KissMeData/343090/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	212100	4283326	1901	1900	1901	1900	31
3	20241211	212000	4283326	1901	1901	1901	1901	0
4	20241211	211900	4283326	1901	1901	1901	1901	0
5	20241211	211800	4283326	1901	1901	1901	1901	0
6	20241211	211700	4283326	1901	1901	1901	1901	0
7	20241211	211600	4283326	1901	1901	1901	1901	0
8	20241211	211500	4283326	1901	1901	1901	1901	0
9	20241211	211400	4283326	1901	1901	1901	1901	0
10	20241211	211300	4283326	1901	1901	1901	1901	0
11	20241211	211200	4283326	1901	1901	1901	1901	0
12	20241211	211100	4283326	1901	1901	1901	1901	0
13	20241211	211000	4283326	1901	1901	1901	1901	0
14	20241211	210900	4283326	1901	1901	1901	1901	0
15	20241211	210800	4283326	1901	1901	1901	1901	0
16	20241211	210700	4283326	1901	1901	1901	1901	0
17	20241211	210600	4283326	1901	1901	1901	1901	0
18	20241211	210500	4283326	1901	1901	1901	1901	0
19	20241211	210400	4283326	1901	1901	1901	1901	0
20	20241211	210300	4283326	1901	1901	1901	1901	0
21	20241211	210200	4283326	1901	1901	1901	1901	0
22	20241211	210100	4283326	1901	1901	1901	1901	0
23	20241211	210000	4283326	1901	1901	1901	1901	0
24	20241211	205900	4283326	1901	1901	1901	1901	0
25	20241211	205800	4283326	1901	1901	1901	1901	0
26	20241211	205700	4283326	1901	1901	1901	1901	0
27	20241211	205600	4283326	1901	1901	1901	1901	0
28	20241211	205500	4283326	1901	1901	1901	1901	0
29	20241211	205400	4283326	1901	1901	1901	1901	0
30	20241211	205300	4283326	1901	1901	1901	1901	0
31	20241211	205200	4283326	1901	1901	1901	1901	0
32	20241211	205100	4283326	1901	1900	1901	1900	31
33	20241211	205000	4283326	1901	1901	1901	1901	0
34	20241211	204900	4283326	1901	1901	1901	1901	0
35	20241211	204800	4283326	1901	1901	1901	1901	0
36	20241211	204700	4283326	1901	1901	1901	1901	0
37	20241211	204600	4283326	1901	1901	1901	1901	0
38	20241211	204500	4283326	1901	1901	1901	1901	0
39	20241211	204400	4283326	1901	1901	1901	1901	0
40	20241211	204300	4283326	1901	1901	1901	1901	0
41	20241211	204200	4283326	1901	1901	1901	1901	0
42	20241211	204100	4283326	1901	1901	1901	1901	0
43	20241211	204000	4283326	1901	1901	1901	1901	0
44	20241211	203900	4283326	1901	1901	1901	1901	0
45	20241211	203800	4283326	1901	1901	1901	1901	0
46	20241211	203700	4283326	1901	1901	1901	1901	0
47	20241211	203600	4283326	1901	1901	1901	1901	0
48	20241211	203500	4283326	1901	1901	1901	1901	0
49	20241211	203400	4283326	1901	1901	1901	1901	0
50	20241211	203300	4283326	1901	1901	1901	1901	0
51	20241211	203200	4283326	1901	1901	1901	1901	0
52	20241211	203100	4283326	1901	1901	1901	1901	0
53	20241211	203000	4283326	1901	1901	1901	1901	0
54	20241211	202900	4283326	1901	1901	1901	1901	0
55	20241211	202800	4283326	1901	1901	1901	1901	0
56	20241211	202700	4283326	1901	1901	1901	1901	0
57	20241211	202600	4283326	1901	1901	1901	1901	0
58	20241211	202500	4283326	1901	1901	1901	1901	0
59	20241211	202400	4283326	1901	1901	1901	1901	0
60	20241211	202300	4283326	1901	1901	1901	1901	0
61	20241211	202200	4283326	1901	1901	1901	1901	0
62	20241211	202100	4283326	1901	1900	1901	1900	31
63	20241211	202000	4283326	1901	1901	1901	1901	0
64	20241211	201900	4283326	1901	1901	1901	1901	0
65	20241211	201800	4283326	1901	1901	1901	1901	0
66	20241211	201700	4283326	1901	1901	1901	1901	0
67	20241211	201600	4283326	1901	1901	1901	1901	0
68	20241211	201500	4283326	1901	1901	1901	1901	0
69	20241211	201400	4283326	1901	1901	1901	1901	0
70	20241211	201300	4283326	1901	1901	1901	1901	0
71	20241211	201200	4283326	1901	1901	1901	1901	0
72	20241211	201100	4283326	1901	1901	1901	1901	0
73	20241211	201000	4283326	1901	1901	1901	1901	0
74	20241211	200900	4283326	1901	1901	1901	1901	0
75	20241211	200800	4283326	1901	1901	1901	1901	0
76	20241211	200700	4283326	1901	1901	1901	1901	0
77	20241211	200600	4283326	1901	1901	1901	1901	0
78	20241211	200500	4283326	1901	1901	1901	1901	0
79	20241211	200400	4283326	1901	1901	1901	1901	0
80	20241211	200300	4283326	1901	1901	1901	1901	0
81	20241211	200200	4283326	1901	1901	1901	1901	0
82	20241211	200100	4283326	1901	1901	1901	1901	0
83	20241211	200000	4283326	1901	1901	1901	1901	0
84	20241211	195900	4283326	1901	1901	1901	1901	0
85	20241211	195800	4283326	1901	1901	1901	1901	0
86	20241211	195700	4283326	1901	1901	1901	1901	0
87	20241211	195600	4283326	1901	1901	1901	1901	0
88	20241211	195500	4283326	1901	1901	1901	1901	0
89	20241211	195400	4283326	1901	1901	1901	1901	0
90	20241211	195300	4283326	1901	1901	1901	1901	0
91	20241211	195200	4283326	1901	1901	1901	1901	0
92	20241211	195100	4283326	1901	1900	1901	1900	31
93	20241211	195000	4283326	1901	1901	1901	1901	0
94	20241211	194900	4283326	1901	1901	1901	1901	0
