KissMeData/362990/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	212600	30542522	1930	1930	1930	1930	421
3	20241219	212500	30542522	1930	1930	1930	1930	0
4	20241219	212400	30542522	1930	1930	1930	1930	0
5	20241219	212300	30542522	1930	1930	1930	1930	0
6	20241219	212200	30542522	1930	1930	1930	1930	0
7	20241219	212100	30542522	1930	1930	1930	1930	0
8	20241219	212000	30542522	1930	1930	1930	1930	0
9	20241219	211900	30542522	1930	1930	1930	1930	0
10	20241219	211800	30542522	1930	1930	1930	1930	0
11	20241219	211700	30542522	1930	1930	1930	1930	0
12	20241219	211600	30542522	1930	1930	1930	1930	0
13	20241219	211500	30542522	1930	1930	1930	1930	0
14	20241219	211400	30542522	1930	1930	1930	1930	0
15	20241219	211300	30542522	1930	1930	1930	1930	0
16	20241219	211200	30542522	1930	1930	1930	1930	0
17	20241219	211100	30542522	1930	1930	1930	1930	0
18	20241219	211000	30542522	1930	1930	1930	1930	0
19	20241219	210900	30542522	1930	1930	1930	1930	0
20	20241219	210800	30542522	1930	1930	1930	1930	0
21	20241219	210700	30542522	1930	1930	1930	1930	0
22	20241219	210600	30542522	1930	1930	1930	1930	0
23	20241219	210500	30542522	1930	1930	1930	1930	0
24	20241219	210400	30542522	1930	1930	1930	1930	0
25	20241219	210300	30542522	1930	1930	1930	1930	0
26	20241219	210200	30542522	1930	1930	1930	1930	0
27	20241219	210100	30542522	1930	1930	1930	1930	0
28	20241219	210000	30542522	1930	1930	1930	1930	0
29	20241219	205900	30542522	1930	1930	1930	1930	0
30	20241219	205800	30542522	1930	1930	1930	1930	0
31	20241219	205700	30542522	1930	1930	1930	1930	0
32	20241219	205600	30542522	1930	1930	1930	1930	421
33	20241219	205500	30542522	1930	1930	1930	1930	0
34	20241219	205400	30542522	1930	1930	1930	1930	0
35	20241219	205300	30542522	1930	1930	1930	1930	0
36	20241219	205200	30542522	1930	1930	1930	1930	0
37	20241219	205100	30542522	1930	1930	1930	1930	0
38	20241219	205000	30542522	1930	1930	1930	1930	0
39	20241219	204900	30542522	1930	1930	1930	1930	0
40	20241219	204800	30542522	1930	1930	1930	1930	0
41	20241219	204700	30542522	1930	1930	1930	1930	0
42	20241219	204600	30542522	1930	1930	1930	1930	0
43	20241219	204500	30542522	1930	1930	1930	1930	0
44	20241219	204400	30542522	1930	1930	1930	1930	0
45	20241219	204300	30542522	1930	1930	1930	1930	0
46	20241219	204200	30542522	1930	1930	1930	1930	0
47	20241219	204100	30542522	1930	1930	1930	1930	0
48	20241219	204000	30542522	1930	1930	1930	1930	0
49	20241219	203900	30542522	1930	1930	1930	1930	0
50	20241219	203800	30542522	1930	1930	1930	1930	0
51	20241219	203700	30542522	1930	1930	1930	1930	0
52	20241219	203600	30542522	1930	1930	1930	1930	0
53	20241219	203500	30542522	1930	1930	1930	1930	0
54	20241219	203400	30542522	1930	1930	1930	1930	0
55	20241219	203300	30542522	1930	1930	1930	1930	0
56	20241219	203200	30542522	1930	1930	1930	1930	0
57	20241219	203100	30542522	1930	1930	1930	1930	0
58	20241219	203000	30542522	1930	1930	1930	1930	0
59	20241219	202900	30542522	1930	1930	1930	1930	0
60	20241219	202800	30542522	1930	1930	1930	1930	0
61	20241219	202700	30542522	1930	1930	1930	1930	0
62	20241219	202600	30542522	1930	1930	1930	1930	421
63	20241219	202500	30542522	1930	1930	1930	1930	0
64	20241219	202400	30542522	1930	1930	1930	1930	0
65	20241219	202300	30542522	1930	1930	1930	1930	0
66	20241219	202200	30542522	1930	1930	1930	1930	0
67	20241219	202100	30542522	1930	1930	1930	1930	0
68	20241219	202000	30542522	1930	1930	1930	1930	0
69	20241219	201900	30542522	1930	1930	1930	1930	0
70	20241219	201800	30542522	1930	1930	1930	1930	0
71	20241219	201700	30542522	1930	1930	1930	1930	0
72	20241219	201600	30542522	1930	1930	1930	1930	0
73	20241219	201500	30542522	1930	1930	1930	1930	0
74	20241219	201400	30542522	1930	1930	1930	1930	0
75	20241219	201300	30542522	1930	1930	1930	1930	0
76	20241219	201200	30542522	1930	1930	1930	1930	0
77	20241219	201100	30542522	1930	1930	1930	1930	0
78	20241219	201000	30542522	1930	1930	1930	1930	0
79	20241219	200900	30542522	1930	1930	1930	1930	0
80	20241219	200800	30542522	1930	1930	1930	1930	0
81	20241219	200700	30542522	1930	1930	1930	1930	0
82	20241219	200600	30542522	1930	1930	1930	1930	0
83	20241219	200500	30542522	1930	1930	1930	1930	0
84	20241219	200400	30542522	1930	1930	1930	1930	0
85	20241219	200300	30542522	1930	1930	1930	1930	0
86	20241219	200200	30542522	1930	1930	1930	1930	0
87	20241219	200100	30542522	1930	1930	1930	1930	0
88	20241219	200000	30542522	1930	1930	1930	1930	0
89	20241219	195900	30542522	1930	1930	1930	1930	0
90	20241219	195800	30542522	1930	1930	1930	1930	0
91	20241219	195700	30542522	1930	1930	1930	1930	0
92	20241219	195600	30542522	1930	1930	1930	1930	421
93	20241219	195500	30542522	1930	1930	1930	1930	0
94	20241219	195400	30542522	1930	1930	1930	1930	0
