KissMeData/299170/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	210500	22024485	1242	1242	1242	1242	83
3	20241213	210400	22024485	1242	1242	1242	1242	0
4	20241213	210300	22024485	1242	1242	1242	1242	0
5	20241213	210200	22024485	1242	1242	1242	1242	0
6	20241213	210100	22024485	1242	1242	1242	1242	0
7	20241213	210000	22024485	1242	1242	1242	1242	0
8	20241213	205900	22024485	1242	1242	1242	1242	0
9	20241213	205800	22024485	1242	1242	1242	1242	0
10	20241213	205700	22024485	1242	1242	1242	1242	0
11	20241213	205600	22024485	1242	1242	1242	1242	0
12	20241213	205500	22024485	1242	1242	1242	1242	0
13	20241213	205400	22024485	1242	1242	1242	1242	0
14	20241213	205300	22024485	1242	1242	1242	1242	0
15	20241213	205200	22024485	1242	1242	1242	1242	0
16	20241213	205100	22024485	1242	1242	1242	1242	0
17	20241213	205000	22024485	1242	1242	1242	1242	0
18	20241213	204900	22024485	1242	1242	1242	1242	0
19	20241213	204800	22024485	1242	1242	1242	1242	0
20	20241213	204700	22024485	1242	1242	1242	1242	0
21	20241213	204600	22024485	1242	1242	1242	1242	0
22	20241213	204500	22024485	1242	1242	1242	1242	0
23	20241213	204400	22024485	1242	1242	1242	1242	0
24	20241213	204300	22024485	1242	1242	1242	1242	0
25	20241213	204200	22024485	1242	1242	1242	1242	0
26	20241213	204100	22024485	1242	1242	1242	1242	0
27	20241213	204000	22024485	1242	1242	1242	1242	0
28	20241213	203900	22024485	1242	1242	1242	1242	0
29	20241213	203800	22024485	1242	1242	1242	1242	0
30	20241213	203700	22024485	1242	1242	1242	1242	0
31	20241213	203600	22024485	1242	1242	1242	1242	0
32	20241213	203500	22024485	1242	1242	1242	1242	83
33	20241213	203400	22024485	1242	1242	1242	1242	0
34	20241213	203300	22024485	1242	1242	1242	1242	0
35	20241213	203200	22024485	1242	1242	1242	1242	0
36	20241213	203100	22024485	1242	1242	1242	1242	0
37	20241213	203000	22024485	1242	1242	1242	1242	0
38	20241213	202900	22024485	1242	1242	1242	1242	0
39	20241213	202800	22024485	1242	1242	1242	1242	0
40	20241213	202700	22024485	1242	1242	1242	1242	0
41	20241213	202600	22024485	1242	1242	1242	1242	0
42	20241213	202500	22024485	1242	1242	1242	1242	0
43	20241213	202400	22024485	1242	1242	1242	1242	0
44	20241213	202300	22024485	1242	1242	1242	1242	0
45	20241213	202200	22024485	1242	1242	1242	1242	0
46	20241213	202100	22024485	1242	1242	1242	1242	0
47	20241213	202000	22024485	1242	1242	1242	1242	0
48	20241213	201900	22024485	1242	1242	1242	1242	0
49	20241213	201800	22024485	1242	1242	1242	1242	0
50	20241213	201700	22024485	1242	1242	1242	1242	0
51	20241213	201600	22024485	1242	1242	1242	1242	0
52	20241213	201500	22024485	1242	1242	1242	1242	0
53	20241213	201400	22024485	1242	1242	1242	1242	0
54	20241213	201300	22024485	1242	1242	1242	1242	0
55	20241213	201200	22024485	1242	1242	1242	1242	0
56	20241213	201100	22024485	1242	1242	1242	1242	0
57	20241213	201000	22024485	1242	1242	1242	1242	0
58	20241213	200900	22024485	1242	1242	1242	1242	0
59	20241213	200800	22024485	1242	1242	1242	1242	0
60	20241213	200700	22024485	1242	1242	1242	1242	0
61	20241213	200600	22024485	1242	1242	1242	1242	0
62	20241213	200500	22024485	1242	1242	1242	1242	83
63	20241213	200400	22024485	1242	1242	1242	1242	0
64	20241213	200300	22024485	1242	1242	1242	1242	0
65	20241213	200200	22024485	1242	1242	1242	1242	0
66	20241213	200100	22024485	1242	1242	1242	1242	0
67	20241213	200000	22024485	1242	1242	1242	1242	0
68	20241213	195900	22024485	1242	1242	1242	1242	0
69	20241213	195800	22024485	1242	1242	1242	1242	0
70	20241213	195700	22024485	1242	1242	1242	1242	0
71	20241213	195600	22024485	1242	1242	1242	1242	0
72	20241213	195500	22024485	1242	1242	1242	1242	0
73	20241213	195400	22024485	1242	1242	1242	1242	0
74	20241213	195300	22024485	1242	1242	1242	1242	0
75	20241213	195200	22024485	1242	1242	1242	1242	0
76	20241213	195100	22024485	1242	1242	1242	1242	0
77	20241213	195000	22024485	1242	1242	1242	1242	0
78	20241213	194900	22024485	1242	1242	1242	1242	0
79	20241213	194800	22024485	1242	1242	1242	1242	0
80	20241213	194700	22024485	1242	1242	1242	1242	0
81	20241213	194600	22024485	1242	1242	1242	1242	0
82	20241213	194500	22024485	1242	1242	1242	1242	0
83	20241213	194400	22024485	1242	1242	1242	1242	0
84	20241213	194300	22024485	1242	1242	1242	1242	0
85	20241213	194200	22024485	1242	1242	1242	1242	0
86	20241213	194100	22024485	1242	1242	1242	1242	0
87	20241213	194000	22024485	1242	1242	1242	1242	0
