KissMeData/369370/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	212200	20161772	1678	1678	1678	1678	639
3	20241213	212100	20161772	1678	1678	1678	1678	0
4	20241213	212000	20161772	1678	1678	1678	1678	0
5	20241213	211900	20161772	1678	1678	1678	1678	0
6	20241213	211800	20161772	1678	1678	1678	1678	0
7	20241213	211700	20161772	1678	1678	1678	1678	0
8	20241213	211600	20161772	1678	1678	1678	1678	0
9	20241213	211500	20161772	1678	1678	1678	1678	0
10	20241213	211400	20161772	1678	1678	1678	1678	0
11	20241213	211300	20161772	1678	1678	1678	1678	0
12	20241213	211200	20161772	1678	1678	1678	1678	0
13	20241213	211100	20161772	1678	1678	1678	1678	0
14	20241213	211000	20161772	1678	1678	1678	1678	0
15	20241213	210900	20161772	1678	1678	1678	1678	0
16	20241213	210800	20161772	1678	1678	1678	1678	0
17	20241213	210700	20161772	1678	1678	1678	1678	0
18	20241213	210600	20161772	1678	1678	1678	1678	0
19	20241213	210500	20161772	1678	1678	1678	1678	0
20	20241213	210400	20161772	1678	1678	1678	1678	0
21	20241213	210300	20161772	1678	1678	1678	1678	0
22	20241213	210200	20161772	1678	1678	1678	1678	0
23	20241213	210100	20161772	1678	1678	1678	1678	0
24	20241213	210000	20161772	1678	1678	1678	1678	0
25	20241213	205900	20161772	1678	1678	1678	1678	0
26	20241213	205800	20161772	1678	1678	1678	1678	0
27	20241213	205700	20161772	1678	1678	1678	1678	0
28	20241213	205600	20161772	1678	1678	1678	1678	0
29	20241213	205500	20161772	1678	1678	1678	1678	0
30	20241213	205400	20161772	1678	1678	1678	1678	0
31	20241213	205300	20161772	1678	1678	1678	1678	0
32	20241213	205200	20161772	1678	1678	1678	1678	639
33	20241213	205100	20161772	1678	1678	1678	1678	0
34	20241213	205000	20161772	1678	1678	1678	1678	0
35	20241213	204900	20161772	1678	1678	1678	1678	0
36	20241213	204800	20161772	1678	1678	1678	1678	0
37	20241213	204700	20161772	1678	1678	1678	1678	0
38	20241213	204600	20161772	1678	1678	1678	1678	0
39	20241213	204500	20161772	1678	1678	1678	1678	0
40	20241213	204400	20161772	1678	1678	1678	1678	0
41	20241213	204300	20161772	1678	1678	1678	1678	0
42	20241213	204200	20161772	1678	1678	1678	1678	0
43	20241213	204100	20161772	1678	1678	1678	1678	0
44	20241213	204000	20161772	1678	1678	1678	1678	0
45	20241213	203900	20161772	1678	1678	1678	1678	0
46	20241213	203800	20161772	1678	1678	1678	1678	0
47	20241213	203700	20161772	1678	1678	1678	1678	0
48	20241213	203600	20161772	1678	1678	1678	1678	0
49	20241213	203500	20161772	1678	1678	1678	1678	0
50	20241213	203400	20161772	1678	1678	1678	1678	0
51	20241213	203300	20161772	1678	1678	1678	1678	0
52	20241213	203200	20161772	1678	1678	1678	1678	0
53	20241213	203100	20161772	1678	1678	1678	1678	0
54	20241213	203000	20161772	1678	1678	1678	1678	0
55	20241213	202900	20161772	1678	1678	1678	1678	0
56	20241213	202800	20161772	1678	1678	1678	1678	0
57	20241213	202700	20161772	1678	1678	1678	1678	0
58	20241213	202600	20161772	1678	1678	1678	1678	0
59	20241213	202500	20161772	1678	1678	1678	1678	0
60	20241213	202400	20161772	1678	1678	1678	1678	0
61	20241213	202300	20161772	1678	1678	1678	1678	0
62	20241213	202200	20161772	1678	1678	1678	1678	639
63	20241213	202100	20161772	1678	1678	1678	1678	0
64	20241213	202000	20161772	1678	1678	1678	1678	0
65	20241213	201900	20161772	1678	1678	1678	1678	0
66	20241213	201800	20161772	1678	1678	1678	1678	0
67	20241213	201700	20161772	1678	1678	1678	1678	0
68	20241213	201600	20161772	1678	1678	1678	1678	0
69	20241213	201500	20161772	1678	1678	1678	1678	0
70	20241213	201400	20161772	1678	1678	1678	1678	0
71	20241213	201300	20161772	1678	1678	1678	1678	0
72	20241213	201200	20161772	1678	1678	1678	1678	0
73	20241213	201100	20161772	1678	1678	1678	1678	0
74	20241213	201000	20161772	1678	1678	1678	1678	0
75	20241213	200900	20161772	1678	1678	1678	1678	0
76	20241213	200800	20161772	1678	1678	1678	1678	0
77	20241213	200700	20161772	1678	1678	1678	1678	0
78	20241213	200600	20161772	1678	1678	1678	1678	0
79	20241213	200500	20161772	1678	1678	1678	1678	0
80	20241213	200400	20161772	1678	1678	1678	1678	0
81	20241213	200300	20161772	1678	1678	1678	1678	0
82	20241213	200200	20161772	1678	1678	1678	1678	0
83	20241213	200100	20161772	1678	1678	1678	1678	0
84	20241213	200000	20161772	1678	1678	1678	1678	0
85	20241213	195900	20161772	1678	1678	1678	1678	0
86	20241213	195800	20161772	1678	1678	1678	1678	0
87	20241213	195700	20161772	1678	1678	1678	1678	0
88	20241213	195600	20161772	1678	1678	1678	1678	0
89	20241213	195500	20161772	1678	1678	1678	1678	0
90	20241213	195400	20161772	1678	1678	1678	1678	0
91	20241213	195300	20161772	1678	1678	1678	1678	0
92	20241213	195200	20161772	1678	1678	1678	1678	639
93	20241213	195100	20161772	1678	1678	1678	1678	0
94	20241213	195000	20161772	1678	1678	1678	1678	0