95	20241219	195300	30542522	1930	1930	1930	1930	0
96	20241219	195200	30542522	1930	1930	1930	1930	0
97	20241219	195100	30542522	1930	1930	1930	1930	0
98	20241219	195000	30542522	1930	1930	1930	1930	0
99	20241219	194900	30542522	1930	1930	1930	1930	0
100	20241219	194800	30542522	1930	1930	1930	1930	0
101	20241219	194700	30542522	1930	1930	1930	1930	0
102	20241219	194600	30542522	1930	1930	1930	1930	0
103	20241219	194500	30542522	1930	1930	1930	1930	0
104	20241219	194400	30542522	1930	1930	1930	1930	0
105	20241219	194300	30542522	1930	1930	1930	1930	0
106	20241219	194200	30542522	1930	1930	1930	1930	0
107	20241219	194100	30542522	1930	1930	1930	1930	0
108	20241219	194000	30542522	1930	1930	1930	1930	0
109	20241219	193900	30542522	1930	1930	1930	1930	0
110	20241219	193800	30542522	1930	1930	1930	1930	0
111	20241219	193700	30542522	1930	1930	1930	1930	0
112	20241219	193600	30542522	1930	1930	1930	1930	0
113	20241219	193500	30542522	1930	1930	1930	1930	0
114	20241219	193400	30542522	1930	1930	1930	1930	0
115	20241219	193300	30542522	1930	1930	1930	1930	0
116	20241219	193200	30542522	1930	1930	1930	1930	0
117	20241219	193100	30542522	1930	1930	1930	1930	0
118	20241219	193000	30542522	1930	1930	1930	1930	0
119	20241219	192900	30542522	1930	1930	1930	1930	0
120	20241219	192800	30542522	1930	1930	1930	1930	0
121	20241219	192700	30542522	1930	1930	1930	1930	0
122	20241219	192600	30542522	1930	1930	1930	1930	421
123	20241219	192500	30542522	1930	1930	1930	1930	0
124	20241219	192400	30542522	1930	1930	1930	1930	0
125	20241219	192300	30542522	1930	1930	1930	1930	0
126	20241219	192200	30542522	1930	1930	1930	1930	0
127	20241219	192100	30542522	1930	1930	1930	1930	0
128	20241219	192000	30542522	1930	1930	1930	1930	0
129	20241219	191900	30542522	1930	1930	1930	1930	0
130	20241219	191800	30542522	1930	1930	1930	1930	0
131	20241219	191700	30542522	1930	1930	1930	1930	0
132	20241219	191600	30542522	1930	1930	1930	1930	0
133	20241219	191500	30542522	1930	1930	1930	1930	0
134	20241219	191400	30542522	1930	1930	1930	1930	0
135	20241219	191300	30542522	1930	1930	1930	1930	0
136	20241219	191200	30542522	1930	1930	1930	1930	0
137	20241219	191100	30542522	1930	1930	1930	1930	0
138	20241219	191000	30542522	1930	1930	1930	1930	0
139	20241219	190900	30542522	1930	1930	1930	1930	0
140	20241219	190800	30542522	1930	1930	1930	1930	0
141	20241219	190700	30542522	1930	1930	1930	1930	0
142	20241219	190600	30542522	1930	1930	1930	1930	0
143	20241219	190500	30542522	1930	1930	1930	1930	0
144	20241219	190400	30542522	1930	1930	1930	1930	0
145	20241219	190300	30542522	1930	1930	1930	1930	0
146	20241219	190200	30542522	1930	1930	1930	1930	0
147	20241219	190100	30542522	1930	1930	1930	1930	0
148	20241219	190000	30542522	1930	1930	1930	1930	0
149	20241219	185900	30542522	1930	1930	1930	1930	0
150	20241219	185800	30542522	1930	1930	1930	1930	0
151	20241219	185700	30542522	1930	1930	1930	1930	0
152	20241219	185600	30542522	1930	1930	1930	1930	421
153	20241219	185500	30542522	1930	1930	1930	1930	0
154	20241219	185400	30542522	1930	1930	1930	1930	0
155	20241219	185300	30542522	1930	1930	1930	1930	0
156	20241219	185200	30542522	1930	1930	1930	1930	0
157	20241219	185100	30542522	1930	1930	1930	1930	0
158	20241219	185000	30542522	1930	1930	1930	1930	0
159	20241219	184900	30542522	1930	1930	1930	1930	0
160	20241219	184800	30542522	1930	1930	1930	1930	0
161	20241219	184700	30542522	1930	1930	1930	1930	0
162	20241219	184600	30542522	1930	1930	1930	1930	0
163	20241219	184500	30542522	1930	1930	1930	1930	0
164	20241219	184400	30542522	1930	1930	1930	1930	0
165	20241219	184300	30542522	1930	1930	1930	1930	0
166	20241219	184200	30542522	1930	1930	1930	1930	0
167	20241219	184100	30542522	1930	1930	1930	1930	0
168	20241219	184000	30542522	1930	1930	1930	1930	0
169	20241219	183900	30542522	1930	1930	1930	1930	0
170	20241219	183800	30542522	1930	1930	1930	1930	0
171	20241219	183700	30542522	1930	1930	1930	1930	0
172	20241219	183600	30542522	1930	1930	1930	1930	0
173	20241219	183500	30542522	1930	1930	1930	1930	0
174	20241219	183400	30542522	1930	1930	1930	1930	0
175	20241219	183300	30542522	1930	1930	1930	1930	0
176	20241219	183200	30542522	1930	1930	1930	1930	0
177	20241219	183100	30542522	1930	1930	1930	1930	0
178	20241219	183000	30542522	1930	1930	1930	1930	0
179	20241219	182900	30542522	1930	1930	1930	1930	0
180	20241219	182800	30542522	1930	1930	1930	1930	0
181	20241219	182700	30542522	1930	1930	1930	1930	0
182	20241219	182600	30542522	1930	1930	1930	1930	421
183	20241219	182500	30542522	1930	1930	1930	1930	0
184	20241219	182400	30542522	1930	1930	1930	1930	0
185	20241219	182300	30542522	1930	1930	1930	1930	0
186	20241219	182200	30542522	1930	1930	1930	1930	0
187	20241219	182100	30542522	1930	1930	1930	1930	0