88	20241213	193900	22024485	1242	1242	1242	1242	0
89	20241213	193800	22024485	1242	1242	1242	1242	0
90	20241213	193700	22024485	1242	1242	1242	1242	0
91	20241213	193600	22024485	1242	1242	1242	1242	0
92	20241213	193500	22024485	1242	1242	1242	1242	83
93	20241213	193400	22024485	1242	1242	1242	1242	0
94	20241213	193300	22024485	1242	1242	1242	1242	0
95	20241213	193200	22024485	1242	1242	1242	1242	0
96	20241213	193100	22024485	1242	1242	1242	1242	0
97	20241213	193000	22024485	1242	1242	1242	1242	0
98	20241213	192900	22024485	1242	1242	1242	1242	0
99	20241213	192800	22024485	1242	1242	1242	1242	0
100	20241213	192700	22024485	1242	1242	1242	1242	0
101	20241213	192600	22024485	1242	1242	1242	1242	0
102	20241213	192500	22024485	1242	1242	1242	1242	0
103	20241213	192400	22024485	1242	1242	1242	1242	0
104	20241213	192300	22024485	1242	1242	1242	1242	0
105	20241213	192200	22024485	1242	1242	1242	1242	0
106	20241213	192100	22024485	1242	1242	1242	1242	0
107	20241213	192000	22024485	1242	1242	1242	1242	0
108	20241213	191900	22024485	1242	1242	1242	1242	0
109	20241213	191800	22024485	1242	1242	1242	1242	0
110	20241213	191700	22024485	1242	1242	1242	1242	0
111	20241213	191600	22024485	1242	1242	1242	1242	0
112	20241213	191500	22024485	1242	1242	1242	1242	0
113	20241213	191400	22024485	1242	1242	1242	1242	0
114	20241213	191300	22024485	1242	1242	1242	1242	0
115	20241213	191200	22024485	1242	1242	1242	1242	0
116	20241213	191100	22024485	1242	1242	1242	1242	0
117	20241213	191000	22024485	1242	1242	1242	1242	0
118	20241213	190900	22024485	1242	1242	1242	1242	0
119	20241213	190800	22024485	1242	1242	1242	1242	0
120	20241213	190700	22024485	1242	1242	1242	1242	0
121	20241213	190600	22024485	1242	1242	1242	1242	0
122	20241213	190500	22024485	1242	1242	1242	1242	83
123	20241213	190400	22024485	1242	1242	1242	1242	0
124	20241213	190300	22024485	1242	1242	1242	1242	0
125	20241213	190200	22024485	1242	1242	1242	1242	0
126	20241213	190100	22024485	1242	1242	1242	1242	0
127	20241213	190000	22024485	1242	1242	1242	1242	0
128	20241213	185900	22024485	1242	1242	1242	1242	0
129	20241213	185800	22024485	1242	1242	1242	1242	0
130	20241213	185700	22024485	1242	1242	1242	1242	0
131	20241213	185600	22024485	1242	1242	1242	1242	0
132	20241213	185500	22024485	1242	1242	1242	1242	0
133	20241213	185400	22024485	1242	1242	1242	1242	0
134	20241213	185300	22024485	1242	1242	1242	1242	0
135	20241213	185200	22024485	1242	1242	1242	1242	0
136	20241213	185100	22024485	1242	1242	1242	1242	0
137	20241213	185000	22024485	1242	1242	1242	1242	0
138	20241213	184900	22024485	1242	1242	1242	1242	0
139	20241213	184800	22024485	1242	1242	1242	1242	0
140	20241213	184700	22024485	1242	1242	1242	1242	0
141	20241213	184600	22024485	1242	1242	1242	1242	0
142	20241213	184500	22024485	1242	1242	1242	1242	0
143	20241213	184400	22024485	1242	1242	1242	1242	0
144	20241213	184300	22024485	1242	1242	1242	1242	0
145	20241213	184200	22024485	1242	1242	1242	1242	0
146	20241213	184100	22024485	1242	1242	1242	1242	0
147	20241213	184000	22024485	1242	1242	1242	1242	0
148	20241213	183900	22024485	1242	1242	1242	1242	0
149	20241213	183800	22024485	1242	1242	1242	1242	0
150	20241213	183700	22024485	1242	1242	1242	1242	0
151	20241213	183600	22024485	1242	1242	1242	1242	0
152	20241213	183500	22024485	1242	1242	1242	1242	83
153	20241213	183400	22024485	1242	1242	1242	1242	0
154	20241213	183300	22024485	1242	1242	1242	1242	0
155	20241213	183200	22024485	1242	1242	1242	1242	0
156	20241213	183100	22024485	1242	1242	1242	1242	0
157	20241213	183000	22024485	1242	1242	1242	1242	0
158	20241213	182900	22024485	1242	1242	1242	1242	0
159	20241213	182800	22024485	1242	1242	1242	1242	0
160	20241213	182700	22024485	1242	1242	1242	1242	0
161	20241213	182600	22024485	1242	1242	1242	1242	0
162	20241213	182500	22024485	1242	1242	1242	1242	0
163	20241213	182400	22024485	1242	1242	1242	1242	0
164	20241213	182300	22024485	1242	1242	1242	1242	0
165	20241213	182200	22024485	1242	1242	1242	1242	0
166	20241213	182100	22024485	1242	1242	1242	1242	0
167	20241213	182000	22024485	1242	1242	1242	1242	0
168	20241213	181900	22024485	1242	1242	1242	1242	0
169	20241213	181800	22024485	1242	1242	1242	1242	0
170	20241213	181700	22024485	1242	1242	1242	1242	0
171	20241213	181600	22024485	1242	1242	1242	1242	0
172	20241213	181500	22024485	1242	1242	1242	1242	0