95	20241213	194900	20161772	1678	1678	1678	1678	0
96	20241213	194800	20161772	1678	1678	1678	1678	0
97	20241213	194700	20161772	1678	1678	1678	1678	0
98	20241213	194600	20161772	1678	1678	1678	1678	0
99	20241213	194500	20161772	1678	1678	1678	1678	0
100	20241213	194400	20161772	1678	1678	1678	1678	0
101	20241213	194300	20161772	1678	1678	1678	1678	0
102	20241213	194200	20161772	1678	1678	1678	1678	0
103	20241213	194100	20161772	1678	1678	1678	1678	0
104	20241213	194000	20161772	1678	1678	1678	1678	0
105	20241213	193900	20161772	1678	1678	1678	1678	0
106	20241213	193800	20161772	1678	1678	1678	1678	0
107	20241213	193700	20161772	1678	1678	1678	1678	0
108	20241213	193600	20161772	1678	1678	1678	1678	0
109	20241213	193500	20161772	1678	1678	1678	1678	0
110	20241213	193400	20161772	1678	1678	1678	1678	0
111	20241213	193300	20161772	1678	1678	1678	1678	0
112	20241213	193200	20161772	1678	1678	1678	1678	0
113	20241213	193100	20161772	1678	1678	1678	1678	0
114	20241213	193000	20161772	1678	1678	1678	1678	0
115	20241213	192900	20161772	1678	1678	1678	1678	0
116	20241213	192800	20161772	1678	1678	1678	1678	0
117	20241213	192700	20161772	1678	1678	1678	1678	0
118	20241213	192600	20161772	1678	1678	1678	1678	0
119	20241213	192500	20161772	1678	1678	1678	1678	0
120	20241213	192400	20161772	1678	1678	1678	1678	0
121	20241213	192300	20161772	1678	1678	1678	1678	0
122	20241213	192200	20161772	1678	1678	1678	1678	639
123	20241213	192100	20161772	1678	1678	1678	1678	0
124	20241213	192000	20161772	1678	1678	1678	1678	0
125	20241213	191900	20161772	1678	1678	1678	1678	0
126	20241213	191800	20161772	1678	1678	1678	1678	0
127	20241213	191700	20161772	1678	1678	1678	1678	0
128	20241213	191600	20161772	1678	1678	1678	1678	0
129	20241213	191500	20161772	1678	1678	1678	1678	0
130	20241213	191400	20161772	1678	1678	1678	1678	0
131	20241213	191300	20161772	1678	1678	1678	1678	0
132	20241213	191200	20161772	1678	1678	1678	1678	0
133	20241213	191100	20161772	1678	1678	1678	1678	0
134	20241213	191000	20161772	1678	1678	1678	1678	0
135	20241213	190900	20161772	1678	1678	1678	1678	0
136	20241213	190800	20161772	1678	1678	1678	1678	0
137	20241213	190700	20161772	1678	1678	1678	1678	0
138	20241213	190600	20161772	1678	1678	1678	1678	0
139	20241213	190500	20161772	1678	1678	1678	1678	0
140	20241213	190400	20161772	1678	1678	1678	1678	0
141	20241213	190300	20161772	1678	1678	1678	1678	0
142	20241213	190200	20161772	1678	1678	1678	1678	0
143	20241213	190100	20161772	1678	1678	1678	1678	0
144	20241213	190000	20161772	1678	1678	1678	1678	0
145	20241213	185900	20161772	1678	1678	1678	1678	0
146	20241213	185800	20161772	1678	1678	1678	1678	0
147	20241213	185700	20161772	1678	1678	1678	1678	0
148	20241213	185600	20161772	1678	1678	1678	1678	0
149	20241213	185500	20161772	1678	1678	1678	1678	0
150	20241213	185400	20161772	1678	1678	1678	1678	0
151	20241213	185300	20161772	1678	1678	1678	1678	0
152	20241213	185200	20161772	1678	1678	1678	1678	639
153	20241213	185100	20161772	1678	1678	1678	1678	0
154	20241213	185000	20161772	1678	1678	1678	1678	0
155	20241213	184900	20161772	1678	1678	1678	1678	0
156	20241213	184800	20161772	1678	1678	1678	1678	0
157	20241213	184700	20161772	1678	1678	1678	1678	0
158	20241213	184600	20161772	1678	1678	1678	1678	0
159	20241213	184500	20161772	1678	1678	1678	1678	0
160	20241213	184400	20161772	1678	1678	1678	1678	0
161	20241213	184300	20161772	1678	1678	1678	1678	0
162	20241213	184200	20161772	1678	1678	1678	1678	0
163	20241213	184100	20161772	1678	1678	1678	1678	0
164	20241213	184000	20161772	1678	1678	1678	1678	0
165	20241213	183900	20161772	1678	1678	1678	1678	0
166	20241213	183800	20161772	1678	1678	1678	1678	0
167	20241213	183700	20161772	1678	1678	1678	1678	0
168	20241213	183600	20161772	1678	1678	1678	1678	0
169	20241213	183500	20161772	1678	1678	1678	1678	0
170	20241213	183400	20161772	1678	1678	1678	1678	0
171	20241213	183300	20161772	1678	1678	1678	1678	0
172	20241213	183200	20161772	1678	1678	1678	1678	0
173	20241213	183100	20161772	1678	1678	1678	1678	0
174	20241213	183000	20161772	1678	1678	1678	1678	0
175	20241213	182900	20161772	1678	1678	1678	1678	0
176	20241213	182800	20161772	1678	1678	1678	1678	0
177	20241213	182700	20161772	1678	1678	1678	1678	0
178	20241213	182600	20161772	1678	1678	1678	1678	0
179	20241213	182500	20161772	1678	1678	1678	1678	0
180	20241213	182400	20161772	1678	1678	1678	1678	0
181	20241213	182300	20161772	1678	1678	1678	1678	0
182	20241213	182200	20161772	1678	1678	1678	1678	639
183	20241213	182100	20161772	1678	1678	1678	1678	0
184	20241213	182000	20161772	1678	1678	1678	1678	0
185	20241213	181900	20161772	1678	1678	1678	1678	0
186	20241213	181800	20161772	1678	1678	1678	1678	0