188	20241219	182000	30542522	1930	1930	1930	1930	0
189	20241219	181900	30542522	1930	1930	1930	1930	0
190	20241219	181800	30542522	1930	1930	1930	1930	0
191	20241219	181700	30542522	1930	1930	1930	1930	0
192	20241219	181600	30542522	1930	1930	1930	1930	0
193	20241219	181500	30542522	1930	1930	1930	1930	0
194	20241219	181400	30542522	1930	1930	1930	1930	0
195	20241219	181300	30542522	1930	1930	1930	1930	0
196	20241219	181200	30542522	1930	1930	1930	1930	0
197	20241219	181100	30542522	1930	1930	1930	1930	0
198	20241219	181000	30542522	1930	1930	1930	1930	0
199	20241219	180900	30542522	1930	1930	1930	1930	0
200	20241219	180800	30542522	1930	1930	1930	1930	0
201	20241219	180700	30542522	1930	1930	1930	1930	0
202	20241219	180600	30542522	1930	1930	1930	1930	0
203	20241219	180500	30542522	1930	1930	1930	1930	0
204	20241219	180400	30542522	1930	1930	1930	1930	0
205	20241219	180300	30542522	1930	1930	1930	1930	0
206	20241219	180200	30542522	1930	1930	1930	1930	0
207	20241219	180100	30542522	1930	1930	1930	1930	0
208	20241219	180000	30542522	1930	1930	1930	1930	0
209	20241219	175900	30542522	1930	1930	1930	1930	0
210	20241219	175800	30542522	1930	1930	1930	1930	0
211	20241219	175700	30542522	1930	1930	1930	1930	0
212	20241219	175600	30542522	1930	1930	1930	1930	421
213	20241219	175500	30542522	1930	1930	1930	1930	0
214	20241219	175400	30542522	1930	1930	1930	1930	0
215	20241219	175300	30542522	1930	1930	1930	1930	0
216	20241219	175200	30542522	1930	1930	1930	1930	0
217	20241219	175100	30542522	1930	1930	1930	1930	0
218	20241219	175000	30542522	1930	1930	1930	1930	0
219	20241219	174900	30542522	1930	1930	1930	1930	0
220	20241219	174800	30542522	1930	1930	1930	1930	0
221	20241219	174700	30542522	1930	1930	1930	1930	0
222	20241219	174600	30542522	1930	1930	1930	1930	0
223	20241219	174500	30542522	1930	1930	1930	1930	0
224	20241219	174400	30542522	1930	1930	1930	1930	0
225	20241219	174300	30542522	1930	1930	1930	1930	0
226	20241219	174200	30542522	1930	1930	1930	1930	0
227	20241219	174100	30542522	1930	1930	1930	1930	0
228	20241219	174000	30542522	1930	1930	1930	1930	0
229	20241219	173900	30542522	1930	1930	1930	1930	0
230	20241219	173800	30542522	1930	1930	1930	1930	0
231	20241219	173700	30542522	1930	1930	1930	1930	0
232	20241219	173600	30542522	1930	1930	1930	1930	0
233	20241219	173500	30542522	1930	1930	1930	1930	0
234	20241219	173400	30542522	1930	1930	1930	1930	0
235	20241219	173300	30542522	1930	1930	1930	1930	0
236	20241219	173200	30542522	1930	1930	1930	1930	0
237	20241219	173100	30542522	1930	1930	1930	1930	0
238	20241219	173000	30542522	1930	1930	1930	1930	0
239	20241219	172900	30542522	1930	1930	1930	1930	0
240	20241219	172800	30542522	1930	1930	1930	1930	0
241	20241219	172700	30542522	1930	1930	1930	1930	0
242	20241219	172600	30542522	1930	1930	1930	1930	421
243	20241219	172500	30542522	1930	1930	1930	1930	0
244	20241219	172400	30542522	1930	1930	1930	1930	0
245	20241219	172300	30542522	1930	1930	1930	1930	0
246	20241219	172200	30542522	1930	1930	1930	1930	0
247	20241219	172100	30542522	1930	1930	1930	1930	0
248	20241219	172000	30542522	1930	1930	1930	1930	0
249	20241219	171900	30542522	1930	1930	1930	1930	0
250	20241219	171800	30542522	1930	1930	1930	1930	0
251	20241219	171700	30542522	1930	1930	1930	1930	0
252	20241219	171600	30542522	1930	1930	1930	1930	0
253	20241219	171500	30542522	1930	1930	1930	1930	0
254	20241219	171400	30542522	1930	1930	1930	1930	0
255	20241219	171300	30542522	1930	1930	1930	1930	0
256	20241219	171200	30542522	1930	1930	1930	1930	0
257	20241219	171100	30542522	1930	1930	1930	1930	0
258	20241219	171000	30542522	1930	1930	1930	1930	0
259	20241219	170900	30542522	1930	1930	1930	1930	0
260	20241219	170800	30542522	1930	1930	1930	1930	0
261	20241219	170700	30542522	1930	1930	1930	1930	0
262	20241219	170600	30542522	1930	1930	1930	1930	0
263	20241219	170500	30542522	1930	1930	1930	1930	0
264	20241219	170400	30542522	1930	1930	1930	1930	0
265	20241219	170300	30542522	1930	1930	1930	1930	0
266	20241219	170200	30542522	1930	1930	1930	1930	0
267	20241219	170100	30542522	1930	1930	1930	1930	0
268	20241219	170000	30542522	1930	1930	1930	1930	0
269	20241219	165900	30542522	1930	1930	1930	1930	0
270	20241219	165800	30542522	1930	1930	1930	1930	0
271	20241219	165700	30542522	1930	1930	1930	1930	0
272	20241219	165600	30542522	1930	1930	1930	1930	421
273	20241219	165500	30542522	1930	1930	1930	1930	0
274	20241219	165400	30542522	1930	1930	1930	1930	0
275	20241219	165300	30542522	1930	1930	1930	1930	0
276	20241219	165200	30542522	1930	1930	1930	1930	0
277	20241219	165100	30542522	1930	1930	1930	1930	0
278	20241219	165000	30542522	1930	1930	1930	1930	0
279	20241219	164900	30542522	1930	1930	1930	1930	0
280	20241219	164800	30542522	1930	1930	1930	1930	0