173	20241213	181400	22024485	1242	1242	1242	1242	0
174	20241213	181300	22024485	1242	1242	1242	1242	0
175	20241213	181200	22024485	1242	1242	1242	1242	0
176	20241213	181100	22024485	1242	1242	1242	1242	0
177	20241213	181000	22024485	1242	1242	1242	1242	0
178	20241213	180900	22024485	1242	1242	1242	1242	0
179	20241213	180800	22024485	1242	1242	1242	1242	0
180	20241213	180700	22024485	1242	1242	1242	1242	0
181	20241213	180600	22024485	1242	1242	1242	1242	0
182	20241213	180500	22024485	1242	1242	1242	1242	83
183	20241213	180400	22024485	1242	1242	1242	1242	0
184	20241213	180300	22024485	1242	1242	1242	1242	0
185	20241213	180200	22024485	1242	1242	1242	1242	0
186	20241213	180100	22024485	1242	1242	1242	1242	0
187	20241213	180000	22024485	1242	1242	1242	1242	0
188	20241213	175900	22024485	1242	1242	1242	1242	0
189	20241213	175800	22024485	1242	1242	1242	1242	0
190	20241213	175700	22024485	1242	1242	1242	1242	0
191	20241213	175600	22024485	1242	1242	1242	1242	0
192	20241213	175500	22024485	1242	1242	1242	1242	0
193	20241213	175400	22024485	1242	1242	1242	1242	0
194	20241213	175300	22024485	1242	1242	1242	1242	0
195	20241213	175200	22024485	1242	1242	1242	1242	0
196	20241213	175100	22024485	1242	1242	1242	1242	0
197	20241213	175000	22024485	1242	1242	1242	1242	0
198	20241213	174900	22024485	1242	1242	1242	1242	0
199	20241213	174800	22024485	1242	1242	1242	1242	0
200	20241213	174700	22024485	1242	1242	1242	1242	0
201	20241213	174600	22024485	1242	1242	1242	1242	0
202	20241213	174500	22024485	1242	1242	1242	1242	0
203	20241213	174400	22024485	1242	1242	1242	1242	0
204	20241213	174300	22024485	1242	1242	1242	1242	0
205	20241213	174200	22024485	1242	1242	1242	1242	0
206	20241213	174100	22024485	1242	1242	1242	1242	0
207	20241213	174000	22024485	1242	1242	1242	1242	0
208	20241213	173900	22024485	1242	1242	1242	1242	0
209	20241213	173800	22024485	1242	1242	1242	1242	0
210	20241213	173700	22024485	1242	1242	1242	1242	0
211	20241213	173600	22024485	1242	1242	1242	1242	0
212	20241213	173500	22024485	1242	1242	1242	1242	83
213	20241213	173400	22024485	1242	1242	1242	1242	0
214	20241213	173300	22024485	1242	1242	1242	1242	0
215	20241213	173200	22024485	1242	1242	1242	1242	0
216	20241213	173100	22024485	1242	1242	1242	1242	0
217	20241213	173000	22024485	1242	1242	1242	1242	0
218	20241213	172900	22024485	1242	1242	1242	1242	0
219	20241213	172800	22024485	1242	1242	1242	1242	0
220	20241213	172700	22024485	1242	1242	1242	1242	0
221	20241213	172600	22024485	1242	1242	1242	1242	0
222	20241213	172500	22024485	1242	1242	1242	1242	0
223	20241213	172400	22024485	1242	1242	1242	1242	0
224	20241213	172300	22024485	1242	1242	1242	1242	0
225	20241213	172200	22024485	1242	1242	1242	1242	0
226	20241213	172100	22024485	1242	1242	1242	1242	0
227	20241213	172000	22024485	1242	1242	1242	1242	0
228	20241213	171900	22024485	1242	1242	1242	1242	0
229	20241213	171800	22024485	1242	1242	1242	1242	0
230	20241213	171700	22024485	1242	1242	1242	1242	0
231	20241213	171600	22024485	1242	1242	1242	1242	0
232	20241213	171500	22024485	1242	1242	1242	1242	0
233	20241213	171400	22024485	1242	1242	1242	1242	0
234	20241213	171300	22024485	1242	1242	1242	1242	0
235	20241213	171200	22024485	1242	1242	1242	1242	0
236	20241213	171100	22024485	1242	1242	1242	1242	0
237	20241213	171000	22024485	1242	1242	1242	1242	0
238	20241213	170900	22024485	1242	1242	1242	1242	0
239	20241213	170800	22024485	1242	1242	1242	1242	0
240	20241213	170700	22024485	1242	1242	1242	1242	0
241	20241213	170600	22024485	1242	1242	1242	1242	0
242	20241213	170500	22024485	1242	1242	1242	1242	83
243	20241213	170400	22024485	1242	1242	1242	1242	0
244	20241213	170300	22024485	1242	1242	1242	1242	0
245	20241213	170200	22024485	1242	1242	1242	1242	0
246	20241213	170100	22024485	1242	1242	1242	1242	0
247	20241213	170000	22024485	1242	1242	1242	1242	0
248	20241213	165900	22024485	1242	1242	1242	1242	0
249	20241213	165800	22024485	1242	1242	1242	1242	0
250	20241213	165700	22024485	1242	1242	1242	1242	0
251	20241213	165600	22024485	1242	1242	1242	1242	0
252	20241213	165500	22024485	1242	1242	1242	1242	0
253	20241213	165400	22024485	1242	1242	1242	1242	0
254	20241213	165300	22024485	1242	1242	1242	1242	0
255	20241213	165200	22024485	1242	1242	1242	1242	0
256	20241213	165100	22024485	1242	1242	1242	1242	0
257	20241213	165000	22024485	1242	1242	1242	1242	0