95	20241211	194800	4283326	1901	1901	1901	1901	0
96	20241211	194700	4283326	1901	1901	1901	1901	0
97	20241211	194600	4283326	1901	1901	1901	1901	0
98	20241211	194500	4283326	1901	1901	1901	1901	0
99	20241211	194400	4283326	1901	1901	1901	1901	0
100	20241211	194300	4283326	1901	1901	1901	1901	0
101	20241211	194200	4283326	1901	1901	1901	1901	0
102	20241211	194100	4283326	1901	1901	1901	1901	0
103	20241211	194000	4283326	1901	1901	1901	1901	0
104	20241211	193900	4283326	1901	1901	1901	1901	0
105	20241211	193800	4283326	1901	1901	1901	1901	0
106	20241211	193700	4283326	1901	1901	1901	1901	0
107	20241211	193600	4283326	1901	1901	1901	1901	0
108	20241211	193500	4283326	1901	1901	1901	1901	0
109	20241211	193400	4283326	1901	1901	1901	1901	0
110	20241211	193300	4283326	1901	1901	1901	1901	0
111	20241211	193200	4283326	1901	1901	1901	1901	0
112	20241211	193100	4283326	1901	1901	1901	1901	0
113	20241211	193000	4283326	1901	1901	1901	1901	0
114	20241211	192900	4283326	1901	1901	1901	1901	0
115	20241211	192800	4283326	1901	1901	1901	1901	0
116	20241211	192700	4283326	1901	1901	1901	1901	0
117	20241211	192600	4283326	1901	1901	1901	1901	0
118	20241211	192500	4283326	1901	1901	1901	1901	0
119	20241211	192400	4283326	1901	1901	1901	1901	0
120	20241211	192300	4283326	1901	1901	1901	1901	0
121	20241211	192200	4283326	1901	1901	1901	1901	0
122	20241211	192100	4283326	1901	1900	1901	1900	31
123	20241211	192000	4283326	1901	1901	1901	1901	0
124	20241211	191900	4283326	1901	1901	1901	1901	0
125	20241211	191800	4283326	1901	1901	1901	1901	0
126	20241211	191700	4283326	1901	1901	1901	1901	0
127	20241211	191600	4283326	1901	1901	1901	1901	0
128	20241211	191500	4283326	1901	1901	1901	1901	0
129	20241211	191400	4283326	1901	1901	1901	1901	0
130	20241211	191300	4283326	1901	1901	1901	1901	0
131	20241211	191200	4283326	1901	1901	1901	1901	0
132	20241211	191100	4283326	1901	1901	1901	1901	0
133	20241211	191000	4283326	1901	1901	1901	1901	0
134	20241211	190900	4283326	1901	1901	1901	1901	0
135	20241211	190800	4283326	1901	1901	1901	1901	0
136	20241211	190700	4283326	1901	1901	1901	1901	0
137	20241211	190600	4283326	1901	1901	1901	1901	0
138	20241211	190500	4283326	1901	1901	1901	1901	0
139	20241211	190400	4283326	1901	1901	1901	1901	0
140	20241211	190300	4283326	1901	1901	1901	1901	0
141	20241211	190200	4283326	1901	1901	1901	1901	0
142	20241211	190100	4283326	1901	1901	1901	1901	0
143	20241211	190000	4283326	1901	1901	1901	1901	0
144	20241211	185900	4283326	1901	1901	1901	1901	0
145	20241211	185800	4283326	1901	1901	1901	1901	0
146	20241211	185700	4283326	1901	1901	1901	1901	0
147	20241211	185600	4283326	1901	1901	1901	1901	0
148	20241211	185500	4283326	1901	1901	1901	1901	0
149	20241211	185400	4283326	1901	1901	1901	1901	0
150	20241211	185300	4283326	1901	1901	1901	1901	0
151	20241211	185200	4283326	1901	1901	1901	1901	0
152	20241211	185100	4283326	1901	1900	1901	1900	31
153	20241211	185000	4283326	1901	1901	1901	1901	0
154	20241211	184900	4283326	1901	1901	1901	1901	0
155	20241211	184800	4283326	1901	1901	1901	1901	0
156	20241211	184700	4283326	1901	1901	1901	1901	0
157	20241211	184600	4283326	1901	1901	1901	1901	0
158	20241211	184500	4283326	1901	1901	1901	1901	0
159	20241211	184400	4283326	1901	1901	1901	1901	0
160	20241211	184300	4283326	1901	1901	1901	1901	0
161	20241211	184200	4283326	1901	1901	1901	1901	0
162	20241211	184100	4283326	1901	1901	1901	1901	0
163	20241211	184000	4283326	1901	1901	1901	1901	0
164	20241211	183900	4283326	1901	1901	1901	1901	0
165	20241211	183800	4283326	1901	1901	1901	1901	0
166	20241211	183700	4283326	1901	1901	1901	1901	0
167	20241211	183600	4283326	1901	1901	1901	1901	0
168	20241211	183500	4283326	1901	1901	1901	1901	0
169	20241211	183400	4283326	1901	1901	1901	1901	0
170	20241211	183300	4283326	1901	1901	1901	1901	0
171	20241211	183200	4283326	1901	1901	1901	1901	0
172	20241211	183100	4283326	1901	1901	1901	1901	0
173	20241211	183000	4283326	1901	1901	1901	1901	0
174	20241211	182900	4283326	1901	1901	1901	1901	0
175	20241211	182800	4283326	1901	1901	1901	1901	0
176	20241211	182700	4283326	1901	1901	1901	1901	0
177	20241211	182600	4283326	1901	1901	1901	1901	0
178	20241211	182500	4283326	1901	1901	1901	1901	0
179	20241211	182400	4283326	1901	1901	1901	1901	0
180	20241211	182300	4283326	1901	1901	1901	1901	0
181	20241211	182200	4283326	1901	1901	1901	1901	0
182	20241211	182100	4283326	1901	1900	1901	1900	31
183	20241211	182000	4283326	1901	1901	1901	1901	0
184	20241211	181900	4283326	1901	1901	1901	1901	0
185	20241211	181800	4283326	1901	1901	1901	1901	0
186	20241211	181700	4283326	1901	1901	1901	1901	0
187	20241211	181600	4283326	1901	1901	1901	1901	0