187	20241213	181700	20161772	1678	1678	1678	1678	0
188	20241213	181600	20161772	1678	1678	1678	1678	0
189	20241213	181500	20161772	1678	1678	1678	1678	0
190	20241213	181400	20161772	1678	1678	1678	1678	0
191	20241213	181300	20161772	1678	1678	1678	1678	0
192	20241213	181200	20161772	1678	1678	1678	1678	0
193	20241213	181100	20161772	1678	1678	1678	1678	0
194	20241213	181000	20161772	1678	1678	1678	1678	0
195	20241213	180900	20161772	1678	1678	1678	1678	0
196	20241213	180800	20161772	1678	1678	1678	1678	0
197	20241213	180700	20161772	1678	1678	1678	1678	0
198	20241213	180600	20161772	1678	1678	1678	1678	0
199	20241213	180500	20161772	1678	1678	1678	1678	0
200	20241213	180400	20161772	1678	1678	1678	1678	0
201	20241213	180300	20161772	1678	1678	1678	1678	0
202	20241213	180200	20161772	1678	1678	1678	1678	0
203	20241213	180100	20161772	1678	1678	1678	1678	0
204	20241213	180000	20161772	1678	1678	1678	1678	0
205	20241213	175900	20161772	1678	1678	1678	1678	0
206	20241213	175800	20161772	1678	1678	1678	1678	0
207	20241213	175700	20161772	1678	1678	1678	1678	0
208	20241213	175600	20161772	1678	1678	1678	1678	0
209	20241213	175500	20161772	1678	1678	1678	1678	0
210	20241213	175400	20161772	1678	1678	1678	1678	0
211	20241213	175300	20161772	1678	1678	1678	1678	0
212	20241213	175200	20161772	1678	1678	1678	1678	639
213	20241213	175100	20161772	1678	1678	1678	1678	0
214	20241213	175000	20161772	1678	1678	1678	1678	0
215	20241213	174900	20161772	1678	1678	1678	1678	0
216	20241213	174800	20161772	1678	1678	1678	1678	0
217	20241213	174700	20161772	1678	1678	1678	1678	0
218	20241213	174600	20161772	1678	1678	1678	1678	0
219	20241213	174500	20161772	1678	1678	1678	1678	0
220	20241213	174400	20161772	1678	1678	1678	1678	0
221	20241213	174300	20161772	1678	1678	1678	1678	0
222	20241213	174200	20161772	1678	1678	1678	1678	0
223	20241213	174100	20161772	1678	1678	1678	1678	0
224	20241213	174000	20161772	1678	1678	1678	1678	0
225	20241213	173900	20161772	1678	1678	1678	1678	0
226	20241213	173800	20161772	1678	1678	1678	1678	0
227	20241213	173700	20161772	1678	1678	1678	1678	0
228	20241213	173600	20161772	1678	1678	1678	1678	0
229	20241213	173500	20161772	1678	1678	1678	1678	0
230	20241213	173400	20161772	1678	1678	1678	1678	0
231	20241213	173300	20161772	1678	1678	1678	1678	0
232	20241213	173200	20161772	1678	1678	1678	1678	0
233	20241213	173100	20161772	1678	1678	1678	1678	0
234	20241213	173000	20161772	1678	1678	1678	1678	0
235	20241213	172900	20161772	1678	1678	1678	1678	0
236	20241213	172800	20161772	1678	1678	1678	1678	0
237	20241213	172700	20161772	1678	1678	1678	1678	0
238	20241213	172600	20161772	1678	1678	1678	1678	0
239	20241213	172500	20161772	1678	1678	1678	1678	0
240	20241213	172400	20161772	1678	1678	1678	1678	0
241	20241213	172300	20161772	1678	1678	1678	1678	0
242	20241213	172200	20161772	1678	1678	1678	1678	639
243	20241213	172100	20161772	1678	1678	1678	1678	0
244	20241213	172000	20161772	1678	1678	1678	1678	0
245	20241213	171900	20161772	1678	1678	1678	1678	0
246	20241213	171800	20161772	1678	1678	1678	1678	0
247	20241213	171700	20161772	1678	1678	1678	1678	0
248	20241213	171600	20161772	1678	1678	1678	1678	0
249	20241213	171500	20161772	1678	1678	1678	1678	0
250	20241213	171400	20161772	1678	1678	1678	1678	0
251	20241213	171300	20161772	1678	1678	1678	1678	0
252	20241213	171200	20161772	1678	1678	1678	1678	0
253	20241213	171100	20161772	1678	1678	1678	1678	0
254	20241213	171000	20161772	1678	1678	1678	1678	0
255	20241213	170900	20161772	1678	1678	1678	1678	0
256	20241213	170800	20161772	1678	1678	1678	1678	0
257	20241213	170700	20161772	1678	1678	1678	1678	0
258	20241213	170600	20161772	1678	1678	1678	1678	0
259	20241213	170500	20161772	1678	1678	1678	1678	0
260	20241213	170400	20161772	1678	1678	1678	1678	0
261	20241213	170300	20161772	1678	1678	1678	1678	0
262	20241213	170200	20161772	1678	1678	1678	1678	0
263	20241213	170100	20161772	1678	1678	1678	1678	0
264	20241213	170000	20161772	1678	1678	1678	1678	0
265	20241213	165900	20161772	1678	1678	1678	1678	0
266	20241213	165800	20161772	1678	1678	1678	1678	0
267	20241213	165700	20161772	1678	1678	1678	1678	0
268	20241213	165600	20161772	1678	1678	1678	1678	0
269	20241213	165500	20161772	1678	1678	1678	1678	0
270	20241213	165400	20161772	1678	1678	1678	1678	0
271	20241213	165300	20161772	1678	1678	1678	1678	0
272	20241213	165200	20161772	1678	1678	1678	1678	639
273	20241213	165100	20161772	1678	1678	1678	1678	0
274	20241213	165000	20161772	1678	1678	1678	1678	0
275	20241213	164900	20161772	1678	1678	1678	1678	0
276	20241213	164800	20161772	1678	1678	1678	1678	0
277	20241213	164700	20161772	1678	1678	1678	1678	0
278	20241213	164600	20161772	1678	1678	1678	1678	0
