	1810	1810	1810	0
188	20241219	181500	8068595	1810	1810	1810	1810	0
189	20241219	181400	8068595	1810	1810	1810	1810	0
190	20241219	181300	8068595	1810	1810	1810	1810	0
191	20241219	181200	8068595	1810	1810	1810	1810	0
192	20241219	181100	8068595	1810	1810	1810	1810	0
193	20241219	181000	8068595	1810	1810	1810	1810	0
194	20241219	180900	8068595	1810	1810	1810	1810	0
195	20241219	180800	8068595	1810	1810	1810	1810	0
196	20241219	180700	8068595	1810	1810	1810	1810	0
197	20241219	180600	8068595	1810	1810	1810	1810	0
198	20241219	180500	8068595	1810	1810	1810	1810	0
199	20241219	180400	8068595	1810	1810	1810	1810	0
200	20241219	180300	8068595	1810	1810	1810	1810	0
201	20241219	180200	8068595	1810	1810	1810	1810	0
202	20241219	180100	8068595	1810	1810	1810	1810	0
203	20241219	180000	8068595	1810	1810	1810	1810	0
204	20241219	175900	8068595	1810	1810	1810	1810	0
205	20241219	175800	8068595	1810	1810	1810	1810	0
206	20241219	175700	8068595	1810	1810	1810	1810	0
207	20241219	175600	8068595	1810	1810	1810	1810	0
208	20241219	175500	8068595	1810	1810	1810	1810	0
209	20241219	175400	8068595	1810	1810	1810	1810	0
210	20241219	175300	8068595	1810	1810	1810	1810	0
211	20241219	175200	8068595	1810	1810	1810	1810	0
212	20241219	175100	8068595	1810	1810	1810	1810	15
213	20241219	175000	8068595	1810	1810	1810	1810	0
214	20241219	174900	8068595	1810	1810	1810	1810	0
215	20241219	174800	8068595	1810	1810	1810	1810	0
216	20241219	174700	8068595	1810	1810	1810	1810	0
217	20241219	174600	8068595	1810	1810	1810	1810	0
218	20241219	174500	8068595	1810	1810	1810	1810	0
219	20241219	174400	8068595	1810	1810	1810	1810	0
220	20241219	174300	8068595	1810	1810	1810	1810	0
221	20241219	174200	8068595	1810	1810	1810	1810	0
222	20241219	174100	8068595	1810	1810	1810	1810	0
223	20241219	174000	8068595	1810	1810	1810	1810	0
224	20241219	173900	8068595	1810	1810	1810	1810	0
225	20241219	173800	8068595	1810	1810	1810	1810	0
226	20241219	173700	8068595	1810	1810	1810	1810	0
227	20241219	173600	8068595	1810	1810	1810	1810	0
228	20241219	173500	8068595	1810	1810	1810	1810	0
229	20241219	173400	8068595	1810	1810	1810	1810	0
230	20241219	173300	8068595	1810	1810	1810	1810	0
231	20241219	173200	8068595	1810	1810	1810	1810	0
232	20241219	173100	8068595	1810	1810	1810	1810	0
233	20241219	173000	8068595	1810	1810	1810	1810	0
234	20241219	172900	8068595	1810	1810	1810	1810	0
235	20241219	172800	8068595	1810	1810	1810	1810	0
236	20241219	172700	8068595	1810	1810	1810	1810	0
237	20241219	172600	8068595	1810	1810	1810	1810	0
238	20241219	172500	8068595	1810	1810	1810	1810	0
239	20241219	172400	8068595	1810	1810	1810	1810	0
240	20241219	172300	8068595	1810	1810	1810	1810	0
241	20241219	172200	8068595	1810	1810	1810	1810	0
242	20241219	172100	8068595	1810	1810	1810	1810	15
243	20241219	172000	8068595	1810	1810	1810	1810	0
244	20241219	171900	8068595	1810	1810	1810	1810	0
245	20241219	171800	8068595	1810	1810	1810	1810	0
246	20241219	171700	8068595	1810	1810	1810	1810	0
247	20241219	171600	8068595	1810	1810	1810	1810	0
248	20241219	171500	8068595	1810	1810	1810	1810	0
249	20241219	171400	8068595	1810	1810	1810	1810	0
250	20241219	171300	8068595	1810	1810	1810	1810	0
251	20241219	171200	8068595	1810	1810	1810	1810	0
252	20241219	171100	8068595	1810	1810	1810	1810	0
253	20241219	171000	8068595	1810	1810	1810	1810	0
254	20241219	170900	8068595	1810	1810	1810	1810	0
255	20241219	170800	8068595	1810	1810	1810	1810	0
256	20241219	170700	8068595	1810	1810	1810	1810	0