188	20241211	181500	4283326	1901	1901	1901	1901	0
189	20241211	181400	4283326	1901	1901	1901	1901	0
190	20241211	181300	4283326	1901	1901	1901	1901	0
191	20241211	181200	4283326	1901	1901	1901	1901	0
192	20241211	181100	4283326	1901	1901	1901	1901	0
193	20241211	181000	4283326	1901	1901	1901	1901	0
194	20241211	180900	4283326	1901	1901	1901	1901	0
195	20241211	180800	4283326	1901	1901	1901	1901	0
196	20241211	180700	4283326	1901	1901	1901	1901	0
197	20241211	180600	4283326	1901	1901	1901	1901	0
198	20241211	180500	4283326	1901	1901	1901	1901	0
199	20241211	180400	4283326	1901	1901	1901	1901	0
200	20241211	180300	4283326	1901	1901	1901	1901	0
201	20241211	180200	4283326	1901	1901	1901	1901	0
202	20241211	180100	4283326	1901	1901	1901	1901	0
203	20241211	180000	4283326	1901	1901	1901	1901	0
204	20241211	175900	4283326	1901	1901	1901	1901	0
205	20241211	175800	4283326	1901	1901	1901	1901	0
206	20241211	175700	4283326	1901	1901	1901	1901	0
207	20241211	175600	4283326	1901	1901	1901	1901	0
208	20241211	175500	4283326	1901	1901	1901	1901	0
209	20241211	175400	4283326	1901	1901	1901	1901	0
210	20241211	175300	4283326	1901	1901	1901	1901	0
211	20241211	175200	4283326	1901	1901	1901	1901	0
212	20241211	175100	4283326	1901	1900	1901	1900	31
213	20241211	175000	4283326	1901	1901	1901	1901	0
214	20241211	174900	4283326	1901	1901	1901	1901	0
215	20241211	174800	4283326	1901	1901	1901	1901	0
216	20241211	174700	4283326	1901	1901	1901	1901	0
217	20241211	174600	4283326	1901	1901	1901	1901	0
218	20241211	174500	4283326	1901	1901	1901	1901	0
219	20241211	174400	4283326	1901	1901	1901	1901	0
220	20241211	174300	4283326	1901	1901	1901	1901	0
221	20241211	174200	4283326	1901	1901	1901	1901	0
222	20241211	174100	4283326	1901	1901	1901	1901	0
223	20241211	174000	4283326	1901	1901	1901	1901	0
224	20241211	173900	4283326	1901	1901	1901	1901	0
225	20241211	173800	4283326	1901	1901	1901	1901	0
226	20241211	173700	4283326	1901	1901	1901	1901	0
227	20241211	173600	4283326	1901	1901	1901	1901	0
228	20241211	173500	4283326	1901	1901	1901	1901	0
229	20241211	173400	4283326	1901	1901	1901	1901	0
230	20241211	173300	4283326	1901	1901	1901	1901	0
231	20241211	173200	4283326	1901	1901	1901	1901	0
232	20241211	173100	4283326	1901	1901	1901	1901	0
233	20241211	173000	4283326	1901	1901	1901	1901	0
234	20241211	172900	4283326	1901	1901	1901	1901	0
235	20241211	172800	4283326	1901	1901	1901	1901	0
236	20241211	172700	4283326	1901	1901	1901	1901	0
237	20241211	172600	4283326	1901	1901	1901	1901	0
238	20241211	172500	4283326	1901	1901	1901	1901	0
239	20241211	172400	4283326	1901	1901	1901	1901	0
240	20241211	172300	4283326	1901	1901	1901	1901	0
241	20241211	172200	4283326	1901	1901	1901	1901	0
242	20241211	172100	4283326	1901	1900	1901	1900	31
243	20241211	172000	4283326	1901	1901	1901	1901	0
244	20241211	171900	4283326	1901	1901	1901	1901	0
245	20241211	171800	4283326	1901	1901	1901	1901	0
246	20241211	171700	4283326	1901	1901	1901	1901	0
247	20241211	171600	4283326	1901	1901	1901	1901	0
248	20241211	171500	4283326	1901	1901	1901	1901	0
249	20241211	171400	4283326	1901	1901	1901	1901	0
250	20241211	171300	4283326	1901	1901	1901	1901	0
251	20241211	171200	4283326	1901	1901	1901	1901	0
252	20241211	171100	4283326	1901	1901	1901	1901	0
253	20241211	171000	4283326	1901	1901	1901	1901	0
254	20241211	170900	4283326	1901	1901	1901	1901	0
255	20241211	170800	4283326	1901	1901	1901	1901	0
256	20241211	170700	4283326	1901	1901	1901	1901	0
257	20241211	170600	4283326	1901	1901	1901	1901	0
258	20241211	170500	4283326	1901	1901	1901	1901	0
259	20241211	170400	4283326	1901	1901	1901	1901	0
260	20241211	170300	4283326	1901	1901	1901	1901	0
261	20241211	170200	4283326	1901	1901	1901	1901	0
262	20241211	170100	4283326	1901	1901	1901	1901	0
263	20241211	170000	4283326	1901	1901	1901	1901	0
264	20241211	165900	4283326	1901	1901	1901	1901	0
265	20241211	165800	4283326	1901	1901	1901	1901	0
266	20241211	165700	4283326	1901	1901	1901	1901	0
267	20241211	165600	4283326	1901	1901	1901	1901	0
268	20241211	165500	4283326	1901	1901	1901	1901	0
269	20241211	165400	4283326	1901	1901	1901	1901	0
270	20241211	165300	4283326	1901	1901	1901	1901	0
271	20241211	165200	4283326	1901	1901	1901	1901	0
272	20241211	165100	4283326	1901	1900	1901	1900	31
273	20241211	165000	4283326	1901	1901	1901	1901	0
274	20241211	164900	4283326	1901	1901	1901	1901	0
275	20241211	164800	4283326	1901	1901	1901	1901	0
276	20241211	164700	4283326	1901	1901	1901	1901	0
277	20241211	164600	4283326	1901	1901	1901	1901	0
278	20241211	164500	4283326	1901	1901	1901	1901	0
279	20241211	164400	4283326	1901	1901	1901	1901	0