279	20241213	164500	20161772	1678	1678	1678	1678	0
280	20241213	164400	20161772	1678	1678	1678	1678	0
281	20241213	164300	20161772	1678	1678	1678	1678	0
282	20241213	164200	20161772	1678	1678	1678	1678	0
283	20241213	164100	20161772	1678	1678	1678	1678	0
284	20241213	164000	20161772	1678	1678	1678	1678	0
285	20241213	163900	20161772	1678	1678	1678	1678	0
286	20241213	163800	20161772	1678	1678	1678	1678	0
287	20241213	163700	20161772	1678	1678	1678	1678	0
288	20241213	163600	20161772	1678	1678	1678	1678	0
289	20241213	163500	20161772	1678	1678	1678	1678	0
290	20241213	163400	20161772	1678	1678	1678	1678	0
291	20241213	163300	20161772	1678	1678	1678	1678	0
292	20241213	163200	20161772	1678	1678	1678	1678	0
293	20241213	163100	20161772	1678	1678	1678	1678	0
294	20241213	163000	20161772	1678	1678	1678	1678	0
295	20241213	162900	20161772	1678	1678	1678	1678	0
296	20241213	162800	20161772	1678	1678	1678	1678	0
297	20241213	162700	20161772	1678	1678	1678	1678	0
298	20241213	162600	20161772	1678	1678	1678	1678	0
299	20241213	162500	20161772	1678	1678	1678	1678	0
300	20241213	162400	20161772	1678	1678	1678	1678	0
301	20241213	162300	20161772	1678	1678	1678	1678	0
302	20241213	162200	20161772	1678	1678	1678	1678	639
303	20241213	162100	20161772	1678	1678	1678	1678	0
304	20241213	162000	20161772	1678	1678	1678	1678	0
305	20241213	161900	20161772	1678	1678	1678	1678	0
306	20241213	161800	20161772	1678	1678	1678	1678	0
307	20241213	161700	20161772	1678	1678	1678	1678	0
308	20241213	161600	20161772	1678	1678	1678	1678	0
309	20241213	161500	20161772	1678	1678	1678	1678	0
310	20241213	161400	20161772	1678	1678	1678	1678	0
311	20241213	161300	20161772	1678	1678	1678	1678	0
312	20241213	161200	20161772	1678	1678	1678	1678	0
313	20241213	161100	20161772	1678	1678	1678	1678	0
314	20241213	161000	20161772	1678	1678	1678	1678	0
315	20241213	160900	20161772	1678	1678	1678	1678	0
316	20241213	160800	20161772	1678	1678	1678	1678	0
317	20241213	160700	20161772	1678	1678	1678	1678	0
318	20241213	160600	20161772	1678	1678	1678	1678	0
319	20241213	160500	20161772	1678	1678	1678	1678	0
320	20241213	160400	20161772	1678	1678	1678	1678	0
321	20241213	160300	20161772	1678	1678	1678	1678	0
322	20241213	160200	20161772	1678	1678	1678	1678	0
323	20241213	160100	20161772	1678	1678	1678	1678	0
324	20241213	160000	20161772	1678	1678	1678	1678	0
325	20241213	155900	20161772	1678	1678	1678	1678	0
326	20241213	155800	20161772	1678	1678	1678	1678	0
327	20241213	155700	20161772	1678	1678	1678	1678	0
328	20241213	155600	20161772	1678	1678	1678	1678	0
329	20241213	155500	20161772	1678	1678	1678	1678	0
330	20241213	155400	20161772	1678	1678	1678	1678	0
331	20241213	155300	20161772	1678	1678	1678	1678	0
332	20241213	155200	20161772	1678	1678	1678	1678	639
333	20241213	155100	20161772	1678	1678	1678	1678	0
334	20241213	155000	20161772	1678	1678	1678	1678	0
335	20241213	154900	20161772	1678	1678	1678	1678	0
336	20241213	154800	20161772	1678	1678	1678	1678	0
337	20241213	154700	20161772	1678	1678	1678	1678	0
338	20241213	154600	20161772	1678	1678	1678	1678	0
339	20241213	154500	20161772	1678	1678	1678	1678	0
340	20241213	154400	20161772	1678	1678	1678	1678	0
341	20241213	154300	20161772	1678	1678	1678	1678	0
342	20241213	154200	20161772	1678	1678	1678	1678	0
343	20241213	154100	20161772	1678	1678	1678	1678	0
344	20241213	154000	20161772	1678	1678	1678	1678	0
345	20241213	153900	20161772	1678	1678	1678	1678	0
346	20241213	153800	20161772	1678	1678	1678	1678	0
347	20241213	153700	20161772	1678	1678	1678	1678	0
348	20241213	153600	20161772	1678	1678	1678	1678	0
349	20241213	153500	20161772	1678	1678	1678	1678	0
350	20241213	153400	20161772	1678	1678	1678	1678	0
351	20241213	153300	20161772	1678	1678	1678	1678	0
352	20241213	153200	20161772	1678	1678	1678	1678	0
353	20241213	153100	20161772	1678	1678	1678	1678	0
354	20241213	153000	20161772	1678	1678	1678	1678	639
355	20241213	152900	19089530	1693	1693	1693	1693	0
356	20241213	152800	19089530	1693	1693	1693	1693	0
357	20241213	152700	19089530	1693	1693	1693	1693	0
358	20241213	152600	19089530	1693	1693	1693	1693	0
359	20241213	152500	19089530	1693	1693	1693	1693	0
360	20241213	152400	19089530	1693	1693	1693	1693	0
361	20241213	152300	19089530	1693	1693	1693	1693	0
362	20241213	152200	19089530	1693	1693	1693	1693	0
363	20241213	152100	19089530	1693	1693	1693	1693	0
364	20241213	152000	19089530	1693	1693	1693	1693	0
365	20241213	151900	19089530	1693	1671	1693	1630	424
366	20241213	151800	18387079	1696	1696	1696	1696	0
367	20241213	151700	18387079	1696	1696	1696	1696	0
368	20241213	151600	18387079	1696	1696	1696	1696	0
369	20241213	151500	18387079	1696	1696	1696	1696	0
370	20241213	151400	18387079	1696	1696	1696	1696	0