257	20241219	170600	8068595	1810	1810	1810	1810	0
258	20241219	170500	8068595	1810	1810	1810	1810	0
259	20241219	170400	8068595	1810	1810	1810	1810	0
260	20241219	170300	8068595	1810	1810	1810	1810	0
261	20241219	170200	8068595	1810	1810	1810	1810	0
262	20241219	170100	8068595	1810	1810	1810	1810	0
263	20241219	170000	8068595	1810	1810	1810	1810	0
264	20241219	165900	8068595	1810	1810	1810	1810	0
265	20241219	165800	8068595	1810	1810	1810	1810	0
266	20241219	165700	8068595	1810	1810	1810	1810	0
267	20241219	165600	8068595	1810	1810	1810	1810	0
268	20241219	165500	8068595	1810	1810	1810	1810	0
269	20241219	165400	8068595	1810	1810	1810	1810	0
270	20241219	165300	8068595	1810	1810	1810	1810	0
271	20241219	165200	8068595	1810	1810	1810	1810	0
272	20241219	165100	8068595	1810	1810	1810	1810	15
273	20241219	165000	8068595	1810	1810	1810	1810	0
274	20241219	164900	8068595	1810	1810	1810	1810	0
275	20241219	164800	8068595	1810	1810	1810	1810	0
276	20241219	164700	8068595	1810	1810	1810	1810	0
277	20241219	164600	8068595	1810	1810	1810	1810	0
278	20241219	164500	8068595	1810	1810	1810	1810	0
279	20241219	164400	8068595	1810	1810	1810	1810	0
280	20241219	164300	8068595	1810	1810	1810	1810	0
281	20241219	164200	8068595	1810	1810	1810	1810	0
282	20241219	164100	8068595	1810	1810	1810	1810	0
283	20241219	164000	8068595	1810	1810	1810	1810	0
284	20241219	163900	8068595	1810	1810	1810	1810	0
285	20241219	163800	8068595	1810	1810	1810	1810	0
286	20241219	163700	8068595	1810	1810	1810	1810	0
287	20241219	163600	8068595	1810	1810	1810	1810	0
288	20241219	163500	8068595	1810	1810	1810	1810	0
289	20241219	163400	8068595	1810	1810	1810	1810	0
290	20241219	163300	8068595	1810	1810	1810	1810	0
291	20241219	163200	8068595	1810	1810	1810	1810	0
292	20241219	163100	8068595	1810	1810	1810	1810	0
293	20241219	163000	8068595	1810	1810	1810	1810	0
294	20241219	162900	8068595	1810	1810	1810	1810	0
295	20241219	162800	8068595	1810	1810	1810	1810	0
296	20241219	162700	8068595	1810	1810	1810	1810	0
297	20241219	162600	8068595	1810	1810	1810	1810	0
298	20241219	162500	8068595	1810	1810	1810	1810	0
299	20241219	162400	8068595	1810	1810	1810	1810	0
300	20241219	162300	8068595	1810	1810	1810	1810	0
301	20241219	162200	8068595	1810	1810	1810	1810	0
302	20241219	162100	8068595	1810	1810	1810	1810	15
303	20241219	162000	8068595	1810	1810	1810	1810	0
304	20241219	161900	8068595	1810	1810	1810	1810	0
305	20241219	161800	8068595	1810	1810	1810	1810	0
306	20241219	161700	8068595	1810	1810	1810	1810	0
307	20241219	161600	8068595	1810	1810	1810	1810	0
308	20241219	161500	8068595	1810	1810	1810	1810	0
309	20241219	161400	8068595	1810	1810	1810	1810	0
310	20241219	161300	8068595	1810	1810	1810	1810	0
311	20241219	161200	8068595	1810	1810	1810	1810	0
312	20241219	161100	8068595	1810	1810	1810	1810	0
313	20241219	161000	8068595	1810	1810	1810	1810	0
314	20241219	160900	8068595	1810	1810	1810	1810	0
315	20241219	160800	8068595	1810	1810	1810	1810	0
316	20241219	160700	8068595	1810	1810	1810	1810	0
317	20241219	160600	8068595	1810	1810	1810	1810	0
318	20241219	160500	8068595	1810	1810	1810	1810	0
319	20241219	160400	8068595	1810	1810	1810	1810	0
320	20241219	160300	8068595	1810	1810	1810	1810	0
321	20241219	160200	8068595	1810	1810	1810	1810	0
322	20241219	160100	8068595	1810	1810	1810	1810	0
323	20241219	160000	8068595	1810	1810	1810	1810	0
324	20241219	155900	8068595	1810	1810	1810	1810	0
325	20241219	155800	8068595	1810	1810	1810	1810	0
326	20241219	155700	8068595	1810	1810	1810	1810	0