258	20241213	164900	22024485	1242	1242	1242	1242	0
259	20241213	164800	22024485	1242	1242	1242	1242	0
260	20241213	164700	22024485	1242	1242	1242	1242	0
261	20241213	164600	22024485	1242	1242	1242	1242	0
262	20241213	164500	22024485	1242	1242	1242	1242	0
263	20241213	164400	22024485	1242	1242	1242	1242	0
264	20241213	164300	22024485	1242	1242	1242	1242	0
265	20241213	164200	22024485	1242	1242	1242	1242	0
266	20241213	164100	22024485	1242	1242	1242	1242	0
267	20241213	164000	22024485	1242	1242	1242	1242	0
268	20241213	163900	22024485	1242	1242	1242	1242	0
269	20241213	163800	22024485	1242	1242	1242	1242	0
270	20241213	163700	22024485	1242	1242	1242	1242	0
271	20241213	163600	22024485	1242	1242	1242	1242	0
272	20241213	163500	22024485	1242	1242	1242	1242	83
273	20241213	163400	22024485	1242	1242	1242	1242	0
274	20241213	163300	22024485	1242	1242	1242	1242	0
275	20241213	163200	22024485	1242	1242	1242	1242	0
276	20241213	163100	22024485	1242	1242	1242	1242	0
277	20241213	163000	22024485	1242	1242	1242	1242	0
278	20241213	162900	22024485	1242	1242	1242	1242	0
279	20241213	162800	22024485	1242	1242	1242	1242	0
280	20241213	162700	22024485	1242	1242	1242	1242	0
281	20241213	162600	22024485	1242	1242	1242	1242	0
282	20241213	162500	22024485	1242	1242	1242	1242	0
283	20241213	162400	22024485	1242	1242	1242	1242	0
284	20241213	162300	22024485	1242	1242	1242	1242	0
285	20241213	162200	22024485	1242	1242	1242	1242	0
286	20241213	162100	22024485	1242	1242	1242	1242	0
287	20241213	162000	22024485	1242	1242	1242	1242	0
288	20241213	161900	22024485	1242	1242	1242	1242	0
289	20241213	161800	22024485	1242	1242	1242	1242	0
290	20241213	161700	22024485	1242	1242	1242	1242	0
291	20241213	161600	22024485	1242	1242	1242	1242	0
292	20241213	161500	22024485	1242	1242	1242	1242	0
293	20241213	161400	22024485	1242	1242	1242	1242	0
294	20241213	161300	22024485	1242	1242	1242	1242	0
295	20241213	161200	22024485	1242	1242	1242	1242	0
296	20241213	161100	22024485	1242	1242	1242	1242	0
297	20241213	161000	22024485	1242	1242	1242	1242	0
298	20241213	160900	22024485	1242	1242	1242	1242	0
299	20241213	160800	22024485	1242	1242	1242	1242	0
300	20241213	160700	22024485	1242	1242	1242	1242	0
301	20241213	160600	22024485	1242	1242	1242	1242	0
302	20241213	160500	22024485	1242	1242	1242	1242	83
303	20241213	160400	22024485	1242	1242	1242	1242	0
304	20241213	160300	22024485	1242	1242	1242	1242	0
305	20241213	160200	22024485	1242	1242	1242	1242	0
306	20241213	160100	22024485	1242	1242	1242	1242	0
307	20241213	160000	22024485	1242	1242	1242	1242	0
308	20241213	155900	22024485	1242	1242	1242	1242	0
309	20241213	155800	22024485	1242	1242	1242	1242	0
310	20241213	155700	22024485	1242	1242	1242	1242	0
311	20241213	155600	22024485	1242	1242	1242	1242	0
312	20241213	155500	22024485	1242	1242	1242	1242	0
313	20241213	155400	22024485	1242	1242	1242	1242	0
314	20241213	155300	22024485	1242	1242	1242	1242	0
315	20241213	155200	22024485	1242	1242	1242	1242	0
316	20241213	155100	22024485	1242	1242	1242	1242	0
317	20241213	155000	22024485	1242	1242	1242	1242	0
318	20241213	154900	22024485	1242	1242	1242	1242	0
319	20241213	154800	22024485	1242	1242	1242	1242	0
320	20241213	154700	22024485	1242	1242	1242	1242	0
321	20241213	154600	22024485	1242	1242	1242	1242	0
322	20241213	154500	22024485	1242	1242	1242	1242	0
323	20241213	154400	22024485	1242	1242	1242	1242	0
324	20241213	154300	22024485	1242	1242	1242	1242	0
325	20241213	154200	22024485	1242	1242	1242	1242	0
326	20241213	154100	22024485	1242	1242	1242	1242	0
327	20241213	154000	22024485	1242	1242	1242	1242	0
328	20241213	153900	22024485	1242	1242	1242	1242	0
329	20241213	153800	22024485	1242	1242	1242	1242	0
330	20241213	153700	22024485	1242	1242	1242	1242	0
331	20241213	153600	22024485	1242	1242	1242	1242	0
332	20241213	153500	22024485	1242	1242	1242	1242	83
333	20241213	153400	22024485	1242	1242	1242	1242	0
334	20241213	153300	22024485	1242	1242	1242	1242	0
335	20241213	153200	22024485	1242	1242	1242	1242	0
336	20241213	153100	22024485	1242	1242	1242	1242	0
337	20241213	153000	22024485	1242	1242	1242	1242	83
338	20241213	152900	21921399	1242	1242	1242	1242	0
339	20241213	152800	21921399	1242	1242	1242	1242	0
340	20241213	152700	21921399	1242	1242	1242	1242	0
341	20241213	152600	21921399	1242	1242	1242	1242	0
342	20241213	152500	21921399	1242	1242	1242	1242	0