371	20241213	151300	18387079	1696	1696	1696	1696	0
372	20241213	151200	18387079	1696	1696	1696	1696	0
373	20241213	151100	18387079	1696	1696	1696	1696	0
374	20241213	151000	18387079	1696	1696	1696	1696	0
375	20241213	150900	18387079	1696	1669	1696	1669	406
376	20241213	150800	17709353	1669	1669	1669	1669	3
377	20241213	150700	17704346	1669	1669	1669	1669	3
378	20241213	150600	17699339	1669	1669	1669	1669	3
379	20241213	150500	17694332	1669	1669	1669	1669	3
380	20241213	150400	17689325	1669	1669	1669	1669	3
381	20241213	150300	17684318	1643	1670	1670	1643	416
382	20241213	150200	17000749	1670	1670	1670	1670	3
383	20241213	150100	16995739	1630	1670	1670	1630	315
384	20241213	150000	16482017	1670	1670	1670	1670	3
385	20241213	145900	16477007	1670	1670	1670	1670	3
386	20241213	145800	16471997	1671	1672	1672	1671	152
387	20241213	145700	16217895	1671	1671	1671	1671	0
388	20241213	145600	16217895	1671	1671	1671	1671	0
389	20241213	145500	16217895	1671	1671	1671	1671	0
390	20241213	145400	16217895	1671	1671	1671	1671	0
391	20241213	145300	16217895	1671	1671	1671	1671	0
392	20241213	145200	16217895	1671	1671	1671	1671	0
393	20241213	145100	16217895	1671	1671	1671	1671	0
394	20241213	145000	16217895	1671	1671	1671	1671	0
395	20241213	144900	16217895	1671	1671	1671	1671	0
396	20241213	144800	16217895	1671	1671	1671	1671	0
397	20241213	144700	16217895	1671	1671	1671	1671	0
398	20241213	144600	16217895	1671	1671	1671	1671	0
399	20241213	144500	16217895	1671	1671	1671	1671	232
400	20241213	144400	15830223	1697	1697	1697	1697	0
401	20241213	144300	15830223	1697	1697	1697	1697	0
402	20241213	144200	15830223	1697	1697	1697	1697	0
403	20241213	144100	15830223	1697	1697	1697	1697	0
404	20241213	144000	15830223	1697	1697	1697	1697	0
405	20241213	143900	15830223	1697	1697	1697	1697	6
406	20241213	143800	15820041	1671	1671	1671	1671	0
407	20241213	143700	15820041	1671	1671	1671	1671	0
408	20241213	143600	15820041	1671	1671	1671	1671	0
409	20241213	143500	15820041	1671	1671	1671	1671	0
410	20241213	143400	15820041	1671	1671	1671	1671	0
411	20241213	143300	15820041	1671	1671	1671	1671	0
412	20241213	143200	15820041	1671	1671	1671	1671	0
413	20241213	143100	15820041	1671	1671	1671	1671	0
414	20241213	143000	15820041	1671	1671	1671	1671	0
415	20241213	142900	15820041	1671	1671	1671	1671	0
416	20241213	142800	15820041	1671	1671	1671	1671	0
417	20241213	142700	15820041	1671	1671	1671	1671	0
418	20241213	142600	15820041	1671	1671	1671	1671	0
419	20241213	142500	15820041	1671	1671	1671	1671	0
420	20241213	142400	15820041	1671	1671	1671	1671	0
421	20241213	142300	15820041	1671	1671	1671	1671	0
422	20241213	142200	15820041	1671	1671	1671	1671	0
423	20241213	142100	15820041	1671	1671	1671	1671	0
424	20241213	142000	15820041	1671	1671	1671	1671	6
425	20241213	141900	15810015	1697	1697	1697	1697	0
426	20241213	141800	15810015	1697	1697	1697	1697	0
427	20241213	141700	15810015	1697	1697	1697	1697	0
428	20241213	141600	15810015	1697	1697	1697	1697	40
429	20241213	141500	15742135	1697	1697	1697	1697	0
430	20241213	141400	15742135	1697	1697	1697	1697	0
431	20241213	141300	15742135	1697	1697	1697	1697	0
432	20241213	141200	15742135	1697	1697	1697	1697	2
433	20241213	141100	15738741	1698	1698	1698	1698	0
434	20241213	141000	15738741	1698	1698	1698	1698	0
435	20241213	140900	15738741	1698	1698	1698	1698	0
436	20241213	140800	15738741	1698	1698	1698	1698	0
437	20241213	140700	15738741	1698	1698	1698	1698	0
438	20241213	140600	15738741	1698	1698	1698	1698	0
439	20241213	140500	15738741	1698	1698	1698	1698	0
440	20241213	140400	15738741	1698	1698	1698	1698	10
441	20241213	140300	15721761	1685	1685	1685	1685	0
442	20241213	140200	15721761	1685	1685	1685	1685	0
443	20241213	140100	15721761	1685	1685	1685	1685	0
444	20241213	140000	15721761	1685	1685	1685	1685	0
445	20241213	135900	15721761	1685	1685	1685	1685	0
446	20241213	135800	15721761	1685	1685	1685	1685	0
447	20241213	135700	15721761	1685	1685	1685	1685	0
448	20241213	135600	15721761	1685	1685	1685	1685	886
449	20241213	135500	14228851	1685	1685	1685	1685	0
450	20241213	135400	14228851	1685	1685	1685	1685	0
451	20241213	135300	14228851	1685	1685	1685	1685	0
452	20241213	135200	14228851	1685	1685	1685	1685	0
453	20241213	135100	14228851	1685	1685	1685	1685	0
454	20241213	135000	14228851	1685	1685	1685	1685	0
455	20241213	134900	14228851	1685	1685	1685	1685	0
456	20241213	134800	14228851	1685	1685	1685	1685	0
457	20241213	134700	14228851	1685	1685	1685	1685	0
458	20241213	134600	14228851	1685	1685	1685	1685	0
459	20241213	134500	14228851	1685	1685	1685	1685	0
460	20241213	134400	14228851	1685	1685	1685	1685	0
461	20241213	134300	14228851	1685	1685	1685	1685	0
462	20241213	134200	14228851	1685	1685	1685	1685	0