281	20241219	164700	30542522	1930	1930	1930	1930	0
282	20241219	164600	30542522	1930	1930	1930	1930	0
283	20241219	164500	30542522	1930	1930	1930	1930	0
284	20241219	164400	30542522	1930	1930	1930	1930	0
285	20241219	164300	30542522	1930	1930	1930	1930	0
286	20241219	164200	30542522	1930	1930	1930	1930	0
287	20241219	164100	30542522	1930	1930	1930	1930	0
288	20241219	164000	30542522	1930	1930	1930	1930	0
289	20241219	163900	30542522	1930	1930	1930	1930	0
290	20241219	163800	30542522	1930	1930	1930	1930	0
291	20241219	163700	30542522	1930	1930	1930	1930	0
292	20241219	163600	30542522	1930	1930	1930	1930	0
293	20241219	163500	30542522	1930	1930	1930	1930	0
294	20241219	163400	30542522	1930	1930	1930	1930	0
295	20241219	163300	30542522	1930	1930	1930	1930	0
296	20241219	163200	30542522	1930	1930	1930	1930	0
297	20241219	163100	30542522	1930	1930	1930	1930	0
298	20241219	163000	30542522	1930	1930	1930	1930	0
299	20241219	162900	30542522	1930	1930	1930	1930	0
300	20241219	162800	30542522	1930	1930	1930	1930	0
301	20241219	162700	30542522	1930	1930	1930	1930	0
302	20241219	162600	30542522	1930	1930	1930	1930	421
303	20241219	162500	30542522	1930	1930	1930	1930	0
304	20241219	162400	30542522	1930	1930	1930	1930	0
305	20241219	162300	30542522	1930	1930	1930	1930	0
306	20241219	162200	30542522	1930	1930	1930	1930	0
307	20241219	162100	30542522	1930	1930	1930	1930	0
308	20241219	162000	30542522	1930	1930	1930	1930	0
309	20241219	161900	30542522	1930	1930	1930	1930	0
310	20241219	161800	30542522	1930	1930	1930	1930	0
311	20241219	161700	30542522	1930	1930	1930	1930	0
312	20241219	161600	30542522	1930	1930	1930	1930	0
313	20241219	161500	30542522	1930	1930	1930	1930	0
314	20241219	161400	30542522	1930	1930	1930	1930	0
315	20241219	161300	30542522	1930	1930	1930	1930	0
316	20241219	161200	30542522	1930	1930	1930	1930	0
317	20241219	161100	30542522	1930	1930	1930	1930	0
318	20241219	161000	30542522	1930	1930	1930	1930	0
319	20241219	160900	30542522	1930	1930	1930	1930	0
320	20241219	160800	30542522	1930	1930	1930	1930	0
321	20241219	160700	30542522	1930	1930	1930	1930	0
322	20241219	160600	30542522	1930	1930	1930	1930	0
323	20241219	160500	30542522	1930	1930	1930	1930	0
324	20241219	160400	30542522	1930	1930	1930	1930	0
325	20241219	160300	30542522	1930	1930	1930	1930	0
326	20241219	160200	30542522	1930	1930	1930	1930	0
327	20241219	160100	30542522	1930	1930	1930	1930	0
328	20241219	160000	30542522	1930	1930	1930	1930	0
329	20241219	155900	30542522	1930	1930	1930	1930	0
330	20241219	155800	30542522	1930	1930	1930	1930	0
331	20241219	155700	30542522	1930	1930	1930	1930	0
332	20241219	155600	30542522	1930	1930	1930	1930	421
333	20241219	155500	30542522	1930	1930	1930	1930	0
334	20241219	155400	30542522	1930	1930	1930	1930	0
335	20241219	155300	30542522	1930	1930	1930	1930	0
336	20241219	155200	30542522	1930	1930	1930	1930	0
337	20241219	155100	30542522	1930	1930	1930	1930	0
338	20241219	155000	30542522	1930	1930	1930	1930	0
339	20241219	154900	30542522	1930	1930	1930	1930	0
340	20241219	154800	30542522	1930	1930	1930	1930	0
341	20241219	154700	30542522	1930	1930	1930	1930	0
342	20241219	154600	30542522	1930	1930	1930	1930	0
343	20241219	154500	30542522	1930	1930	1930	1930	0
344	20241219	154400	30542522	1930	1930	1930	1930	0
345	20241219	154300	30542522	1930	1930	1930	1930	0
346	20241219	154200	30542522	1930	1930	1930	1930	0
347	20241219	154100	30542522	1930	1930	1930	1930	0
348	20241219	154000	30542522	1930	1930	1930	1930	0
349	20241219	153900	30542522	1930	1930	1930	1930	0
350	20241219	153800	30542522	1930	1930	1930	1930	0
351	20241219	153700	30542522	1930	1930	1930	1930	0
352	20241219	153600	30542522	1930	1930	1930	1930	0
353	20241219	153500	30542522	1930	1930	1930	1930	0
354	20241219	153400	30542522	1930	1930	1930	1930	0
355	20241219	153300	30542522	1930	1930	1930	1930	0
356	20241219	153200	30542522	1930	1930	1930	1930	0
357	20241219	153100	30542522	1930	1930	1930	1930	0
358	20241219	153000	30542522	1930	1930	1930	1930	421
359	20241219	152900	29729992	1930	1930	1930	1930	0
360	20241219	152800	29729992	1930	1930	1930	1930	0
361	20241219	152700	29729992	1930	1930	1930	1930	0
362	20241219	152600	29729992	1930	1930	1930	1930	0
363	20241219	152500	29729992	1930	1930	1930	1930	0
364	20241219	152400	29729992	1930	1930	1930	1930	0
365	20241219	152300	29729992	1930	1930	1930	1930	0
366	20241219	152200	29729992	1930	1930	1930	1930	0
367	20241219	152100	29729992	1930	1930	1930	1930	0
368	20241219	152000	29729992	1930	1930	1930	1930	0
369	20241219	151900	29729992	1930	1930	1930	1930	0
370	20241219	151800	29729992	1930	1930	1930	1930	135
371	20241219	151700	29469442	1931	1931	1931	1931	0
372	20241219	151600	29469442	1931	1931	1931	1931	325