327	20241219	155600	8068595	1810	1810	1810	1810	0
328	20241219	155500	8068595	1810	1810	1810	1810	0
329	20241219	155400	8068595	1810	1810	1810	1810	0
330	20241219	155300	8068595	1810	1810	1810	1810	0
331	20241219	155200	8068595	1810	1810	1810	1810	0
332	20241219	155100	8068595	1810	1810	1810	1810	15
333	20241219	155000	8068595	1810	1810	1810	1810	0
334	20241219	154900	8068595	1810	1810	1810	1810	0
335	20241219	154800	8068595	1810	1810	1810	1810	0
336	20241219	154700	8068595	1810	1810	1810	1810	0
337	20241219	154600	8068595	1810	1810	1810	1810	0
338	20241219	154500	8068595	1810	1810	1810	1810	0
339	20241219	154400	8068595	1810	1810	1810	1810	0
340	20241219	154300	8068595	1810	1810	1810	1810	0
341	20241219	154200	8068595	1810	1810	1810	1810	0
342	20241219	154100	8068595	1810	1810	1810	1810	0
343	20241219	154000	8068595	1810	1810	1810	1810	0
344	20241219	153900	8068595	1810	1810	1810	1810	0
345	20241219	153800	8068595	1810	1810	1810	1810	0
346	20241219	153700	8068595	1810	1810	1810	1810	0
347	20241219	153600	8068595	1810	1810	1810	1810	0
348	20241219	153500	8068595	1810	1810	1810	1810	0
349	20241219	153400	8068595	1810	1810	1810	1810	0
350	20241219	153300	8068595	1810	1810	1810	1810	0
351	20241219	153200	8068595	1810	1810	1810	1810	0
352	20241219	153100	8068595	1810	1810	1810	1810	0
353	20241219	153000	8068595	1810	1810	1810	1810	15
354	20241219	152900	8041445	1810	1810	1810	1810	0
355	20241219	152800	8041445	1810	1810	1810	1810	0
356	20241219	152700	8041445	1810	1810	1810	1810	0
357	20241219	152600	8041445	1810	1810	1810	1810	0
358	20241219	152500	8041445	1810	1810	1810	1810	0
359	20241219	152400	8041445	1810	1810	1810	1810	0
360	20241219	152300	8041445	1810	1810	1810	1810	0
361	20241219	152200	8041445	1810	1810	1810	1810	0
362	20241219	152100	8041445	1810	1810	1810	1810	0
363	20241219	152000	8041445	1810	1810	1810	1810	0
364	20241219	151900	8041445	1810	1810	1810	1810	0
365	20241219	151800	8041445	1810	1810	1810	1810	0
366	20241219	151700	8041445	1810	1810	1810	1810	0
367	20241219	151600	8041445	1810	1810	1810	1810	0
368	20241219	151500	8041445	1810	1810	1810	1810	0
369	20241219	151400	8041445	1810	1810	1810	1810	0
370	20241219	151300	8041445	1810	1810	1810	1810	0
371	20241219	151200	8041445	1810	1810	1810	1810	0
372	20241219	151100	8041445	1810	1810	1810	1810	0
373	20241219	151000	8041445	1810	1810	1810	1810	0
374	20241219	150900	8041445	1810	1810	1810	1810	0
375	20241219	150800	8041445	1810	1810	1810	1810	0
376	20241219	150700	8041445	1810	1810	1810	1810	0
377	20241219	150600	8041445	1810	1810	1810	1810	0
378	20241219	150500	8041445	1810	1810	1810	1810	0
379	20241219	150400	8041445	1810	1810	1810	1810	0
380	20241219	150300	8041445	1810	1810	1810	1810	0
381	20241219	150200	8041445	1810	1810	1810	1810	0
382	20241219	150100	8041445	1810	1810	1810	1810	4
383	20241219	150000	8034205	1800	1800	1800	1800	0
384	20241219	145900	8034205	1800	1800	1800	1800	1
385	20241219	145800	8032405	1810	1810	1810	1810	0
386	20241219	145700	8032405	1810	1810	1810	1810	0
387	20241219	145600	8032405	1810	1810	1810	1810	0
388	20241219	145500	8032405	1810	1810	1810	1810	0
389	20241219	145400	8032405	1810	1810	1810	1810	0
390	20241219	145300	8032405	1810	1810	1810	1810	0
391	20241219	145200	8032405	1810	1810	1810	1810	0
392	20241219	145100	8032405	1810	1810	1810	1810	0
393	20241219	145000	8032405	1810	1810	1810	1810	0
394	20241219	144900	8032405	1810	1810	1810	1810	0
395	20241219	144800	8032405	1810	1810	1810	1810	0