463	20241213	134100	14228851	1685	1685	1685	1685	0
464	20241213	134000	14228851	1685	1685	1685	1685	0
465	20241213	133900	14228851	1685	1685	1685	1685	10
466	20241213	133800	14212001	1671	1671	1671	1671	0
467	20241213	133700	14212001	1671	1671	1671	1671	0
468	20241213	133600	14212001	1671	1671	1671	1671	0
469	20241213	133500	14212001	1671	1671	1671	1671	0
470	20241213	133400	14212001	1671	1671	1671	1671	0
471	20241213	133300	14212001	1671	1671	1671	1671	0
472	20241213	133200	14212001	1671	1671	1671	1671	0
473	20241213	133100	14212001	1671	1671	1671	1671	0
474	20241213	133000	14212001	1671	1671	1671	1671	0
475	20241213	132900	14212001	1671	1671	1671	1671	0
476	20241213	132800	14212001	1671	1671	1671	1671	1
477	20241213	132700	14210330	1671	1671	1671	1671	0
478	20241213	132600	14210330	1671	1671	1671	1671	1
479	20241213	132500	14208659	1671	1671	1671	1671	0
480	20241213	132400	14208659	1671	1671	1671	1671	10
481	20241213	132300	14191949	1671	1671	1671	1671	0
482	20241213	132200	14191949	1671	1671	1671	1671	3
483	20241213	132100	14186936	1685	1685	1685	1685	10
484	20241213	132000	14170086	1671	1671	1671	1671	0
485	20241213	131900	14170086	1671	1671	1671	1671	0
486	20241213	131800	14170086	1671	1685	1685	1671	112
487	20241213	131700	13981534	1671	1671	1671	1671	0
488	20241213	131600	13981534	1671	1671	1671	1671	0
489	20241213	131500	13981534	1671	1671	1671	1671	0
490	20241213	131400	13981534	1671	1671	1671	1671	11
491	20241213	131300	13963153	1667	1667	1667	1667	0
492	20241213	131200	13963153	1667	1667	1667	1667	0
493	20241213	131100	13963153	1667	1667	1667	1667	0
494	20241213	131000	13963153	1667	1671	1671	1667	28
495	20241213	130900	13916385	1671	1671	1671	1671	3
496	20241213	130800	13911372	1671	1671	1671	1671	3
497	20241213	130700	13906359	1671	1671	1671	1671	3
498	20241213	130600	13901346	1667	1667	1667	1667	2498
499	20241213	130500	9737180	1667	1667	1667	1667	3
500	20241213	130400	9732179	1667	1667	1667	1667	3
501	20241213	130300	9727178	1667	1667	1667	1667	3
502	20241213	130200	9722177	1667	1667	1667	1667	3
503	20241213	130100	9717176	1667	1666	1667	1666	3
504	20241213	130000	9712177	1666	1666	1666	1666	3
505	20241213	125900	9707179	1666	1666	1666	1666	3
506	20241213	125800	9702181	1666	1666	1666	1666	3
507	20241213	125700	9697183	1666	1666	1666	1666	3
508	20241213	125600	9692185	1666	1666	1666	1666	3
509	20241213	125500	9687187	1666	1666	1666	1666	2
510	20241213	125400	9683855	1666	1666	1666	1666	3
511	20241213	125300	9678857	1666	1666	1666	1666	3
512	20241213	125200	9673859	1666	1666	1666	1666	3
513	20241213	125100	9668861	1666	1666	1666	1666	3
514	20241213	125000	9663863	1666	1666	1666	1666	3
515	20241213	124900	9658865	1666	1666	1666	1666	4
516	20241213	124800	9652201	1666	1666	1666	1666	3
517	20241213	124700	9647203	1666	1666	1666	1666	3
518	20241213	124600	9642205	1666	1666	1666	1666	4
519	20241213	124500	9635541	1666	1666	1666	1666	4
520	20241213	124400	9628877	1666	1666	1666	1666	3
521	20241213	124300	9623879	1666	1666	1666	1666	3
522	20241213	124200	9618881	1666	1666	1666	1666	3
523	20241213	124100	9613883	1666	1666	1666	1666	3
524	20241213	124000	9608885	1666	1666	1666	1666	3
525	20241213	123900	9603887	1666	1666	1666	1666	3
526	20241213	123800	9598889	1666	1666	1666	1666	3
527	20241213	123700	9593891	1666	1666	1666	1666	2
528	20241213	123600	9590559	1666	1666	1666	1666	3
529	20241213	123500	9585561	1666	1666	1666	1666	3
530	20241213	123400	9580563	1666	1666	1666	1666	3
531	20241213	123300	9575565	1666	1666	1666	1666	3
532	20241213	123200	9570567	1666	1666	1666	1666	3
533	20241213	123100	9565569	1666	1666	1666	1666	3
534	20241213	123000	9560571	1666	1666	1666	1666	3
535	20241213	122900	9555573	1666	1666	1666	1666	3
536	20241213	122800	9550575	1666	1666	1666	1666	3
537	20241213	122700	9545577	1666	1666	1666	1666	3
538	20241213	122600	9540579	1666	1666	1666	1666	3
539	20241213	122500	9535581	1666	1667	1667	1666	9
540	20241213	122400	9520584	1667	1667	1667	1667	3
541	20241213	122300	9515583	1667	1667	1667	1667	3
542	20241213	122200	9510582	1667	1667	1667	1667	3
543	20241213	122100	9505581	1667	1667	1667	1667	3
544	20241213	122000	9500580	1667	1667	1667	1667	3
545	20241213	121900	9495579	1667	1667	1667	1667	2
546	20241213	121800	9492245	1667	1667	1667	1667	3
547	20241213	121700	9487244	1667	1667	1667	1667	3
548	20241213	121600	9482243	1667	1667	1667	1667	3
549	20241213	121500	9477242	1667	1667	1667	1667	3
550	20241213	121400	9472241	1667	1667	1667	1667	3
551	20241213	121300	9467240	1667	1667	1667	1667	3
552	20241213	121200	9462239	1667	1667	1667	1667	3
553	20241213	121100	9457238	1667	1667	1667	1667	3
554	20241213	121000	9452237	1667	1667	1667	1667	3
555	20241213	120900	9447236	1667	1667	1667	1667	3