373	20241219	151500	28841867	1931	1931	1931	1931	14
374	20241219	151400	28814833	1930	1930	1930	1930	0
375	20241219	151300	28814833	1930	1930	1930	1930	0
376	20241219	151200	28814833	1930	1930	1930	1930	140
377	20241219	151100	28544633	1930	1930	1930	1930	0
378	20241219	151000	28544633	1930	1930	1930	1930	0
379	20241219	150900	28544633	1930	1930	1930	1930	0
380	20241219	150800	28544633	1930	1930	1930	1930	20
381	20241219	150700	28506033	1916	1916	1916	1916	0
382	20241219	150600	28506033	1916	1916	1916	1916	0
383	20241219	150500	28506033	1916	1916	1916	1916	0
384	20241219	150400	28506033	1916	1916	1916	1916	0
385	20241219	150300	28506033	1916	1916	1916	1916	0
386	20241219	150200	28506033	1916	1916	1916	1916	0
387	20241219	150100	28506033	1916	1916	1916	1916	0
388	20241219	150000	28506033	1916	1916	1916	1916	0
389	20241219	145900	28506033	1916	1916	1916	1916	0
390	20241219	145800	28506033	1916	1916	1916	1916	0
391	20241219	145700	28506033	1916	1916	1916	1916	389
392	20241219	145600	27760709	1930	1930	1930	1930	0
393	20241219	145500	27760709	1930	1930	1930	1930	0
394	20241219	145400	27760709	1930	1930	1930	1930	7
395	20241219	145300	27747199	1931	1931	1931	1931	0
396	20241219	145200	27747199	1931	1931	1931	1931	0
397	20241219	145100	27747199	1931	1931	1931	1931	0
398	20241219	145000	27747199	1931	1931	1931	1931	0
399	20241219	144900	27747199	1931	1931	1931	1931	0
400	20241219	144800	27747199	1931	1931	1931	1931	0
401	20241219	144700	27747199	1931	1931	1931	1931	0
402	20241219	144600	27747199	1931	1931	1931	1931	0
403	20241219	144500	27747199	1931	1931	1931	1931	0
404	20241219	144400	27747199	1931	1931	1931	1931	273
405	20241219	144300	27220036	1930	1930	1930	1930	0
406	20241219	144200	27220036	1930	1930	1930	1930	0
407	20241219	144100	27220036	1930	1930	1930	1930	39
408	20241219	144000	27144766	1930	1930	1930	1930	0
409	20241219	143900	27144766	1930	1930	1930	1930	0
410	20241219	143800	27144766	1930	1930	1930	1930	0
411	20241219	143700	27144766	1930	1930	1930	1930	0
412	20241219	143600	27144766	1930	1930	1930	1930	0
413	20241219	143500	27144766	1930	1930	1930	1930	0
414	20241219	143400	27144766	1930	1930	1930	1930	0
415	20241219	143300	27144766	1930	1930	1930	1930	0
416	20241219	143200	27144766	1930	1930	1930	1930	0
417	20241219	143100	27144766	1930	1917	1930	1917	55
418	20241219	143000	27039266	1930	1930	1930	1930	0
419	20241219	142900	27039266	1930	1930	1930	1930	0
420	20241219	142800	27039266	1930	1930	1930	1930	0
421	20241219	142700	27039266	1930	1930	1930	1930	0
422	20241219	142600	27039266	1930	1930	1930	1930	0
423	20241219	142500	27039266	1930	1930	1930	1930	0
424	20241219	142400	27039266	1930	1930	1930	1930	0
425	20241219	142300	27039266	1930	1930	1930	1930	0
426	20241219	142200	27039266	1930	1930	1930	1930	0
427	20241219	142100	27039266	1930	1930	1930	1930	0
428	20241219	142000	27039266	1930	1930	1930	1930	0
429	20241219	141900	27039266	1930	1930	1930	1930	0
430	20241219	141800	27039266	1930	1930	1930	1930	0
431	20241219	141700	27039266	1930	1930	1930	1930	0
432	20241219	141600	27039266	1930	1930	1930	1930	0
433	20241219	141500	27039266	1930	1930	1930	1930	5
434	20241219	141400	27029616	1932	1932	1932	1932	0
435	20241219	141300	27029616	1932	1932	1932	1932	0
436	20241219	141200	27029616	1932	1932	1932	1932	0
437	20241219	141100	27029616	1932	1932	1932	1932	0
438	20241219	141000	27029616	1932	1932	1932	1932	0
439	20241219	140900	27029616	1932	1932	1932	1932	0
440	20241219	140800	27029616	1932	1932	1932	1932	0
441	20241219	140700	27029616	1932	1932	1932	1932	0
442	20241219	140600	27029616	1932	1932	1932	1932	0
443	20241219	140500	27029616	1932	1932	1932	1932	0
444	20241219	140400	27029616	1932	1932	1932	1932	0
445	20241219	140300	27029616	1932	1932	1932	1932	0
446	20241219	140200	27029616	1932	1932	1932	1932	0
447	20241219	140100	27029616	1932	1932	1932	1932	0
448	20241219	140000	27029616	1932	1932	1932	1932	0
449	20241219	135900	27029616	1932	1932	1932	1932	0
450	20241219	135800	27029616	1932	1932	1932	1932	0
451	20241219	135700	27029616	1932	1932	1932	1932	0
452	20241219	135600	27029616	1932	1932	1932	1932	0
453	20241219	135500	27029616	1932	1932	1932	1932	0
454	20241219	135400	27029616	1932	1932	1932	1932	0
455	20241219	135300	27029616	1932	1932	1932	1932	0
456	20241219	135200	27029616	1932	1932	1932	1932	0
457	20241219	135100	27029616	1932	1932	1932	1932	0
458	20241219	135000	27029616	1932	1932	1932	1932	0
459	20241219	134900	27029616	1932	1932	1932	1932	0
460	20241219	134800	27029616	1932	1932	1932	1932	0
461	20241219	134700	27029616	1932	1932	1932	1932	0
462	20241219	134600	27029616	1932	1932	1932	1932	0
463	20241219	134500	27029616	1932	1932	1932	1932	0
464	20241219	134400	27029616	1932	1932	1932	1932	0
465	20241219	134300	27029616	1932	1932	1932	1932	0