343	20241213	152400	21921399	1242	1242	1242	1242	0
344	20241213	152300	21921399	1242	1242	1242	1242	0
345	20241213	152200	21921399	1242	1242	1242	1242	0
346	20241213	152100	21921399	1242	1242	1242	1242	0
347	20241213	152000	21921399	1242	1242	1242	1242	0
348	20241213	151900	21921399	1242	1242	1242	1242	131
349	20241213	151800	21758697	1242	1242	1242	1242	0
350	20241213	151700	21758697	1242	1242	1242	1242	0
351	20241213	151600	21758697	1242	1242	1242	1242	0
352	20241213	151500	21758697	1242	1242	1242	1242	0
353	20241213	151400	21758697	1242	1242	1242	1242	0
354	20241213	151300	21758697	1242	1242	1242	1242	0
355	20241213	151200	21758697	1242	1242	1242	1242	1
356	20241213	151100	21757455	1237	1237	1237	1237	2
357	20241213	151000	21754981	1242	1242	1242	1242	0
358	20241213	150900	21754981	1242	1242	1242	1242	0
359	20241213	150800	21754981	1242	1237	1242	1237	25
360	20241213	150700	21724046	1242	1242	1242	1242	0
361	20241213	150600	21724046	1242	1242	1242	1242	0
362	20241213	150500	21724046	1242	1242	1242	1242	1
363	20241213	150400	21722804	1242	1242	1242	1242	0
364	20241213	150300	21722804	1242	1242	1242	1242	0
365	20241213	150200	21722804	1242	1242	1242	1242	0
366	20241213	150100	21722804	1242	1242	1242	1242	0
367	20241213	150000	21722804	1242	1242	1242	1242	0
368	20241213	145900	21722804	1242	1242	1242	1242	0
369	20241213	145800	21722804	1242	1242	1242	1242	0
370	20241213	145700	21722804	1242	1242	1242	1242	0
371	20241213	145600	21722804	1242	1242	1242	1242	0
372	20241213	145500	21722804	1242	1242	1242	1242	0
373	20241213	145400	21722804	1242	1242	1242	1242	0
374	20241213	145300	21722804	1242	1242	1242	1242	0
375	20241213	145200	21722804	1242	1242	1242	1242	0
376	20241213	145100	21722804	1242	1242	1242	1242	0
377	20241213	145000	21722804	1242	1242	1242	1242	0
378	20241213	144900	21722804	1242	1242	1242	1242	0
379	20241213	144800	21722804	1242	1242	1242	1242	0
380	20241213	144700	21722804	1242	1242	1242	1242	0
381	20241213	144600	21722804	1242	1242	1242	1242	0
382	20241213	144500	21722804	1242	1242	1242	1242	0
383	20241213	144400	21722804	1242	1242	1242	1242	0
384	20241213	144300	21722804	1242	1242	1242	1242	0
385	20241213	144200	21722804	1242	1242	1242	1242	0
386	20241213	144100	21722804	1242	1242	1242	1242	0
387	20241213	144000	21722804	1242	1242	1242	1242	2
388	20241213	143900	21720320	1242	1242	1242	1242	0
389	20241213	143800	21720320	1242	1242	1242	1242	0
390	20241213	143700	21720320	1242	1242	1242	1242	0
391	20241213	143600	21720320	1242	1242	1242	1242	0
392	20241213	143500	21720320	1242	1242	1242	1242	1
393	20241213	143400	21719078	1241	1241	1241	1241	0
394	20241213	143300	21719078	1241	1241	1241	1241	0
395	20241213	143200	21719078	1241	1241	1241	1241	0
396	20241213	143100	21719078	1241	1241	1241	1241	0
397	20241213	143000	21719078	1241	1241	1241	1241	0
398	20241213	142900	21719078	1241	1241	1241	1241	0
399	20241213	142800	21719078	1241	1241	1241	1241	0
400	20241213	142700	21719078	1241	1241	1241	1241	0
401	20241213	142600	21719078	1241	1241	1241	1241	0
402	20241213	142500	21719078	1241	1241	1241	1241	0
403	20241213	142400	21719078	1241	1241	1241	1241	0
404	20241213	142300	21719078	1241	1241	1241	1241	0
405	20241213	142200	21719078	1241	1241	1241	1241	0
406	20241213	142100	21719078	1241	1241	1241	1241	0
407	20241213	142000	21719078	1241	1241	1241	1241	6
408	20241213	141900	21711632	1241	1241	1241	1241	0
409	20241213	141800	21711632	1241	1241	1241	1241	0
410	20241213	141700	21711632	1241	1241	1241	1241	0
411	20241213	141600	21711632	1241	1241	1241	1241	0
412	20241213	141500	21711632	1241	1241	1241	1241	0
413	20241213	141400	21711632	1241	1241	1241	1241	0
414	20241213	141300	21711632	1241	1241	1241	1241	200
415	20241213	141200	21463432	1241	1241	1241	1241	0
416	20241213	141100	21463432	1241	1241	1241	1241	0
417	20241213	141000	21463432	1241	1241	1241	1241	0
418	20241213	140900	21463432	1241	1241	1241	1241	0
419	20241213	140800	21463432	1241	1241	1241	1241	0
420	20241213	140700	21463432	1241	1241	1241	1241	0
421	20241213	140600	21463432	1241	1241	1241	1241	0
422	20241213	140500	21463432	1241	1241	1241	1241	0
423	20241213	140400	21463432	1241	1241	1241	1241	0
424	20241213	140300	21463432	1241	1241	1241	1241	0
425	20241213	140200	21463432	1241	1241	1241	1241	0
426	20241213	140100	21463432	1241	1241	1241	1241	0
427	20241213	140000	21463432	1241	1241	1241	1241	1