280	20241211	164300	4283326	1901	1901	1901	1901	0
281	20241211	164200	4283326	1901	1901	1901	1901	0
282	20241211	164100	4283326	1901	1901	1901	1901	0
283	20241211	164000	4283326	1901	1901	1901	1901	0
284	20241211	163900	4283326	1901	1901	1901	1901	0
285	20241211	163800	4283326	1901	1901	1901	1901	0
286	20241211	163700	4283326	1901	1901	1901	1901	0
287	20241211	163600	4283326	1901	1901	1901	1901	0
288	20241211	163500	4283326	1901	1901	1901	1901	0
289	20241211	163400	4283326	1901	1901	1901	1901	0
290	20241211	163300	4283326	1901	1901	1901	1901	0
291	20241211	163200	4283326	1901	1901	1901	1901	0
292	20241211	163100	4283326	1901	1901	1901	1901	0
293	20241211	163000	4283326	1901	1901	1901	1901	0
294	20241211	162900	4283326	1901	1901	1901	1901	0
295	20241211	162800	4283326	1901	1901	1901	1901	0
296	20241211	162700	4283326	1901	1901	1901	1901	0
297	20241211	162600	4283326	1901	1901	1901	1901	0
298	20241211	162500	4283326	1901	1901	1901	1901	0
299	20241211	162400	4283326	1901	1901	1901	1901	0
300	20241211	162300	4283326	1901	1901	1901	1901	0
301	20241211	162200	4283326	1901	1901	1901	1901	0
302	20241211	162100	4283326	1901	1900	1901	1900	31
303	20241211	162000	4283326	1901	1901	1901	1901	0
304	20241211	161900	4283326	1901	1901	1901	1901	0
305	20241211	161800	4283326	1901	1901	1901	1901	0
306	20241211	161700	4283326	1901	1901	1901	1901	0
307	20241211	161600	4283326	1901	1901	1901	1901	0
308	20241211	161500	4283326	1901	1901	1901	1901	0
309	20241211	161400	4283326	1901	1901	1901	1901	0
310	20241211	161300	4283326	1901	1901	1901	1901	0
311	20241211	161200	4283326	1901	1901	1901	1901	0
312	20241211	161100	4283326	1901	1901	1901	1901	0
313	20241211	161000	4283326	1901	1901	1901	1901	0
314	20241211	160900	4283326	1901	1901	1901	1901	0
315	20241211	160800	4283326	1901	1901	1901	1901	0
316	20241211	160700	4283326	1901	1901	1901	1901	0
317	20241211	160600	4283326	1901	1901	1901	1901	0
318	20241211	160500	4283326	1901	1901	1901	1901	0
319	20241211	160400	4283326	1901	1901	1901	1901	0
320	20241211	160300	4283326	1901	1901	1901	1901	0
321	20241211	160200	4283326	1901	1901	1901	1901	0
322	20241211	160100	4283326	1901	1901	1901	1901	0
323	20241211	160000	4283326	1901	1901	1901	1901	0
324	20241211	155900	4283326	1901	1901	1901	1901	0
325	20241211	155800	4283326	1901	1901	1901	1901	0
326	20241211	155700	4283326	1901	1901	1901	1901	0
327	20241211	155600	4283326	1901	1901	1901	1901	0
328	20241211	155500	4283326	1901	1901	1901	1901	0
329	20241211	155400	4283326	1901	1901	1901	1901	0
330	20241211	155300	4283326	1901	1901	1901	1901	0
331	20241211	155200	4283326	1901	1901	1901	1901	0
332	20241211	155100	4283326	1901	1900	1901	1900	31
333	20241211	155000	4283326	1901	1901	1901	1901	0
334	20241211	154900	4283326	1901	1901	1901	1901	0
335	20241211	154800	4283326	1901	1901	1901	1901	0
336	20241211	154700	4283326	1901	1901	1901	1901	0
337	20241211	154600	4283326	1901	1901	1901	1901	0
338	20241211	154500	4283326	1901	1901	1901	1901	0
339	20241211	154400	4283326	1901	1901	1901	1901	0
340	20241211	154300	4283326	1901	1901	1901	1901	0
341	20241211	154200	4283326	1901	1901	1901	1901	0
342	20241211	154100	4283326	1901	1901	1901	1901	0
343	20241211	154000	4283326	1901	1901	1901	1901	0
344	20241211	153900	4283326	1901	1901	1901	1901	0
345	20241211	153800	4283326	1901	1901	1901	1901	0
346	20241211	153700	4283326	1901	1901	1901	1901	0
347	20241211	153600	4283326	1901	1901	1901	1901	0
348	20241211	153500	4283326	1901	1901	1901	1901	0
349	20241211	153400	4283326	1901	1901	1901	1901	0
350	20241211	153300	4283326	1901	1901	1901	1901	0
351	20241211	153200	4283326	1901	1901	1901	1901	0
352	20241211	153100	4283326	1901	1901	1901	1901	0
353	20241211	153000	4283326	1901	1901	1901	1901	0
354	20241211	152900	4283326	1901	1901	1901	1901	0
355	20241211	152800	4283326	1901	1901	1901	1901	0
356	20241211	152700	4283326	1901	1901	1901	1901	0
357	20241211	152600	4283326	1901	1901	1901	1901	0
358	20241211	152500	4283326	1901	1901	1901	1901	0
359	20241211	152400	4283326	1901	1901	1901	1901	0
360	20241211	152300	4283326	1901	1901	1901	1901	0
361	20241211	152200	4283326	1901	1901	1901	1901	0
362	20241211	152100	4283326	1901	1901	1901	1901	0
363	20241211	152000	4283326	1901	1901	1901	1901	0
364	20241211	151900	4283326	1901	1901	1901	1901	0
365	20241211	151800	4283326	1901	1901	1901	1901	0
366	20241211	151700	4283326	1901	1901	1901	1901	0
367	20241211	151600	4283326	1901	1901	1901	1901	0
368	20241211	151500	4283326	1901	1901	1901	1901	0
369	20241211	151400	4283326	1901	1901	1901	1901	0
370	20241211	151300	4283326	1901	1901	1901	1901	0
371	20241211	151200	4283326	1901	1901	1901	1901	0
372	20241211	151100	4283326	1901	1900	1901	1900	31