556	20241213	120800	9442235	1667	1667	1667	1667	3
557	20241213	120700	9437234	1667	1667	1667	1667	3
558	20241213	120600	9432233	1667	1667	1667	1667	3
559	20241213	120500	9427232	1667	1667	1667	1667	3
560	20241213	120400	9422231	1667	1667	1667	1667	3
561	20241213	120300	9417230	1667	1667	1667	1667	3
562	20241213	120200	9412229	1667	1667	1667	1667	3
563	20241213	120100	9407228	1667	1667	1667	1667	2
564	20241213	120000	9403894	1667	1667	1667	1667	3
565	20241213	115900	9398893	1667	1666	1667	1666	64
566	20241213	115800	9292249	1639	1667	1667	1639	13
567	20241213	115700	9270858	1667	1667	1667	1667	3
568	20241213	115600	9265857	1667	1667	1667	1667	3
569	20241213	115500	9260856	1667	1667	1667	1667	3
570	20241213	115400	9255855	1667	1667	1667	1667	3
571	20241213	115300	9250854	1667	1667	1667	1667	123
572	20241213	115200	9045813	1667	1667	1667	1667	3
573	20241213	115100	9040812	1667	1666	1667	1666	6
574	20241213	115000	9030815	1666	1666	1666	1666	3
575	20241213	114900	9025817	1666	1666	1666	1666	3
576	20241213	114800	9020819	1666	1666	1666	1666	5
577	20241213	114700	9012489	1666	1666	1666	1666	3
578	20241213	114600	9007491	1666	1666	1666	1666	3
579	20241213	114500	9002493	1666	1666	1666	1666	3
580	20241213	114400	8997495	1666	1666	1666	1666	3
581	20241213	114300	8992497	1666	1666	1666	1666	2
582	20241213	114200	8989165	1666	1665	1666	1665	3
583	20241213	114100	8984168	1665	1665	1665	1665	33
584	20241213	114000	8929223	1666	1666	1666	1666	3
585	20241213	113900	8924225	1667	1667	1667	1667	3
586	20241213	113800	8919224	1667	1667	1667	1667	3
587	20241213	113700	8914223	1668	1668	1668	1668	3
588	20241213	113600	8909219	1668	1668	1668	1668	3
589	20241213	113500	8904215	1668	1668	1668	1668	3
590	20241213	113400	8899211	1668	1668	1668	1668	3
591	20241213	113300	8894207	1668	1668	1668	1668	3
592	20241213	113200	8889203	1668	1665	1668	1665	4
593	20241213	113100	8882540	1665	1665	1665	1665	3
594	20241213	113000	8877545	1665	1665	1665	1665	3
595	20241213	112900	8872550	1665	1665	1665	1665	13
596	20241213	112800	8850905	1665	1665	1665	1665	3
597	20241213	112700	8845910	1665	1642	1665	1636	10
598	20241213	112600	8829442	1665	1665	1665	1665	3
599	20241213	112500	8824447	1665	1665	1665	1665	2
600	20241213	112400	8821117	1665	1665	1665	1665	53
601	20241213	112300	8732872	1665	1665	1665	1665	3
602	20241213	112200	8727877	1665	1665	1665	1665	4
603	20241213	112100	8721217	1665	1665	1665	1665	3
604	20241213	112000	8716222	1665	1665	1665	1665	4
605	20241213	111900	8709562	1669	1639	1669	1603	503
606	20241213	111800	7900574	1669	1669	1669	1669	3
607	20241213	111700	7895567	1669	1669	1669	1669	3
608	20241213	111600	7890560	1669	1669	1669	1669	3
609	20241213	111500	7885553	1669	1669	1669	1669	3
610	20241213	111400	7880546	1654	1654	1654	1654	590
611	20241213	111300	6904686	1654	1654	1654	1654	231
612	20241213	111200	6522612	1654	1654	1654	1654	3
613	20241213	111100	6517650	1654	1654	1654	1654	3
614	20241213	111000	6512688	1654	1654	1654	1654	3
615	20241213	110900	6507726	1654	1654	1654	1654	3
616	20241213	110800	6502764	1654	1654	1654	1654	3
617	20241213	110700	6497802	1654	1654	1654	1654	2
618	20241213	110600	6494494	1654	1654	1654	1654	3
619	20241213	110500	6489532	1654	1654	1654	1654	8
620	20241213	110400	6476300	1654	1654	1654	1654	3
621	20241213	110300	6471338	1654	1654	1654	1654	3
622	20241213	110200	6466376	1654	1654	1654	1654	3
623	20241213	110100	6461414	1654	1654	1654	1654	3
624	20241213	110000	6456452	1654	1654	1654	1654	3
625	20241213	105900	6451490	1654	1654	1654	1654	3
626	20241213	105800	6446528	1654	1654	1654	1654	3
627	20241213	105700	6441566	1654	1654	1654	1654	3
628	20241213	105600	6436604	1654	1654	1654	1654	3
629	20241213	105500	6431642	1654	1654	1654	1654	3
630	20241213	105400	6426680	1654	1654	1654	1654	3
631	20241213	105300	6421718	1654	1669	1669	1654	121
632	20241213	105200	6221539	1669	1669	1669	1669	3
633	20241213	105100	6216532	1669	1669	1669	1669	3
634	20241213	105000	6211525	1670	1670	1670	1670	3
635	20241213	104900	6206515	1670	1670	1670	1670	2
636	20241213	104800	6203175	1670	1670	1670	1670	3
637	20241213	104700	6198165	1670	1670	1670	1670	3
638	20241213	104600	6193155	1670	1670	1670	1670	3
639	20241213	104500	6188145	1670	1670	1670	1670	4
640	20241213	104400	6181465	1670	1670	1670	1670	3
641	20241213	104300	6176455	1670	1670	1670	1670	3
642	20241213	104200	6171445	1670	1670	1670	1670	3
643	20241213	104100	6166435	1654	1670	1670	1654	59
644	20241213	104000	6068801	1645	1670	1670	1645	243
645	20241213	103900	5668991	1670	1670	1670	1670	3
646	20241213	103800	5663981	1670	1670	1670	1670	3
647	20241213	103700	5658971	1670	1670	1670	1670	3
648	20241213	103600	5653961	1670	1670	1670	1670	3
649	20241213	103500	5648951	1670	1670	1670	1670	3