428	20241213	135900	21462191	1237	1236	1241	1236	19
429	20241213	135800	21438701	1236	1237	1237	1236	838
430	20241213	135700	20402594	1241	1241	1241	1241	0
431	20241213	135600	20402594	1241	1241	1241	1241	0
432	20241213	135500	20402594	1241	1241	1241	1241	0
433	20241213	135400	20402594	1241	1241	1241	1241	0
434	20241213	135300	20402594	1241	1241	1241	1241	0
435	20241213	135200	20402594	1241	1241	1241	1241	0
436	20241213	135100	20402594	1241	1241	1241	1241	0
437	20241213	135000	20402594	1241	1241	1241	1241	0
438	20241213	134900	20402594	1241	1241	1241	1241	100
439	20241213	134800	20278494	1241	1241	1241	1241	0
440	20241213	134700	20278494	1241	1241	1241	1241	0
441	20241213	134600	20278494	1241	1241	1241	1241	0
442	20241213	134500	20278494	1241	1241	1241	1241	0
443	20241213	134400	20278494	1241	1241	1241	1241	1
444	20241213	134300	20277253	1238	1241	1241	1238	2
445	20241213	134200	20274774	1241	1240	1241	1240	37
446	20241213	134100	20228889	1240	1240	1240	1240	1
447	20241213	134000	20227649	1237	1237	1237	1237	0
448	20241213	133900	20227649	1237	1237	1237	1237	0
449	20241213	133800	20227649	1237	1237	1237	1237	1
450	20241213	133700	20226412	1240	1240	1240	1240	0
451	20241213	133600	20226412	1240	1240	1240	1240	0
452	20241213	133500	20226412	1240	1240	1240	1240	0
453	20241213	133400	20226412	1240	1240	1240	1240	0
454	20241213	133300	20226412	1240	1240	1240	1240	0
455	20241213	133200	20226412	1240	1240	1240	1240	100
456	20241213	133100	20102412	1239	1239	1239	1239	0
457	20241213	133000	20102412	1239	1239	1239	1239	233
458	20241213	132900	19813725	1239	1239	1239	1239	0
459	20241213	132800	19813725	1239	1239	1239	1239	1
460	20241213	132700	19812486	1237	1237	1237	1237	0
461	20241213	132600	19812486	1237	1239	1239	1237	1115
462	20241213	132500	18431231	1239	1239	1239	1239	0
463	20241213	132400	18431231	1239	1239	1239	1239	1
464	20241213	132300	18429992	1236	1236	1236	1236	0
465	20241213	132200	18429992	1236	1236	1236	1236	150
466	20241213	132100	18244592	1239	1239	1239	1239	0
467	20241213	132000	18244592	1239	1239	1239	1239	0
468	20241213	131900	18244592	1239	1239	1239	1239	0
469	20241213	131800	18244592	1239	1239	1239	1239	0
470	20241213	131700	18244592	1239	1239	1239	1239	0
471	20241213	131600	18244592	1239	1239	1239	1239	1
472	20241213	131500	18243353	1236	1236	1236	1236	0
473	20241213	131400	18243353	1236	1236	1236	1236	20
474	20241213	131300	18218633	1239	1239	1239	1239	0
475	20241213	131200	18218633	1239	1239	1239	1239	200
476	20241213	131100	17970833	1239	1239	1239	1239	0
477	20241213	131000	17970833	1239	1239	1239	1239	0
478	20241213	130900	17970833	1239	1239	1239	1239	0
479	20241213	130800	17970833	1239	1239	1239	1239	0
480	20241213	130700	17970833	1239	1239	1239	1239	0
481	20241213	130600	17970833	1239	1239	1239	1239	1
482	20241213	130500	17969594	1235	1235	1235	1235	0
483	20241213	130400	17969594	1235	1235	1235	1235	4
484	20241213	130300	17964654	1239	1239	1239	1239	0
485	20241213	130200	17964654	1239	1239	1239	1239	0
486	20241213	130100	17964654	1239	1239	1239	1239	0
487	20241213	130000	17964654	1239	1239	1239	1239	45
488	20241213	125900	17908899	1239	1239	1239	1239	0
489	20241213	125800	17908899	1239	1239	1239	1239	0
490	20241213	125700	17908899	1239	1239	1239	1239	0
491	20241213	125600	17908899	1239	1239	1239	1239	0
492	20241213	125500	17908899	1239	1239	1239	1239	0
493	20241213	125400	17908899	1239	1239	1239	1239	0
494	20241213	125300	17908899	1239	1239	1239	1239	0
495	20241213	125200	17908899	1239	1239	1239	1239	0
496	20241213	125100	17908899	1239	1239	1239	1239	0
497	20241213	125000	17908899	1239	1239	1239	1239	0
498	20241213	124900	17908899	1239	1239	1239	1239	0
499	20241213	124800	17908899	1239	1239	1239	1239	0
500	20241213	124700	17908899	1239	1239	1239	1239	0
501	20241213	124600	17908899	1239	1239	1239	1239	1
502	20241213	124500	17907660	1239	1239	1239	1239	0
503	20241213	124400	17907660	1239	1239	1239	1239	0
504	20241213	124300	17907660	1239	1239	1239	1239	0
505	20241213	124200	17907660	1239	1239	1239	1239	0
506	20241213	124100	17907660	1239	1239	1239	1239	1567
507	20241213	124000	15966147	1239	1239	1239	1239	0
508	20241213	123900	15966147	1239	1239	1239	1239	0
509	20241213	123800	15966147	1239	1239	1239	1239	84
510	20241213	123700	15862071	1239	1239	1239	1239	0
511	20241213	123600	15862071	1239	1239	1239	1239	0
512	20241213	123500	15862071	1239	1239	1239	1239	0