373	20241211	151000	4224425	1900	1900	1900	1900	0
374	20241211	150900	4224425	1900	1900	1900	1900	0
375	20241211	150800	4224425	1900	1900	1900	1900	0
376	20241211	150700	4224425	1900	1900	1900	1900	0
377	20241211	150600	4224425	1900	1900	1900	1900	502
378	20241211	150500	3270625	1900	1900	1900	1900	0
379	20241211	150400	3270625	1900	1900	1900	1900	0
380	20241211	150300	3270625	1900	1900	1900	1900	0
381	20241211	150200	3270625	1900	1900	1900	1900	0
382	20241211	150100	3270625	1900	1900	1900	1900	0
383	20241211	150000	3270625	1900	1900	1900	1900	0
384	20241211	145900	3270625	1900	1900	1900	1900	0
385	20241211	145800	3270625	1900	1900	1900	1900	0
386	20241211	145700	3270625	1900	1900	1900	1900	1
387	20241211	145600	3268725	1900	1900	1900	1900	0
388	20241211	145500	3268725	1900	1900	1900	1900	0
389	20241211	145400	3268725	1900	1900	1900	1900	0
390	20241211	145300	3268725	1900	1900	1900	1900	0
391	20241211	145200	3268725	1900	1900	1900	1900	0
392	20241211	145100	3268725	1900	1900	1900	1900	0
393	20241211	145000	3268725	1900	1900	1900	1900	0
394	20241211	144900	3268725	1900	1900	1900	1900	0
395	20241211	144800	3268725	1900	1900	1900	1900	0
396	20241211	144700	3268725	1900	1900	1900	1900	0
397	20241211	144600	3268725	1900	1900	1900	1900	0
398	20241211	144500	3268725	1900	1900	1900	1900	0
399	20241211	144400	3268725	1900	1900	1900	1900	0
400	20241211	144300	3268725	1900	1900	1900	1900	0
401	20241211	144200	3268725	1900	1900	1900	1900	0
402	20241211	144100	3268725	1900	1900	1900	1900	0
403	20241211	144000	3268725	1900	1900	1900	1900	0
404	20241211	143900	3268725	1900	1900	1900	1900	0
405	20241211	143800	3268725	1900	1900	1900	1900	0
406	20241211	143700	3268725	1900	1900	1900	1900	0
407	20241211	143600	3268725	1900	1900	1900	1900	0
408	20241211	143500	3268725	1900	1900	1900	1900	0
409	20241211	143400	3268725	1900	1900	1900	1900	0
410	20241211	143300	3268725	1900	1900	1900	1900	0
411	20241211	143200	3268725	1900	1900	1900	1900	0
412	20241211	143100	3268725	1900	1900	1900	1900	0
413	20241211	143000	3268725	1900	1900	1900	1900	0
414	20241211	142900	3268725	1900	1900	1900	1900	0
415	20241211	142800	3268725	1900	1900	1900	1900	0
416	20241211	142700	3268725	1900	1900	1900	1900	0
417	20241211	142600	3268725	1900	1900	1900	1900	0
418	20241211	142500	3268725	1900	1900	1900	1900	0
419	20241211	142400	3268725	1900	1900	1900	1900	0
420	20241211	142300	3268725	1900	1900	1900	1900	0
421	20241211	142200	3268725	1900	1900	1900	1900	0
422	20241211	142100	3268725	1900	1900	1900	1900	0
423	20241211	142000	3268725	1900	1900	1900	1900	0
424	20241211	141900	3268725	1900	1900	1900	1900	0
425	20241211	141800	3268725	1900	1900	1900	1900	0
426	20241211	141700	3268725	1900	1900	1900	1900	0
427	20241211	141600	3268725	1900	1900	1900	1900	0
428	20241211	141500	3268725	1900	1900	1900	1900	0
429	20241211	141400	3268725	1900	1900	1900	1900	0
430	20241211	141300	3268725	1900	1900	1900	1900	0
431	20241211	141200	3268725	1900	1900	1900	1900	0
432	20241211	141100	3268725	1900	1900	1900	1900	0
433	20241211	141000	3268725	1900	1900	1900	1900	0
434	20241211	140900	3268725	1900	1900	1900	1900	0
435	20241211	140800	3268725	1900	1900	1900	1900	0
436	20241211	140700	3268725	1900	1900	1900	1900	0
437	20241211	140600	3268725	1900	1900	1900	1900	0
438	20241211	140500	3268725	1900	1900	1900	1900	0
439	20241211	140400	3268725	1900	1900	1900	1900	0
440	20241211	140300	3268725	1900	1900	1900	1900	0
441	20241211	140200	3268725	1900	1900	1900	1900	39
442	20241211	140100	3194625	1900	1900	1900	1900	10
443	20241211	140000	3175625	1900	1900	1900	1900	0
444	20241211	135900	3175625	1900	1900	1900	1900	0
445	20241211	135800	3175625	1900	1900	1900	1900	0
446	20241211	135700	3175625	1900	1900	1900	1900	0
447	20241211	135600	3175625	1900	1900	1900	1900	0
448	20241211	135500	3175625	1900	1900	1900	1900	0
449	20241211	135400	3175625	1900	1900	1900	1900	234
450	20241211	135300	2731025	1900	1900	1900	1900	39
451	20241211	135200	2656925	1900	1900	1900	1900	0
452	20241211	135100	2656925	1900	1900	1900	1900	0
453	20241211	135000	2656925	1900	1900	1900	1900	0
454	20241211	134900	2656925	1900	1900	1900	1900	0
455	20241211	134800	2656925	1900	1900	1900	1900	0
456	20241211	134700	2656925	1900	1900	1900	1900	0
457	20241211	134600	2656925	1900	1900	1900	1900	0
458	20241211	134500	2656925	1900	1900	1900	1900	0
459	20241211	134400	2656925	1900	1900	1900	1900	0
460	20241211	134300	2656925	1900	1900	1900	1900	0
461	20241211	134200	2656925	1900	1900	1900	1900	0
462	20241211	134100	2656925	1900	1900	1900	1900	1
463	20241211	134000	2655025	1900	1900	1900	1900	0
464	20241211	133900	2655025	1900	1900	1900	1900	0