396	20241219	144700	8032405	1810	1810	1810	1810	0
397	20241219	144600	8032405	1810	1810	1810	1810	0
398	20241219	144500	8032405	1810	1810	1810	1810	0
399	20241219	144400	8032405	1810	1810	1810	1810	0
400	20241219	144300	8032405	1810	1810	1810	1810	0
401	20241219	144200	8032405	1810	1810	1810	1810	0
402	20241219	144100	8032405	1810	1810	1810	1810	5
403	20241219	144000	8023355	1810	1810	1810	1810	1
404	20241219	143900	8021545	1810	1810	1810	1810	0
405	20241219	143800	8021545	1810	1810	1810	1810	0
406	20241219	143700	8021545	1810	1809	1810	1809	16
407	20241219	143600	7992600	1810	1810	1810	1810	0
408	20241219	143500	7992600	1810	1810	1810	1810	0
409	20241219	143400	7992600	1810	1810	1810	1810	0
410	20241219	143300	7992600	1810	1810	1810	1810	0
411	20241219	143200	7992600	1810	1810	1810	1810	0
412	20241219	143100	7992600	1810	1810	1810	1810	0
413	20241219	143000	7992600	1810	1810	1810	1810	0
414	20241219	142900	7992600	1810	1810	1810	1810	0
415	20241219	142800	7992600	1810	1810	1810	1810	0
416	20241219	142700	7992600	1810	1810	1810	1810	0
417	20241219	142600	7992600	1810	1810	1810	1810	0
418	20241219	142500	7992600	1810	1810	1810	1810	0
419	20241219	142400	7992600	1810	1810	1810	1810	0
420	20241219	142300	7992600	1810	1810	1810	1810	0
421	20241219	142200	7992600	1810	1810	1810	1810	0
422	20241219	142100	7992600	1810	1810	1810	1810	0
423	20241219	142000	7992600	1810	1810	1810	1810	0
424	20241219	141900	7992600	1810	1810	1810	1810	0
425	20241219	141800	7992600	1810	1810	1810	1810	0
426	20241219	141700	7992600	1810	1810	1810	1810	0
427	20241219	141600	7992600	1810	1810	1810	1810	0
428	20241219	141500	7992600	1810	1810	1810	1810	0
429	20241219	141400	7992600	1810	1810	1810	1810	4
430	20241219	141300	7985360	1810	1810	1810	1810	0
431	20241219	141200	7985360	1810	1810	1810	1810	0
432	20241219	141100	7985360	1810	1810	1810	1810	0
433	20241219	141000	7985360	1810	1810	1810	1810	0
434	20241219	140900	7985360	1810	1810	1810	1810	0
435	20241219	140800	7985360	1810	1810	1810	1810	0
436	20241219	140700	7985360	1810	1810	1810	1810	0
437	20241219	140600	7985360	1810	1810	1810	1810	0
438	20241219	140500	7985360	1810	1810	1810	1810	0
439	20241219	140400	7985360	1810	1810	1810	1810	0
440	20241219	140300	7985360	1810	1810	1810	1810	0
441	20241219	140200	7985360	1810	1810	1810	1810	0
442	20241219	140100	7985360	1810	1810	1810	1810	0
443	20241219	140000	7985360	1810	1810	1810	1810	0
444	20241219	135900	7985360	1810	1810	1810	1810	0
445	20241219	135800	7985360	1810	1810	1810	1810	0
446	20241219	135700	7985360	1810	1810	1810	1810	0
447	20241219	135600	7985360	1810	1810	1810	1810	0
448	20241219	135500	7985360	1810	1810	1810	1810	0
449	20241219	135400	7985360	1810	1810	1810	1810	0
450	20241219	135300	7985360	1810	1810	1810	1810	3
451	20241219	135200	7979930	1801	1801	1801	1801	0
452	20241219	135100	7979930	1801	1801	1801	1801	5
453	20241219	135000	7970925	1810	1810	1810	1810	0
454	20241219	134900	7970925	1810	1810	1810	1810	0
455	20241219	134800	7970925	1810	1810	1810	1810	0
456	20241219	134700	7970925	1810	1810	1810	1810	0
457	20241219	134600	7970925	1810	1810	1810	1810	0
458	20241219	134500	7970925	1810	1810	1810	1810	0
459	20241219	134400	7970925	1810	1810	1810	1810	0
460	20241219	134300	7970925	1810	1810	1810	1810	0
461	20241219	134200	7970925	1810	1810	1810	1810	0
462	20241219	134100	7970925	1810	1810	1810	1810	0
463	20241219	134000	7970925	1810	1810	1810	1810	0
464	20241219	133900	7970925	1810	1810	1810	1810	0
465	20241219	133800	7970925	1810	1810	1810	1810	0