513	20241213	123400	15862071	1239	1239	1239	1239	20
514	20241213	123300	15837291	1239	1239	1239	1239	36
515	20241213	123200	15792687	1239	1239	1239	1239	0
516	20241213	123100	15792687	1239	1239	1239	1239	0
517	20241213	123000	15792687	1239	1239	1239	1239	0
518	20241213	122900	15792687	1239	1239	1239	1239	0
519	20241213	122800	15792687	1239	1239	1239	1239	0
520	20241213	122700	15792687	1239	1239	1239	1239	0
521	20241213	122600	15792687	1239	1239	1239	1239	0
522	20241213	122500	15792687	1239	1239	1239	1239	0
523	20241213	122400	15792687	1239	1239	1239	1239	0
524	20241213	122300	15792687	1239	1239	1239	1239	0
525	20241213	122200	15792687	1239	1237	1239	1237	3546
526	20241213	122100	11400784	1235	1234	1235	1234	350
527	20241213	122000	10968681	1237	1237	1237	1237	0
528	20241213	121900	10968681	1237	1237	1237	1237	0
529	20241213	121800	10968681	1237	1237	1237	1237	0
530	20241213	121700	10968681	1237	1237	1237	1237	0
531	20241213	121600	10968681	1237	1237	1237	1237	0
532	20241213	121500	10968681	1237	1237	1237	1237	0
533	20241213	121400	10968681	1237	1237	1237	1237	1
534	20241213	121300	10967444	1234	1234	1234	1234	0
535	20241213	121200	10967444	1234	1234	1234	1234	0
536	20241213	121100	10967444	1234	1234	1234	1234	0
537	20241213	121000	10967444	1234	1234	1234	1234	0
538	20241213	120900	10967444	1234	1234	1234	1234	0
539	20241213	120800	10967444	1234	1234	1234	1234	0
540	20241213	120700	10967444	1234	1234	1234	1234	0
541	20241213	120600	10967444	1234	1234	1234	1234	0
542	20241213	120500	10967444	1234	1234	1234	1234	0
543	20241213	120400	10967444	1234	1234	1234	1234	0
544	20241213	120300	10967444	1234	1234	1234	1234	25
545	20241213	120200	10936594	1233	1233	1233	1233	0
546	20241213	120100	10936594	1233	1233	1233	1233	0
547	20241213	120000	10936594	1233	1233	1233	1233	0
548	20241213	115900	10936594	1233	1233	1233	1233	62
549	20241213	115800	10860148	1238	1238	1238	1238	0
550	20241213	115700	10860148	1238	1238	1238	1238	0
551	20241213	115600	10860148	1238	1238	1238	1238	0
552	20241213	115500	10860148	1238	1238	1238	1238	0
553	20241213	115400	10860148	1238	1238	1238	1238	0
554	20241213	115300	10860148	1238	1238	1238	1238	0
555	20241213	115200	10860148	1238	1238	1238	1238	0
556	20241213	115100	10860148	1238	1238	1238	1238	0
557	20241213	115000	10860148	1238	1238	1238	1238	0
558	20241213	114900	10860148	1238	1238	1238	1238	0
559	20241213	114800	10860148	1238	1238	1238	1238	0
560	20241213	114700	10860148	1238	1238	1238	1238	0
561	20241213	114600	10860148	1238	1238	1238	1238	0
562	20241213	114500	10860148	1238	1238	1238	1238	1
563	20241213	114400	10858910	1233	1233	1233	1233	58
564	20241213	114300	10787396	1238	1238	1238	1238	0
565	20241213	114200	10787396	1238	1238	1238	1238	0
566	20241213	114100	10787396	1238	1238	1238	1238	0
567	20241213	114000	10787396	1238	1238	1238	1238	0
568	20241213	113900	10787396	1238	1237	1238	1237	500
569	20241213	113800	10168768	1237	1237	1237	1237	0
570	20241213	113700	10168768	1237	1237	1237	1237	0
571	20241213	113600	10168768	1237	1237	1237	1237	0
572	20241213	113500	10168768	1237	1237	1237	1237	0
573	20241213	113400	10168768	1237	1237	1237	1237	2
574	20241213	113300	10166294	1237	1237	1237	1237	0
575	20241213	113200	10166294	1237	1237	1237	1237	0
576	20241213	113100	10166294	1237	1237	1237	1237	0
577	20241213	113000	10166294	1237	1237	1237	1237	0
578	20241213	112900	10166294	1237	1237	1237	1237	0
579	20241213	112800	10166294	1237	1237	1237	1237	0
580	20241213	112700	10166294	1237	1237	1237	1237	0
581	20241213	112600	10166294	1237	1237	1237	1237	0
582	20241213	112500	10166294	1237	1237	1237	1237	0
583	20241213	112400	10166294	1237	1237	1237	1237	0
584	20241213	112300	10166294	1237	1237	1237	1237	101
585	20241213	112200	10041357	1235	1235	1235	1235	0
586	20241213	112100	10041357	1235	1235	1235	1235	0
587	20241213	112000	10041357	1235	1235	1235	1235	9
588	20241213	111900	10030242	1239	1239	1239	1239	0
589	20241213	111800	10030242	1239	1239	1239	1239	0
590	20241213	111700	10030242	1239	1239	1239	1239	0
591	20241213	111600	10030242	1239	1239	1239	1239	0
592	20241213	111500	10030242	1239	1239	1239	1239	0
593	20241213	111400	10030242	1239	1239	1239	1239	0
594	20241213	111300	10030242	1239	1239	1239	1239	0
595	20241213	111200	10030242	1239	1239	1239	1239	0
596	20241213	111100	10030242	1239	1239	1239	1239	0
597	20241213	111000	10030242	1239	1239	1239	1239	0