466	20241219	134200	27029616	1932	1932	1932	1932	0
467	20241219	134100	27029616	1932	1932	1932	1932	0
468	20241219	134000	27029616	1932	1932	1932	1932	0
469	20241219	133900	27029616	1932	1932	1932	1932	0
470	20241219	133800	27029616	1932	1932	1932	1932	0
471	20241219	133700	27029616	1932	1932	1932	1932	0
472	20241219	133600	27029616	1932	1932	1932	1932	0
473	20241219	133500	27029616	1932	1932	1932	1932	0
474	20241219	133400	27029616	1932	1932	1932	1932	0
475	20241219	133300	27029616	1932	1932	1932	1932	1398
476	20241219	133200	24328680	1932	1931	1932	1931	498
477	20241219	133100	23366774	1932	1932	1932	1932	3269
478	20241219	133000	17051066	1932	1930	1932	1930	5000
479	20241219	132900	7391696	1930	1930	1930	1930	0
480	20241219	132800	7391696	1930	1930	1930	1930	0
481	20241219	132700	7391696	1930	1930	1930	1930	0
482	20241219	132600	7391696	1930	1930	1930	1930	0
483	20241219	132500	7391696	1930	1930	1930	1930	211
484	20241219	132400	6984466	1930	1930	1930	1930	0
485	20241219	132300	6984466	1930	1930	1930	1930	0
486	20241219	132200	6984466	1930	1930	1930	1930	0
487	20241219	132100	6984466	1930	1930	1930	1930	0
488	20241219	132000	6984466	1930	1930	1930	1930	0
489	20241219	131900	6984466	1930	1930	1930	1930	0
490	20241219	131800	6984466	1930	1930	1930	1930	0
491	20241219	131700	6984466	1930	1930	1930	1930	0
492	20241219	131600	6984466	1930	1930	1930	1930	0
493	20241219	131500	6984466	1930	1930	1930	1930	0
494	20241219	131400	6984466	1930	1930	1930	1930	0
495	20241219	131300	6984466	1930	1930	1930	1930	0
496	20241219	131200	6984466	1930	1930	1930	1930	0
497	20241219	131100	6984466	1930	1930	1930	1930	0
498	20241219	131000	6984466	1930	1930	1930	1930	0
499	20241219	130900	6984466	1930	1930	1930	1930	0
500	20241219	130800	6984466	1930	1930	1930	1930	0
501	20241219	130700	6984466	1930	1930	1930	1930	0
502	20241219	130600	6984466	1930	1930	1930	1930	0
503	20241219	130500	6984466	1930	1930	1930	1930	0
504	20241219	130400	6984466	1930	1930	1930	1930	0
505	20241219	130300	6984466	1930	1930	1930	1930	0
506	20241219	130200	6984466	1930	1930	1930	1930	0
507	20241219	130100	6984466	1930	1930	1930	1930	0
508	20241219	130000	6984466	1930	1930	1930	1930	0
509	20241219	125900	6984466	1930	1930	1930	1930	0
510	20241219	125800	6984466	1930	1930	1930	1930	0
511	20241219	125700	6984466	1930	1930	1930	1930	0
512	20241219	125600	6984466	1930	1930	1930	1930	0
513	20241219	125500	6984466	1930	1930	1930	1930	0
514	20241219	125400	6984466	1930	1930	1930	1930	168
515	20241219	125300	6660226	1932	1932	1932	1932	0
516	20241219	125200	6660226	1932	1932	1932	1932	0
517	20241219	125100	6660226	1932	1932	1932	1932	0
518	20241219	125000	6660226	1932	1932	1932	1932	0
519	20241219	124900	6660226	1932	1932	1932	1932	0
520	20241219	124800	6660226	1932	1932	1932	1932	0
521	20241219	124700	6660226	1932	1932	1932	1932	0
522	20241219	124600	6660226	1932	1932	1932	1932	0
523	20241219	124500	6660226	1932	1932	1932	1932	0
524	20241219	124400	6660226	1932	1932	1932	1932	0
525	20241219	124300	6660226	1932	1932	1932	1932	0
526	20241219	124200	6660226	1932	1932	1932	1932	0
527	20241219	124100	6660226	1932	1932	1932	1932	0
528	20241219	124000	6660226	1932	1932	1932	1932	0
529	20241219	123900	6660226	1932	1932	1932	1932	0
530	20241219	123800	6660226	1932	1932	1932	1932	0
531	20241219	123700	6660226	1932	1932	1932	1932	0
532	20241219	123600	6660226	1932	1932	1932	1932	0
533	20241219	123500	6660226	1932	1932	1932	1932	0
534	20241219	123400	6660226	1932	1932	1932	1932	0
535	20241219	123300	6660226	1932	1932	1932	1932	0
536	20241219	123200	6660226	1932	1932	1932	1932	0
537	20241219	123100	6660226	1932	1932	1932	1932	0
538	20241219	123000	6660226	1932	1932	1932	1932	0
539	20241219	122900	6660226	1932	1932	1932	1932	0
540	20241219	122800	6660226	1932	1932	1932	1932	0
541	20241219	122700	6660226	1932	1932	1932	1932	0
542	20241219	122600	6660226	1932	1932	1932	1932	0
543	20241219	122500	6660226	1932	1932	1932	1932	0
544	20241219	122400	6660226	1932	1932	1932	1932	0
545	20241219	122300	6660226	1932	1932	1932	1932	0
546	20241219	122200	6660226	1932	1932	1932	1932	0
547	20241219	122100	6660226	1932	1932	1932	1932	0
548	20241219	122000	6660226	1932	1932	1932	1932	0
549	20241219	121900	6660226	1932	1932	1932	1932	0
550	20241219	121800	6660226	1932	1932	1932	1932	0
551	20241219	121700	6660226	1932	1932	1932	1932	0
552	20241219	121600	6660226	1932	1932	1932	1932	0
553	20241219	121500	6660226	1932	1932	1932	1932	0
554	20241219	121400	6660226	1932	1932	1932	1932	0
555	20241219	121300	6660226	1932	1932	1932	1932	0
556	20241219	121200	6660226	1932	1932	1932	1932	0
557	20241219	121100	6660226	1932	1932	1932	1932	0
558	20241219	121000	6660226	1932	1932	1932	1932	3
559	20241219	120900	6654430	1934	1934	1934	1934	0