466	20241219	133700	7970925	1810	1810	1810	1810	0
467	20241219	133600	7970925	1810	1810	1810	1810	11
468	20241219	133500	7951015	1810	1810	1810	1810	0
469	20241219	133400	7951015	1810	1810	1810	1810	0
470	20241219	133300	7951015	1810	1810	1810	1810	0
471	20241219	133200	7951015	1810	1810	1810	1810	0
472	20241219	133100	7951015	1810	1810	1810	1810	0
473	20241219	133000	7951015	1810	1810	1810	1810	0
474	20241219	132900	7951015	1810	1810	1810	1810	0
475	20241219	132800	7951015	1810	1810	1810	1810	0
476	20241219	132700	7951015	1810	1810	1810	1810	0
477	20241219	132600	7951015	1810	1810	1810	1810	0
478	20241219	132500	7951015	1810	1810	1810	1810	0
479	20241219	132400	7951015	1810	1810	1810	1810	0
480	20241219	132300	7951015	1810	1810	1810	1810	0
481	20241219	132200	7951015	1810	1810	1810	1810	0
482	20241219	132100	7951015	1810	1810	1810	1810	0
483	20241219	132000	7951015	1810	1810	1810	1810	0
484	20241219	131900	7951015	1810	1810	1810	1810	0
485	20241219	131800	7951015	1810	1810	1810	1810	0
486	20241219	131700	7951015	1810	1810	1810	1810	0
487	20241219	131600	7951015	1810	1810	1810	1810	0
488	20241219	131500	7951015	1810	1810	1810	1810	0
489	20241219	131400	7951015	1810	1810	1810	1810	0
490	20241219	131300	7951015	1810	1810	1810	1810	0
491	20241219	131200	7951015	1810	1810	1810	1810	0
492	20241219	131100	7951015	1810	1810	1810	1810	0
493	20241219	131000	7951015	1810	1810	1810	1810	0
494	20241219	130900	7951015	1810	1810	1810	1810	1
495	20241219	130800	7949205	1810	1810	1810	1810	0
496	20241219	130700	7949205	1810	1810	1810	1810	0
497	20241219	130600	7949205	1810	1810	1810	1810	0
498	20241219	130500	7949205	1810	1810	1810	1810	0
499	20241219	130400	7949205	1810	1810	1810	1810	0
500	20241219	130300	7949205	1810	1810	1810	1810	0
501	20241219	130200	7949205	1810	1810	1810	1810	0
502	20241219	130100	7949205	1810	1810	1810	1810	0
503	20241219	130000	7949205	1810	1810	1810	1810	0
504	20241219	125900	7949205	1810	1810	1810	1810	0
505	20241219	125800	7949205	1810	1810	1810	1810	0
506	20241219	125700	7949205	1810	1810	1810	1810	0
507	20241219	125600	7949205	1810	1810	1810	1810	0
508	20241219	125500	7949205	1810	1810	1810	1810	0
509	20241219	125400	7949205	1810	1810	1810	1810	0
510	20241219	125300	7949205	1810	1810	1810	1810	0
511	20241219	125200	7949205	1810	1810	1810	1810	0
512	20241219	125100	7949205	1810	1810	1810	1810	0
513	20241219	125000	7949205	1810	1810	1810	1810	0
514	20241219	124900	7949205	1810	1810	1810	1810	0
515	20241219	124800	7949205	1810	1810	1810	1810	0
516	20241219	124700	7949205	1810	1809	1810	1809	6
517	20241219	124600	7938348	1798	1798	1798	1798	0
518	20241219	124500	7938348	1798	1798	1798	1798	9
519	20241219	124400	7922166	1810	1810	1810	1810	0
520	20241219	124300	7922166	1810	1810	1810	1810	0
521	20241219	124200	7922166	1810	1810	1810	1810	0
522	20241219	124100	7922166	1810	1810	1810	1810	0
523	20241219	124000	7922166	1810	1810	1810	1810	0
524	20241219	123900	7922166	1810	1810	1810	1810	0
525	20241219	123800	7922166	1810	1810	1810	1810	0
526	20241219	123700	7922166	1810	1810	1810	1810	0
527	20241219	123600	7922166	1810	1810	1810	1810	0
528	20241219	123500	7922166	1810	1810	1810	1810	0
529	20241219	123400	7922166	1810	1810	1810	1810	0
530	20241219	123300	7922166	1810	1810	1810	1810	0
531	20241219	123200	7922166	1810	1810	1810	1810	0
532	20241219	123100	7922166	1810	1810	1810	1810	0
533	20241219	123000	7922166	1810	1810	1810	1810	0
534	20241219	122900	7922166	1810	1810	1810	1810	0