465	20241211	133800	2655025	1900	1900	1900	1900	0
466	20241211	133700	2655025	1900	1900	1900	1900	0
467	20241211	133600	2655025	1900	1900	1900	1900	0
468	20241211	133500	2655025	1900	1900	1900	1900	0
469	20241211	133400	2655025	1900	1900	1900	1900	0
470	20241211	133300	2655025	1900	1900	1900	1900	0
471	20241211	133200	2655025	1900	1900	1900	1900	0
472	20241211	133100	2655025	1900	1900	1900	1900	0
473	20241211	133000	2655025	1900	1900	1900	1900	0
474	20241211	132900	2655025	1900	1900	1900	1900	0
475	20241211	132800	2655025	1900	1900	1900	1900	0
476	20241211	132700	2655025	1900	1900	1900	1900	5
477	20241211	132600	2645525	1901	1901	1901	1901	0
478	20241211	132500	2645525	1901	1901	1901	1901	5
479	20241211	132400	2636020	1951	1951	1951	1951	0
480	20241211	132300	2636020	1951	1951	1951	1951	0
481	20241211	132200	2636020	1951	1951	1951	1951	0
482	20241211	132100	2636020	1951	1951	1951	1951	0
483	20241211	132000	2636020	1951	1951	1951	1951	0
484	20241211	131900	2636020	1951	1951	1951	1951	0
485	20241211	131800	2636020	1951	1951	1951	1951	0
486	20241211	131700	2636020	1951	1951	1951	1951	0
487	20241211	131600	2636020	1951	1951	1951	1951	0
488	20241211	131500	2636020	1951	1951	1951	1951	0
489	20241211	131400	2636020	1951	1951	1951	1951	0
490	20241211	131300	2636020	1951	1951	1951	1951	0
491	20241211	131200	2636020	1951	1951	1951	1951	0
492	20241211	131100	2636020	1951	1951	1951	1951	0
493	20241211	131000	2636020	1951	1951	1951	1951	0
494	20241211	130900	2636020	1951	1951	1951	1951	0
495	20241211	130800	2636020	1951	1951	1951	1951	0
496	20241211	130700	2636020	1951	1951	1951	1951	0
497	20241211	130600	2636020	1951	1951	1951	1951	0
498	20241211	130500	2636020	1951	1951	1951	1951	0
499	20241211	130400	2636020	1951	1951	1951	1951	0
500	20241211	130300	2636020	1951	1951	1951	1951	0
501	20241211	130200	2636020	1951	1951	1951	1951	0
502	20241211	130100	2636020	1951	1951	1951	1951	0
503	20241211	130000	2636020	1951	1951	1951	1951	0
504	20241211	125900	2636020	1951	1951	1951	1951	0
505	20241211	125800	2636020	1951	1951	1951	1951	0
506	20241211	125700	2636020	1951	1951	1951	1951	0
507	20241211	125600	2636020	1951	1951	1951	1951	0
508	20241211	125500	2636020	1951	1951	1951	1951	0
509	20241211	125400	2636020	1951	1951	1951	1951	0
510	20241211	125300	2636020	1951	1951	1951	1951	0
511	20241211	125200	2636020	1951	1951	1951	1951	0
512	20241211	125100	2636020	1951	1951	1951	1951	0
513	20241211	125000	2636020	1951	1951	1951	1951	0
514	20241211	124900	2636020	1951	1951	1951	1951	0
515	20241211	124800	2636020	1951	1951	1951	1951	0
516	20241211	124700	2636020	1951	1951	1951	1951	0
517	20241211	124600	2636020	1951	1951	1951	1951	0
518	20241211	124500	2636020	1951	1951	1951	1951	0
519	20241211	124400	2636020	1951	1951	1951	1951	0
520	20241211	124300	2636020	1951	1951	1951	1951	0
521	20241211	124200	2636020	1951	1951	1951	1951	0
522	20241211	124100	2636020	1951	1951	1951	1951	0
523	20241211	124000	2636020	1951	1951	1951	1951	0
524	20241211	123900	2636020	1951	1951	1951	1951	0
525	20241211	123800	2636020	1951	1951	1951	1951	0
526	20241211	123700	2636020	1951	1951	1951	1951	0
527	20241211	123600	2636020	1951	1951	1951	1951	0
528	20241211	123500	2636020	1951	1951	1951	1951	0
529	20241211	123400	2636020	1951	1951	1951	1951	0
530	20241211	123300	2636020	1951	1951	1951	1951	6
531	20241211	123200	2624314	1951	1951	1951	1951	0
532	20241211	123100	2624314	1951	1951	1951	1951	0
533	20241211	123000	2624314	1951	1951	1951	1951	0
534	20241211	122900	2624314	1951	1951	1951	1951	1
535	20241211	122800	2622363	1878	1878	1878	1878	0
536	20241211	122700	2622363	1878	1878	1878	1878	1
537	20241211	122600	2620485	1951	1951	1951	1951	0
538	20241211	122500	2620485	1951	1951	1951	1951	2
539	20241211	122400	2616583	1878	1878	1878	1878	90
540	20241211	122300	2447563	1952	1952	1952	1952	0
541	20241211	122200	2447563	1952	1952	1952	1952	0
542	20241211	122100	2447563	1952	1952	1952	1952	0
543	20241211	122000	2447563	1952	1952	1952	1952	0
544	20241211	121900	2447563	1952	1952	1952	1952	0
545	20241211	121800	2447563	1952	1952	1952	1952	0
546	20241211	121700	2447563	1952	1952	1952	1952	0
547	20241211	121600	2447563	1952	1952	1952	1952	0
548	20241211	121500	2447563	1952	1952	1952	1952	0
549	20241211	121400	2447563	1952	1952	1952	1952	0
550	20241211	121300	2447563	1952	1952	1952	1952	0
551	20241211	121200	2447563	1952	1952	1952	1952	0
552	20241211	121100	2447563	1952	1952	1952	1952	0
553	20241211	121000	2447563	1952	1952	1952	1952	0
554	20241211	120900	2447563	1952	1952	1952	1952	0
555	20241211	120800	2447563	1952	1952	1952	1952	6
556	20241211	120700	2435851	1952	1952	1952	1952	0
557	20241211	120600	2435851	1952	1952	1952	1952	0