560	20241219	120800	6654430	1934	1934	1934	1934	0
561	20241219	120700	6654430	1934	1934	1934	1934	0
562	20241219	120600	6654430	1934	1934	1934	1934	0
563	20241219	120500	6654430	1934	1934	1934	1934	0
564	20241219	120400	6654430	1934	1934	1934	1934	0
565	20241219	120300	6654430	1934	1934	1934	1934	0
566	20241219	120200	6654430	1934	1934	1934	1934	0
567	20241219	120100	6654430	1934	1934	1934	1934	0
568	20241219	120000	6654430	1934	1934	1934	1934	0
569	20241219	115900	6654430	1934	1934	1934	1934	0
570	20241219	115800	6654430	1934	1934	1934	1934	0
571	20241219	115700	6654430	1934	1934	1934	1934	0
572	20241219	115600	6654430	1934	1934	1934	1934	0
573	20241219	115500	6654430	1934	1934	1934	1934	0
574	20241219	115400	6654430	1934	1934	1934	1934	0
575	20241219	115300	6654430	1934	1934	1934	1934	0
576	20241219	115200	6654430	1934	1934	1934	1934	0
577	20241219	115100	6654430	1934	1934	1934	1934	0
578	20241219	115000	6654430	1934	1934	1934	1934	0
579	20241219	114900	6654430	1934	1934	1934	1934	0
580	20241219	114800	6654430	1934	1934	1934	1934	0
581	20241219	114700	6654430	1934	1934	1934	1934	0
582	20241219	114600	6654430	1934	1934	1934	1934	0
583	20241219	114500	6654430	1934	1934	1934	1934	0
584	20241219	114400	6654430	1934	1934	1934	1934	0
585	20241219	114300	6654430	1934	1934	1934	1934	0
586	20241219	114200	6654430	1934	1934	1934	1934	0
587	20241219	114100	6654430	1934	1934	1934	1934	0
588	20241219	114000	6654430	1934	1934	1934	1934	0
589	20241219	113900	6654430	1934	1934	1934	1934	0
590	20241219	113800	6654430	1934	1934	1934	1934	0
591	20241219	113700	6654430	1934	1934	1934	1934	0
592	20241219	113600	6654430	1934	1934	1934	1934	0
593	20241219	113500	6654430	1934	1934	1934	1934	0
594	20241219	113400	6654430	1934	1934	1934	1934	0
595	20241219	113300	6654430	1934	1934	1934	1934	0
596	20241219	113200	6654430	1934	1934	1934	1934	0
597	20241219	113100	6654430	1934	1934	1934	1934	2
598	20241219	113000	6650562	1936	1936	1936	1936	0
599	20241219	112900	6650562	1936	1936	1936	1936	0
600	20241219	112800	6650562	1936	1936	1936	1936	0
601	20241219	112700	6650562	1936	1936	1936	1936	0
602	20241219	112600	6650562	1936	1936	1936	1936	0
603	20241219	112500	6650562	1936	1936	1936	1936	0
604	20241219	112400	6650562	1936	1936	1936	1936	0
605	20241219	112300	6650562	1936	1936	1936	1936	0
606	20241219	112200	6650562	1936	1936	1936	1936	0
607	20241219	112100	6650562	1936	1936	1936	1936	0
608	20241219	112000	6650562	1936	1936	1936	1936	0
609	20241219	111900	6650562	1936	1936	1936	1936	10
610	20241219	111800	6631202	1904	1904	1904	1904	0
611	20241219	111700	6631202	1904	1904	1904	1904	0
612	20241219	111600	6631202	1904	1904	1904	1904	0
613	20241219	111500	6631202	1904	1904	1904	1904	0
614	20241219	111400	6631202	1904	1904	1904	1904	0
615	20241219	111300	6631202	1904	1904	1904	1904	0
616	20241219	111200	6631202	1904	1904	1904	1904	0
617	20241219	111100	6631202	1904	1904	1904	1904	0
618	20241219	111000	6631202	1904	1904	1904	1904	0
619	20241219	110900	6631202	1904	1904	1904	1904	0
620	20241219	110800	6631202	1904	1904	1904	1904	0
621	20241219	110700	6631202	1904	1904	1904	1904	0
622	20241219	110600	6631202	1904	1904	1904	1904	0
623	20241219	110500	6631202	1904	1904	1904	1904	0
624	20241219	110400	6631202	1904	1904	1904	1904	0
625	20241219	110300	6631202	1904	1904	1904	1904	0
626	20241219	110200	6631202	1904	1907	1907	1904	1358
627	20241219	110100	4043965	1907	1907	1907	1907	0
628	20241219	110000	4043965	1907	1907	1907	1907	0
629	20241219	105900	4043965	1907	1907	1907	1907	0
630	20241219	105800	4043965	1907	1907	1907	1907	0
631	20241219	105700	4043965	1907	1907	1907	1907	0
632	20241219	105600	4043965	1907	1908	1908	1907	500
633	20241219	105500	3090451	1906	1906	1906	1906	0
634	20241219	105400	3090451	1906	1906	1906	1906	0
635	20241219	105300	3090451	1906	1906	1906	1906	0
636	20241219	105200	3090451	1906	1906	1906	1906	0
637	20241219	105100	3090451	1906	1906	1906	1906	1
638	20241219	105000	3088545	1904	1904	1904	1904	0
639	20241219	104900	3088545	1904	1904	1904	1904	0
640	20241219	104800	3088545	1904	1904	1904	1904	0
641	20241219	104700	3088545	1904	1904	1904	1904	0
642	20241219	104600	3088545	1904	1904	1904	1904	0
643	20241219	104500	3088545	1904	1904	1904	1904	0
644	20241219	104400	3088545	1904	1904	1904	1904	0
645	20241219	104300	3088545	1904	1904	1904	1904	0
646	20241219	104200	3088545	1904	1904	1904	1904	0
647	20241219	104100	3088545	1904	1904	1904	1904	0
648	20241219	104000	3088545	1904	1904	1904	1904	0
649	20241219	103900	3088545	1904	1904	1904	1904	0
650	20241219	103800	3088545	1904	1904	1904	1904	0
651	20241219	103700	3088545	1904	1904	1904	1904	0
652	20241219	103600	3088545	1904	1904	1904	1904	0
653	20241219	103500	3088545	1904	1904	1904	1904	0