535	20241219	122800	7922166	1810	1810	1810	1810	0
536	20241219	122700	7922166	1810	1810	1810	1810	0
537	20241219	122600	7922166	1810	1810	1810	1810	0
538	20241219	122500	7922166	1810	1810	1810	1810	0
539	20241219	122400	7922166	1810	1810	1810	1810	0
540	20241219	122300	7922166	1810	1810	1810	1810	0
541	20241219	122200	7922166	1810	1810	1810	1810	0
542	20241219	122100	7922166	1810	1810	1810	1810	0
543	20241219	122000	7922166	1810	1810	1810	1810	0
544	20241219	121900	7922166	1810	1810	1810	1810	0
545	20241219	121800	7922166	1810	1810	1810	1810	0
546	20241219	121700	7922166	1810	1810	1810	1810	0
547	20241219	121600	7922166	1810	1810	1810	1810	0
548	20241219	121500	7922166	1810	1810	1810	1810	0
549	20241219	121400	7922166	1810	1810	1810	1810	0
550	20241219	121300	7922166	1810	1810	1810	1810	0
551	20241219	121200	7922166	1810	1810	1810	1810	0
552	20241219	121100	7922166	1810	1810	1810	1810	0
553	20241219	121000	7922166	1810	1810	1810	1810	0
554	20241219	120900	7922166	1810	1810	1810	1810	0
555	20241219	120800	7922166	1810	1810	1810	1810	0
556	20241219	120700	7922166	1810	1810	1810	1810	0
557	20241219	120600	7922166	1810	1810	1810	1810	0
558	20241219	120500	7922166	1810	1810	1810	1810	0
559	20241219	120400	7922166	1810	1810	1810	1810	0
560	20241219	120300	7922166	1810	1810	1810	1810	0
561	20241219	120200	7922166	1810	1810	1810	1810	0
562	20241219	120100	7922166	1810	1810	1810	1810	0
563	20241219	120000	7922166	1810	1810	1810	1810	0
564	20241219	115900	7922166	1810	1810	1810	1810	0
565	20241219	115800	7922166	1810	1810	1810	1810	0
566	20241219	115700	7922166	1810	1810	1810	1810	0
567	20241219	115600	7922166	1810	1810	1810	1810	0
568	20241219	115500	7922166	1810	1798	1810	1798	10
569	20241219	115400	7904082	1809	1809	1809	1809	0
570	20241219	115300	7904082	1809	1809	1809	1809	0
571	20241219	115200	7904082	1809	1809	1809	1809	0
572	20241219	115100	7904082	1809	1809	1809	1809	0
573	20241219	115000	7904082	1809	1809	1809	1809	0
574	20241219	114900	7904082	1809	1809	1809	1809	0
575	20241219	114800	7904082	1809	1809	1809	1809	0
576	20241219	114700	7904082	1809	1809	1809	1809	0
577	20241219	114600	7904082	1809	1809	1809	1809	0
578	20241219	114500	7904082	1809	1809	1809	1809	0
579	20241219	114400	7904082	1809	1809	1809	1809	0
580	20241219	114300	7904082	1809	1809	1809	1809	0
581	20241219	114200	7904082	1809	1809	1809	1809	0
582	20241219	114100	7904082	1809	1809	1809	1809	0
583	20241219	114000	7904082	1809	1809	1809	1809	0
584	20241219	113900	7904082	1809	1809	1809	1809	0
585	20241219	113800	7904082	1809	1809	1809	1809	0
586	20241219	113700	7904082	1809	1809	1809	1809	0
587	20241219	113600	7904082	1809	1809	1809	1809	0
588	20241219	113500	7904082	1809	1809	1809	1809	0
589	20241219	113400	7904082	1809	1809	1809	1809	0
590	20241219	113300	7904082	1809	1809	1809	1809	0
591	20241219	113200	7904082	1809	1809	1809	1809	0
592	20241219	113100	7904082	1809	1809	1809	1809	0
593	20241219	113000	7904082	1809	1809	1809	1809	0
594	20241219	112900	7904082	1809	1809	1809	1809	0
595	20241219	112800	7904082	1809	1809	1809	1809	0
596	20241219	112700	7904082	1809	1809	1809	1809	0
597	20241219	112600	7904082	1809	1809	1809	1809	0
598	20241219	112500	7904082	1809	1809	1809	1809	0
599	20241219	112400	7904082	1809	1809	1809	1809	1
600	20241219	112300	7902273	1796	1796	1796	1796	0
601	20241219	112200	7902273	1796	1796	1796	1796	0
602	20241219	112100	7902273	1796	1796	1796	1796	0
603	20241219	112000	7902273	1796	1796	1796	1796	5
604	20241219	111900	7893293	1810	1810	1810	1810	0