558	20241211	120500	2435851	1952	1952	1952	1952	0
559	20241211	120400	2435851	1952	1952	1952	1952	0
560	20241211	120300	2435851	1952	1952	1952	1952	0
561	20241211	120200	2435851	1952	1952	1952	1952	0
562	20241211	120100	2435851	1952	1952	1952	1952	0
563	20241211	120000	2435851	1952	1952	1952	1952	0
564	20241211	115900	2435851	1952	1952	1952	1952	0
565	20241211	115800	2435851	1952	1952	1952	1952	0
566	20241211	115700	2435851	1952	1952	1952	1952	0
567	20241211	115600	2435851	1952	1952	1952	1952	0
568	20241211	115500	2435851	1952	1952	1952	1952	0
569	20241211	115400	2435851	1952	1952	1952	1952	0
570	20241211	115300	2435851	1952	1952	1952	1952	0
571	20241211	115200	2435851	1952	1952	1952	1952	0
572	20241211	115100	2435851	1952	1952	1952	1952	0
573	20241211	115000	2435851	1952	1952	1952	1952	0
574	20241211	114900	2435851	1952	1952	1952	1952	0
575	20241211	114800	2435851	1952	1952	1952	1952	0
576	20241211	114700	2435851	1952	1952	1952	1952	0
577	20241211	114600	2435851	1952	1952	1952	1952	0
578	20241211	114500	2435851	1952	1952	1952	1952	0
579	20241211	114400	2435851	1952	1952	1952	1952	0
580	20241211	114300	2435851	1952	1952	1952	1952	0
581	20241211	114200	2435851	1952	1952	1952	1952	0
582	20241211	114100	2435851	1952	1952	1952	1952	0
583	20241211	114000	2435851	1952	1952	1952	1952	1
584	20241211	113900	2433899	1952	1952	1952	1952	0
585	20241211	113800	2433899	1952	1952	1952	1952	0
586	20241211	113700	2433899	1952	1952	1952	1952	0
587	20241211	113600	2433899	1952	1952	1952	1952	0
588	20241211	113500	2433899	1952	1952	1952	1952	0
589	20241211	113400	2433899	1952	1952	1952	1952	19
590	20241211	113300	2396811	1952	1952	1952	1952	0
591	20241211	113200	2396811	1952	1952	1952	1952	0
592	20241211	113100	2396811	1952	1952	1952	1952	1
593	20241211	113000	2394859	1953	1953	1953	1953	0
594	20241211	112900	2394859	1953	1953	1953	1953	0
595	20241211	112800	2394859	1953	1953	1953	1953	0
596	20241211	112700	2394859	1953	1953	1953	1953	0
597	20241211	112600	2394859	1953	1953	1953	1953	0
598	20241211	112500	2394859	1953	1953	1953	1953	0
599	20241211	112400	2394859	1953	1953	1953	1953	0
600	20241211	112300	2394859	1953	1953	1953	1953	0
601	20241211	112200	2394859	1953	1953	1953	1953	0
602	20241211	112100	2394859	1953	1953	1953	1953	0
603	20241211	112000	2394859	1953	1953	1953	1953	0
604	20241211	111900	2394859	1953	1953	1953	1953	0
605	20241211	111800	2394859	1953	1953	1953	1953	0
606	20241211	111700	2394859	1953	1953	1953	1953	0
607	20241211	111600	2394859	1953	1953	1953	1953	0
608	20241211	111500	2394859	1953	1953	1953	1953	0
609	20241211	111400	2394859	1953	1953	1953	1953	0
610	20241211	111300	2394859	1953	1953	1953	1953	0
611	20241211	111200	2394859	1953	1953	1953	1953	0
612	20241211	111100	2394859	1953	1953	1953	1953	0
613	20241211	111000	2394859	1953	1953	1953	1953	0
614	20241211	110900	2394859	1953	1953	1953	1953	0
615	20241211	110800	2394859	1953	1953	1953	1953	0
616	20241211	110700	2394859	1953	1953	1953	1953	0
617	20241211	110600	2394859	1953	1953	1953	1953	0
618	20241211	110500	2394859	1953	1953	1953	1953	0
619	20241211	110400	2394859	1953	1953	1953	1953	80
620	20241211	110300	2238619	1953	1953	1953	1953	0
621	20241211	110200	2238619	1953	1953	1953	1953	0
622	20241211	110100	2238619	1953	1953	1953	1953	0
623	20241211	110000	2238619	1953	1953	1953	1953	16
624	20241211	105900	2207371	1955	1955	1955	1955	0
625	20241211	105800	2207371	1955	1955	1955	1955	0
626	20241211	105700	2207371	1955	1955	1955	1955	0
627	20241211	105600	2207371	1955	1955	1955	1955	0
628	20241211	105500	2207371	1955	1955	1955	1955	0
629	20241211	105400	2207371	1955	1955	1955	1955	0
630	20241211	105300	2207371	1955	1955	1955	1955	0
631	20241211	105200	2207371	1955	1955	1955	1955	0
632	20241211	105100	2207371	1955	1955	1955	1955	19
633	20241211	105000	2170226	1955	1955	1955	1955	0
634	20241211	104900	2170226	1955	1955	1955	1955	0
635	20241211	104800	2170226	1955	1955	1955	1955	0
636	20241211	104700	2170226	1955	1955	1955	1955	0
637	20241211	104600	2170226	1955	1955	1955	1955	0
638	20241211	104500	2170226	1955	1955	1955	1955	0
639	20241211	104400	2170226	1955	1955	1955	1955	0
640	20241211	104300	2170226	1955	1955	1955	1955	0
641	20241211	104200	2170226	1955	1955	1955	1955	1
642	20241211	104100	2168271	1867	1867	1867	1867	0
643	20241211	104000	2168271	1867	1867	1867	1867	0
644	20241211	103900	2168271	1867	1867	1867	1867	4
645	20241211	103800	2160803	1955	1955	1955	1955	0
646	20241211	103700	2160803	1955	1955	1955	1955	0
647	20241211	103600	2160803	1955	1955	1955	1955	2
648	20241211	103500	2156893	1956	1956	1956	1956	0
649	20241211	103400	2156893	1956	1956	1956	1956	1