650	20241213	103400	5643941	1670	1670	1670	1670	3
651	20241213	103300	5638931	1670	1670	1670	1670	3
652	20241213	103200	5633921	1670	1670	1670	1670	3
653	20241213	103100	5628911	1670	1670	1670	1670	2
654	20241213	103000	5625571	1670	1670	1670	1670	3
655	20241213	102900	5620561	1670	1670	1670	1670	3
656	20241213	102800	5615551	1670	1670	1670	1670	3
657	20241213	102700	5610541	1670	1670	1670	1670	3
658	20241213	102600	5605531	1670	1670	1670	1670	3
659	20241213	102500	5600521	1670	1670	1670	1670	3
660	20241213	102400	5595511	1670	1670	1670	1670	3
661	20241213	102300	5590501	1670	1670	1670	1670	3
662	20241213	102200	5585491	1670	1670	1670	1670	3
663	20241213	102100	5580481	1670	1670	1670	1670	53
664	20241213	102000	5491971	1670	1670	1670	1670	3
665	20241213	101900	5486961	1670	1670	1670	1670	3
666	20241213	101800	5481951	1670	1670	1670	1670	13
667	20241213	101700	5460241	1670	1670	1670	1670	3
668	20241213	101600	5455231	1670	1670	1670	1670	3
669	20241213	101500	5450221	1670	1670	1670	1670	3
670	20241213	101400	5445211	1670	1670	1670	1670	3
671	20241213	101300	5440201	1671	1671	1671	1671	2
672	20241213	101200	5436859	1671	1671	1671	1671	3
673	20241213	101100	5431846	1671	1671	1671	1671	3
674	20241213	101000	5426833	1671	1671	1671	1671	3
675	20241213	100900	5421820	1671	1671	1671	1671	3
676	20241213	100800	5416807	1671	1671	1671	1671	3
677	20241213	100700	5411794	1671	1671	1671	1671	3
678	20241213	100600	5406781	1671	1671	1671	1671	3
679	20241213	100500	5401768	1671	1671	1671	1671	3
680	20241213	100400	5396755	1671	1671	1671	1671	3
681	20241213	100300	5391742	1671	1671	1671	1671	3
682	20241213	100200	5386729	1671	1671	1671	1671	93
683	20241213	100100	5231326	1671	1671	1671	1671	3
684	20241213	100000	5226313	1671	1671	1671	1671	3
685	20241213	095900	5221300	1671	1671	1671	1671	3
686	20241213	095800	5216287	1671	1671	1671	1671	3
687	20241213	095700	5211274	1671	1671	1671	1671	3
688	20241213	095600	5206261	1671	1671	1671	1671	3
689	20241213	095500	5201248	1657	1657	1657	1657	690
690	20241213	095400	4057918	1657	1657	1657	1657	6
691	20241213	095300	4047976	1657	1657	1657	1657	3
692	20241213	095200	4043005	1656	1656	1657	1656	124
693	20241213	095100	3837640	1657	1671	1671	1657	1284
694	20241213	095000	1705844	1671	1671	1671	1671	3
695	20241213	094900	1700831	1671	1671	1671	1671	3
696	20241213	094800	1695818	1671	1671	1671	1671	53
697	20241213	094700	1607255	1698	1698	1698	1698	0
698	20241213	094600	1607255	1698	1698	1698	1698	0
699	20241213	094500	1607255	1698	1698	1698	1698	3
700	20241213	094400	1602161	1698	1698	1698	1698	0
701	20241213	094300	1602161	1698	1698	1698	1698	5
702	20241213	094200	1593671	1698	1698	1698	1698	0
703	20241213	094100	1593671	1698	1698	1698	1698	0
704	20241213	094000	1593671	1698	1698	1698	1698	0
705	20241213	093900	1593671	1698	1698	1698	1698	0
706	20241213	093800	1593671	1698	1698	1698	1698	0
707	20241213	093700	1593671	1698	1698	1698	1698	0
708	20241213	093600	1593671	1698	1698	1698	1698	0
709	20241213	093500	1593671	1698	1698	1698	1698	0
710	20241213	093400	1593671	1698	1698	1698	1698	0
711	20241213	093300	1593671	1698	1698	1698	1698	0
712	20241213	093200	1593671	1698	1671	1698	1671	5
713	20241213	093100	1585289	1671	1671	1671	1671	36
714	20241213	093000	1525133	1671	1671	1671	1671	0
715	20241213	092900	1525133	1671	1671	1671	1671	0
716	20241213	092800	1525133	1671	1671	1671	1671	0
717	20241213	092700	1525133	1671	1671	1671	1671	15
718	20241213	092600	1500068	1698	1698	1698	1698	0
719	20241213	092500	1500068	1698	1698	1698	1698	0
720	20241213	092400	1500068	1698	1698	1698	1698	0
721	20241213	092300	1500068	1698	1698	1698	1698	0
722	20241213	092200	1500068	1698	1671	1698	1657	198
723	20241213	092100	1171311	1659	1659	1659	1659	0
724	20241213	092000	1171311	1659	1659	1659	1659	0
725	20241213	091900	1171311	1659	1659	1659	1659	0
726	20241213	091800	1171311	1659	1674	1674	1659	701
727	20241213	091700	1699	1699	1699	1699	1699	0
728	20241213	091600	1699	1699	1699	1699	1699	0
729	20241213	091500	1699	1699	1699	1699	1699	0
730	20241213	091400	1699	1699	1699	1699	1699	0
731	20241213	091300	1699	1699	1699	1699	1699	0
732	20241213	091200	1699	1699	1699	1699	1699	0
733	20241213	091100	1699	1699	1699	1699	1699	0
734	20241213	091000	1699	1699	1699	1699	1699	0
735	20241213	090900	1699	1699	1699	1699	1699	0
736	20241213	090800	1699	1699	1699	1699	1699	0
737	20241213	090700	1699	1699	1699	1699	1699	0
738	20241213	090600	1699	1699	1699	1699	1699	0
739	20241213	090500	1699	1699	1699	1699	1699	0
740	20241213	090400	1699	1699	1699	1699	1699	0
741	20241213	090300	1699	1699	1699	1699	1699	0
742	20241213	090200	1699	1699	1699	1699	1699	0
743	20241213	090100	1699	1699	1699	1699	1699	0
744	20241213	090000	1699	1699	1699	1699	1699	1