605	20241219	111800	7893293	1810	1810	1810	1810	0
606	20241219	111700	7893293	1810	1810	1810	1810	0
607	20241219	111600	7893293	1810	1810	1810	1810	1
608	20241219	111500	7891483	1810	1810	1810	1810	0
609	20241219	111400	7891483	1810	1810	1810	1810	0
610	20241219	111300	7891483	1810	1810	1810	1810	0
611	20241219	111200	7891483	1810	1810	1810	1810	0
612	20241219	111100	7891483	1810	1810	1810	1810	0
613	20241219	111000	7891483	1810	1810	1810	1810	0
614	20241219	110900	7891483	1810	1810	1810	1810	0
615	20241219	110800	7891483	1810	1810	1810	1810	0
616	20241219	110700	7891483	1810	1810	1810	1810	0
617	20241219	110600	7891483	1810	1810	1810	1810	0
618	20241219	110500	7891483	1810	1810	1810	1810	0
619	20241219	110400	7891483	1810	1810	1810	1810	0
620	20241219	110300	7891483	1810	1810	1810	1810	0
621	20241219	110200	7891483	1810	1810	1810	1810	0
622	20241219	110100	7891483	1810	1810	1810	1810	0
623	20241219	110000	7891483	1810	1810	1810	1810	0
624	20241219	105900	7891483	1810	1810	1810	1810	0
625	20241219	105800	7891483	1810	1810	1810	1810	0
626	20241219	105700	7891483	1810	1810	1810	1810	0
627	20241219	105600	7891483	1810	1810	1810	1810	0
628	20241219	105500	7891483	1810	1810	1810	1810	0
629	20241219	105400	7891483	1810	1810	1810	1810	0
630	20241219	105300	7891483	1810	1810	1810	1810	0
631	20241219	105200	7891483	1810	1810	1810	1810	0
632	20241219	105100	7891483	1810	1810	1810	1810	0
633	20241219	105000	7891483	1810	1810	1810	1810	0
634	20241219	104900	7891483	1810	1810	1810	1810	0
635	20241219	104800	7891483	1810	1810	1810	1810	0
636	20241219	104700	7891483	1810	1810	1810	1810	0
637	20241219	104600	7891483	1810	1810	1810	1810	0
638	20241219	104500	7891483	1810	1810	1810	1810	0
639	20241219	104400	7891483	1810	1810	1810	1810	0
640	20241219	104300	7891483	1810	1810	1810	1810	0
641	20241219	104200	7891483	1810	1810	1810	1810	0
642	20241219	104100	7891483	1810	1810	1810	1810	0
643	20241219	104000	7891483	1810	1810	1810	1810	0
644	20241219	103900	7891483	1810	1810	1810	1810	0
645	20241219	103800	7891483	1810	1810	1810	1810	0
646	20241219	103700	7891483	1810	1810	1810	1810	0
647	20241219	103600	7891483	1810	1810	1810	1810	0
648	20241219	103500	7891483	1810	1810	1810	1810	0
649	20241219	103400	7891483	1810	1810	1810	1810	0
650	20241219	103300	7891483	1810	1810	1810	1810	0
651	20241219	103200	7891483	1810	1810	1810	1810	0
652	20241219	103100	7891483	1810	1810	1810	1810	0
653	20241219	103000	7891483	1810	1810	1810	1810	0
654	20241219	102900	7891483	1810	1810	1810	1810	0
655	20241219	102800	7891483	1810	1810	1810	1810	0
656	20241219	102700	7891483	1810	1810	1810	1810	0
657	20241219	102600	7891483	1810	1810	1810	1810	0
658	20241219	102500	7891483	1810	1810	1810	1810	0
659	20241219	102400	7891483	1810	1810	1810	1810	0
660	20241219	102300	7891483	1810	1810	1810	1810	0
661	20241219	102200	7891483	1810	1810	1810	1810	0
662	20241219	102100	7891483	1810	1810	1810	1810	46
663	20241219	102000	7808223	1810	1810	1810	1810	0
664	20241219	101900	7808223	1810	1810	1810	1810	0
665	20241219	101800	7808223	1810	1810	1810	1810	0
666	20241219	101700	7808223	1810	1810	1810	1810	0
667	20241219	101600	7808223	1810	1810	1810	1810	0
668	20241219	101500	7808223	1810	1810	1810	1810	0
669	20241219	101400	7808223	1810	1810	1810	1810	0
670	20241219	101300	7808223	1810	1810	1810	1810	0
671	20241219	101200	7808223	1810	1810	1810	1810	0
672	20241219	101100	7808223	1810	1810	1810	1810	0
673	20241219	101000	7808223	1810	1810	1810	1810	0
674	20241219	100900	7808223	1810	1810	1810	1810	0