650	20241211	103300	2154937	1866	1866	1866	1866	0
651	20241211	103200	2154937	1866	1866	1866	1866	0
652	20241211	103100	2154937	1866	1866	1866	1866	0
653	20241211	103000	2154937	1866	1866	1866	1866	0
654	20241211	102900	2154937	1866	1866	1866	1866	0
655	20241211	102800	2154937	1866	1869	1869	1866	25
656	20241211	102700	2108281	1957	1957	1957	1957	0
657	20241211	102600	2108281	1957	1957	1957	1957	0
658	20241211	102500	2108281	1957	1957	1957	1957	0
659	20241211	102400	2108281	1957	1957	1957	1957	100
660	20241211	102300	1912581	1957	1957	1957	1957	0
661	20241211	102200	1912581	1957	1957	1957	1957	0
662	20241211	102100	1912581	1957	1957	1957	1957	2
663	20241211	102000	1908667	1957	1957	1957	1957	0
664	20241211	101900	1908667	1957	1957	1957	1957	1
665	20241211	101800	1906710	1877	1877	1877	1877	0
666	20241211	101700	1906710	1877	1877	1877	1877	0
667	20241211	101600	1906710	1877	1877	1877	1877	60
668	20241211	101500	1794090	1959	1959	1959	1959	0
669	20241211	101400	1794090	1959	1959	1959	1959	0
670	20241211	101300	1794090	1959	1959	1959	1959	0
671	20241211	101200	1794090	1959	1959	1959	1959	0
672	20241211	101100	1794090	1959	1959	1959	1959	0
673	20241211	101000	1794090	1959	1959	1959	1959	0
674	20241211	100900	1794090	1959	1959	1959	1959	1
675	20241211	100800	1792131	1963	1877	1963	1877	76
676	20241211	100700	1645179	1877	1877	1877	1877	0
677	20241211	100600	1645179	1877	1877	1877	1877	0
678	20241211	100500	1645179	1877	1877	1877	1877	0
679	20241211	100400	1645179	1877	1877	1877	1877	0
680	20241211	100300	1645179	1877	1877	1877	1877	0
681	20241211	100200	1645179	1877	1877	1877	1877	0
682	20241211	100100	1645179	1877	1965	1965	1877	21
683	20241211	100000	1605674	1892	1892	1892	1892	20
684	20241211	095900	1567834	1966	1966	1966	1966	0
685	20241211	095800	1567834	1966	1966	1966	1966	0
686	20241211	095700	1567834	1966	1966	1966	1966	0
687	20241211	095600	1567834	1966	1966	1966	1966	0
688	20241211	095500	1567834	1966	1966	1966	1966	0
689	20241211	095400	1567834	1966	1966	1966	1966	2
690	20241211	095300	1563902	1966	1966	1966	1966	0
691	20241211	095200	1563902	1966	1966	1966	1966	0
692	20241211	095100	1563902	1966	1966	1966	1966	0
693	20241211	095000	1563902	1966	1864	1966	1864	7
694	20241211	094900	1550752	1863	1967	1967	1862	8
695	20241211	094800	1535743	1967	1967	1967	1967	25
696	20241211	094700	1486568	1912	1912	1912	1912	0
697	20241211	094600	1486568	1912	1912	1912	1912	0
698	20241211	094500	1486568	1912	1912	1912	1912	30
699	20241211	094400	1429208	1978	1978	1978	1978	0
700	20241211	094300	1429208	1978	1978	1978	1978	300
701	20241211	094200	835808	1978	1978	1978	1978	0
702	20241211	094100	835808	1978	1978	1978	1978	0
703	20241211	094000	835808	1978	1978	1978	1978	11
704	20241211	093900	814050	1980	1980	1980	1980	0
705	20241211	093800	814050	1980	1980	1980	1980	0
706	20241211	093700	814050	1980	1980	1980	1980	0
707	20241211	093600	814050	1980	1980	1980	1980	0
708	20241211	093500	814050	1980	1980	1980	1980	0
709	20241211	093400	814050	1980	1980	1980	1980	0
710	20241211	093300	814050	1980	1980	1980	1980	1
711	20241211	093200	812070	1983	1983	1983	1983	0
712	20241211	093100	812070	1983	1983	1983	1983	0
713	20241211	093000	812070	1983	1983	1983	1983	0
714	20241211	092900	812070	1983	1981	1983	1981	238
715	20241211	092800	340274	1984	1984	1984	1984	0
716	20241211	092700	340274	1984	1984	1984	1984	0
717	20241211	092600	340274	1984	1851	1984	1850	162
718	20241211	092500	40439	1986	1986	1986	1986	0
719	20241211	092400	40439	1986	1986	1986	1986	0
720	20241211	092300	40439	1986	1986	1986	1986	0
721	20241211	092200	40439	1986	1986	1986	1986	0
722	20241211	092100	40439	1986	1986	1986	1986	0
723	20241211	092000	40439	1986	1986	1986	1986	0
724	20241211	091900	40439	1986	1986	1986	1986	0
725	20241211	091800	40439	1986	1986	1986	1986	0
726	20241211	091700	40439	1986	1986	1986	1986	0
727	20241211	091600	40439	1986	1986	1986	1986	1
728	20241211	091500	38453	1900	1900	1900	1900	1
729	20241211	091400	36553	1990	1990	1990	1990	0
730	20241211	091300	36553	1990	1990	1990	1990	0
731	20241211	091200	36553	1990	1990	1990	1990	1
732	20241211	091100	34563	1991	1991	1991	1991	0
733	20241211	091000	34563	1991	1991	1991	1991	0
734	20241211	090900	34563	1991	1991	1991	1991	0
735	20241211	090800	34563	1991	1991	1991	1991	6
736	20241211	090700	22617	1992	1992	1992	1992	0
737	20241211	090600	22617	1992	1992	1992	1992	0
738	20241211	090500	22617	1992	1992	1992	1992	1
739	20241211	090400	20625	1863	1863	1863	1863	0
740	20241211	090300	20625	1863	1863	1863	1863	7
741	20241211	090200	7584	1863	1863	1863	1863	3
742	20241211	090100	1995	1995	1995	1995	1995	0
743	20241211	090000	1995	1995	1995	1995	1995	1