654	20241219	103400	3088545	1904	1904	1904	1904	0
655	20241219	103300	3088545	1904	1904	1904	1904	0
656	20241219	103200	3088545	1904	1904	1904	1904	0
657	20241219	103100	3088545	1904	1904	1904	1904	0
658	20241219	103000	3088545	1904	1904	1904	1904	0
659	20241219	102900	3088545	1904	1904	1904	1904	0
660	20241219	102800	3088545	1904	1904	1904	1904	0
661	20241219	102700	3088545	1904	1904	1904	1904	0
662	20241219	102600	3088545	1904	1904	1904	1904	0
663	20241219	102500	3088545	1904	1904	1904	1904	0
664	20241219	102400	3088545	1904	1904	1904	1904	0
665	20241219	102300	3088545	1904	1904	1904	1904	0
666	20241219	102200	3088545	1904	1904	1904	1904	0
667	20241219	102100	3088545	1904	1904	1904	1904	0
668	20241219	102000	3088545	1904	1905	1905	1904	15
669	20241219	101900	3059982	1940	1940	1940	1940	0
670	20241219	101800	3059982	1940	1940	1940	1940	0
671	20241219	101700	3059982	1940	1940	1940	1940	0
672	20241219	101600	3059982	1940	1940	1940	1940	0
673	20241219	101500	3059982	1940	1940	1940	1940	0
674	20241219	101400	3059982	1940	1940	1940	1940	0
675	20241219	101300	3059982	1940	1940	1940	1940	0
676	20241219	101200	3059982	1940	1940	1940	1940	0
677	20241219	101100	3059982	1940	1940	1940	1940	0
678	20241219	101000	3059982	1940	1940	1940	1940	0
679	20241219	100900	3059982	1940	1940	1940	1940	0
680	20241219	100800	3059982	1940	1940	1940	1940	0
681	20241219	100700	3059982	1940	1940	1940	1940	0
682	20241219	100600	3059982	1940	1940	1940	1940	3
683	20241219	100500	3054162	1930	1930	1930	1930	0
684	20241219	100400	3054162	1930	1930	1930	1930	0
685	20241219	100300	3054162	1930	1930	1930	1930	65
686	20241219	100200	2928712	1928	1927	1928	1927	170
687	20241219	100100	2600987	1928	1928	1928	1928	0
688	20241219	100000	2600987	1928	1928	1928	1928	0
689	20241219	095900	2600987	1928	1928	1928	1928	0
690	20241219	095800	2600987	1928	1928	1928	1928	0
691	20241219	095700	2600987	1928	1928	1928	1928	0
692	20241219	095600	2600987	1928	1928	1928	1928	0
693	20241219	095500	2600987	1928	1927	1928	1927	123
694	20241219	095400	2363851	1902	1902	1902	1902	0
695	20241219	095300	2363851	1902	1902	1902	1902	0
696	20241219	095200	2363851	1902	1902	1902	1902	0
697	20241219	095100	2363851	1902	1901	1902	1901	89
698	20241219	095000	2194614	1901	1901	1901	1901	0
699	20241219	094900	2194614	1901	1901	1901	1901	0
700	20241219	094800	2194614	1901	1901	1901	1901	0
701	20241219	094700	2194614	1901	1901	1901	1901	1
702	20241219	094600	2192713	1901	1901	1901	1901	0
703	20241219	094500	2192713	1901	1901	1901	1901	0
704	20241219	094400	2192713	1901	1901	1901	1901	0
705	20241219	094300	2192713	1901	1901	1901	1901	0
706	20241219	094200	2192713	1901	1901	1901	1901	0
707	20241219	094100	2192713	1901	1899	1901	1899	69
708	20241219	094000	2061574	1899	1899	1899	1899	0
709	20241219	093900	2061574	1899	1899	1899	1899	0
710	20241219	093800	2061574	1899	1899	1899	1899	0
711	20241219	093700	2061574	1899	1899	1899	1899	5
712	20241219	093600	2052079	1899	1899	1899	1899	0
713	20241219	093500	2052079	1899	1899	1899	1899	0
714	20241219	093400	2052079	1899	1899	1899	1899	0
715	20241219	093300	2052079	1899	1899	1899	1899	0
716	20241219	093200	2052079	1899	1899	1899	1899	0
717	20241219	093100	2052079	1899	1899	1899	1899	0
718	20241219	093000	2052079	1899	1899	1899	1899	5
719	20241219	092900	2042584	1882	1882	1882	1882	0
720	20241219	092800	2042584	1882	1882	1882	1882	0
721	20241219	092700	2042584	1882	1882	1882	1882	0
722	20241219	092600	2042584	1882	1882	1882	1882	0
723	20241219	092500	2042584	1882	1882	1882	1882	0
724	20241219	092400	2042584	1882	1882	1882	1882	0
725	20241219	092300	2042584	1882	1882	1882	1882	0
726	20241219	092200	2042584	1882	1883	1883	1882	250
727	20241219	092100	1572078	1882	1882	1882	1882	0
728	20241219	092000	1572078	1882	1883	1883	1882	50
729	20241219	091900	1477974	1881	1881	1881	1881	0
730	20241219	091800	1477974	1881	1881	1881	1881	0
731	20241219	091700	1477974	1881	1881	1881	1881	0
732	20241219	091600	1477974	1881	1881	1881	1881	0
733	20241219	091500	1477974	1881	1882	1882	1881	318
734	20241219	091400	879786	1881	1881	1881	1881	0
735	20241219	091300	879786	1881	1881	1881	1881	0
736	20241219	091200	879786	1881	1881	1881	1881	0
737	20241219	091100	879786	1881	1881	1881	1881	0
738	20241219	091000	879786	1881	1881	1881	1881	0
739	20241219	090900	879786	1881	1881	1881	1881	0
740	20241219	090800	879786	1881	1881	1881	1881	300
741	20241219	090700	315486	1881	1881	1881	1881	0
742	20241219	090600	315486	1881	1881	1881	1881	0
743	20241219	090500	315486	1881	1881	1881	1881	0
744	20241219	090400	315486	1881	1881	1881	1881	0
745	20241219	090300	315486	1881	1883	1883	1881	100
746	20241219	090200	127347	1881	1881	1881	1881	0
747	20241219	090100	127347	1881	1881	1881	1881	1
748	20241219	090000	125466	1901	1901	1901	1901	66