675	20241219	100800	7808223	1810	1810	1810	1810	0
676	20241219	100700	7808223	1810	1810	1810	1810	0
677	20241219	100600	7808223	1810	1810	1810	1810	1
678	20241219	100500	7806413	1810	1810	1810	1810	77
679	20241219	100400	7667043	1810	1810	1810	1810	0
680	20241219	100300	7667043	1810	1810	1810	1810	0
681	20241219	100200	7667043	1810	1810	1810	1810	0
682	20241219	100100	7667043	1810	1810	1810	1810	0
683	20241219	100000	7667043	1810	1810	1810	1810	60
684	20241219	095900	7558443	1810	1810	1810	1810	0
685	20241219	095800	7558443	1810	1810	1810	1810	0
686	20241219	095700	7558443	1810	1810	1810	1810	0
687	20241219	095600	7558443	1810	1810	1810	1810	0
688	20241219	095500	7558443	1810	1810	1810	1810	0
689	20241219	095400	7558443	1810	1810	1810	1810	316
690	20241219	095300	6986483	1810	1810	1810	1810	0
691	20241219	095200	6986483	1810	1810	1810	1810	1
692	20241219	095100	6984673	1810	1797	1810	1797	156
693	20241219	095000	6704328	1811	1811	1811	1811	0
694	20241219	094900	6704328	1811	1811	1811	1811	0
695	20241219	094800	6704328	1811	1811	1811	1811	0
696	20241219	094700	6704328	1811	1811	1811	1811	0
697	20241219	094600	6704328	1811	1811	1811	1811	0
698	20241219	094500	6704328	1811	1811	1811	1811	0
699	20241219	094400	6704328	1811	1811	1811	1811	0
700	20241219	094300	6704328	1811	1811	1811	1811	7
701	20241219	094200	6691651	1811	1811	1811	1811	0
702	20241219	094100	6691651	1811	1811	1811	1811	2
703	20241219	094000	6688029	1811	1811	1811	1811	0
704	20241219	093900	6688029	1811	1811	1811	1811	0
705	20241219	093800	6688029	1811	1811	1811	1811	0
706	20241219	093700	6688029	1811	1811	1811	1811	0
707	20241219	093600	6688029	1811	1811	1811	1811	0
708	20241219	093500	6688029	1811	1811	1811	1811	0
709	20241219	093400	6688029	1811	1811	1811	1811	0
710	20241219	093300	6688029	1811	1811	1811	1811	0
711	20241219	093200	6688029	1811	1811	1811	1811	0
712	20241219	093100	6688029	1811	1811	1811	1811	0
713	20241219	093000	6688029	1811	1811	1811	1811	0
714	20241219	092900	6688029	1811	1811	1811	1811	0
715	20241219	092800	6688029	1811	1811	1811	1811	0
716	20241219	092700	6688029	1811	1811	1811	1811	0
717	20241219	092600	6688029	1811	1811	1811	1811	0
718	20241219	092500	6688029	1811	1811	1811	1811	0
719	20241219	092400	6688029	1811	1811	1811	1811	0
720	20241219	092300	6688029	1811	1811	1811	1811	0
721	20241219	092200	6688029	1811	1811	1811	1811	0
722	20241219	092100	6688029	1811	1811	1811	1811	0
723	20241219	092000	6688029	1811	1811	1811	1811	0
724	20241219	091900	6688029	1811	1811	1811	1811	0
725	20241219	091800	6688029	1811	1811	1811	1811	0
726	20241219	091700	6688029	1811	1811	1811	1811	0
727	20241219	091600	6688029	1811	1811	1811	1811	0
728	20241219	091500	6688029	1811	1811	1811	1811	1500
729	20241219	091400	3971529	1811	1811	1811	1811	1
730	20241219	091300	3969718	1811	1795	1811	1795	23
731	20241219	091200	3928385	1812	1796	1812	1796	2
732	20241219	091100	3924777	1812	1807	1812	1807	3
733	20241219	091000	3919348	1791	1793	1793	1790	506
734	20241219	090900	3012845	1793	1793	1793	1793	0
735	20241219	090800	3012845	1793	1793	1793	1793	80
736	20241219	090700	2869405	1793	1794	1794	1793	500
737	20241219	090600	1972895	1793	1793	1793	1793	0
738	20241219	090500	1972895	1793	1793	1793	1793	0
739	20241219	090400	1972895	1793	1793	1793	1793	0
740	20241219	090300	1972895	1793	1794	1794	1793	500
741	20241219	090200	1076385	1793	1801	1801	1793	600
742	20241219	090100	0	1802	1802	1802	1802	0
743	20241219	090000	0	1802	1802	1802	1802	0