598	20241213	110900	10030242	1239	1239	1239	1239	0
599	20241213	110800	10030242	1239	1239	1239	1239	0
600	20241213	110700	10030242	1239	1239	1239	1239	0
601	20241213	110600	10030242	1239	1239	1239	1239	0
602	20241213	110500	10030242	1239	1239	1239	1239	0
603	20241213	110400	10030242	1239	1239	1239	1239	0
604	20241213	110300	10030242	1239	1239	1239	1239	0
605	20241213	110200	10030242	1239	1239	1239	1239	0
606	20241213	110100	10030242	1239	1239	1239	1239	0
607	20241213	110000	10030242	1239	1239	1239	1239	0
608	20241213	105900	10030242	1239	1239	1239	1239	0
609	20241213	105800	10030242	1239	1239	1239	1239	0
610	20241213	105700	10030242	1239	1239	1239	1239	0
611	20241213	105600	10030242	1239	1239	1239	1239	0
612	20241213	105500	10030242	1239	1239	1239	1239	0
613	20241213	105400	10030242	1239	1239	1239	1239	0
614	20241213	105300	10030242	1239	1239	1239	1239	0
615	20241213	105200	10030242	1239	1239	1239	1239	0
616	20241213	105100	10030242	1239	1237	1239	1237	1250
617	20241213	105000	8482741	1236	1236	1236	1236	0
618	20241213	104900	8482741	1236	1236	1236	1236	0
619	20241213	104800	8482741	1236	1236	1236	1236	0
620	20241213	104700	8482741	1236	1236	1236	1236	0
621	20241213	104600	8482741	1236	1236	1236	1236	0
622	20241213	104500	8482741	1236	1236	1236	1236	0
623	20241213	104400	8482741	1236	1236	1236	1236	0
624	20241213	104300	8482741	1236	1236	1236	1236	0
625	20241213	104200	8482741	1236	1236	1236	1236	0
626	20241213	104100	8482741	1236	1236	1236	1236	0
627	20241213	104000	8482741	1236	1236	1236	1236	0
628	20241213	103900	8482741	1236	1236	1236	1236	0
629	20241213	103800	8482741	1236	1236	1236	1236	0
630	20241213	103700	8482741	1236	1236	1236	1236	0
631	20241213	103600	8482741	1236	1233	1236	1233	5036
632	20241213	103500	2273059	1234	1234	1234	1234	0
633	20241213	103400	2273059	1234	1234	1234	1234	0
634	20241213	103300	2273059	1234	1234	1234	1234	0
635	20241213	103200	2273059	1234	1234	1234	1234	0
636	20241213	103100	2273059	1234	1234	1234	1234	0
637	20241213	103000	2273059	1234	1234	1234	1234	0
638	20241213	102900	2273059	1234	1234	1234	1234	0
639	20241213	102800	2273059	1234	1234	1234	1234	0
640	20241213	102700	2273059	1234	1234	1234	1234	179
641	20241213	102600	2052173	1236	1236	1236	1236	0
642	20241213	102500	2052173	1236	1236	1236	1236	0
643	20241213	102400	2052173	1236	1236	1236	1236	0
644	20241213	102300	2052173	1236	1236	1236	1236	0
645	20241213	102200	2052173	1236	1236	1236	1236	4
646	20241213	102100	2047229	1234	1234	1234	1234	150
647	20241213	102000	1862129	1235	1235	1235	1235	0
648	20241213	101900	1862129	1235	1235	1235	1235	0
649	20241213	101800	1862129	1235	1237	1237	1235	80
650	20241213	101700	1763289	1237	1237	1237	1237	0
651	20241213	101600	1763289	1237	1237	1237	1237	0
652	20241213	101500	1763289	1237	1237	1237	1237	0
653	20241213	101400	1763289	1237	1237	1237	1237	0
654	20241213	101300	1763289	1237	1237	1237	1237	0
655	20241213	101200	1763289	1237	1237	1237	1237	0
656	20241213	101100	1763289	1237	1237	1237	1237	0
657	20241213	101000	1763289	1237	1237	1237	1237	0
658	20241213	100900	1763289	1237	1237	1237	1237	0
659	20241213	100800	1763289	1237	1237	1237	1237	0
660	20241213	100700	1763289	1237	1237	1237	1237	0
661	20241213	100600	1763289	1237	1237	1237	1237	0
662	20241213	100500	1763289	1237	1237	1237	1237	0
663	20241213	100400	1763289	1237	1237	1237	1237	18
664	20241213	100300	1741023	1237	1237	1237	1237	0
665	20241213	100200	1741023	1237	1237	1237	1237	1
666	20241213	100100	1739786	1238	1238	1238	1238	0
667	20241213	100000	1739786	1238	1238	1238	1238	0
668	20241213	095900	1739786	1238	1238	1238	1238	0
669	20241213	095800	1739786	1238	1238	1238	1238	0
670	20241213	095700	1739786	1238	1238	1238	1238	0
671	20241213	095600	1739786	1238	1238	1238	1238	0
672	20241213	095500	1739786	1238	1238	1238	1238	0
673	20241213	095400	1739786	1238	1238	1238	1238	0
674	20241213	095300	1739786	1238	1238	1238	1238	0
675	20241213	095200	1739786	1238	1238	1238	1238	0
676	20241213	095100	1739786	1238	1238	1238	1238	0
677	20241213	095000	1739786	1238	1238	1238	1238	0
678	20241213	094900	1739786	1238	1238	1238	1238	0
679	20241213	094800	1739786	1238	1238	1238	1238	0
680	20241213	094700	1739786	1238	1238	1238	1238	0
681	20241213	094600	1739786	1238	1238	1238	1238	20
682	20241213	094500	1715026	1238	1238	1238	1238	1
683	20241213	094400	1713788	1238	1238	1238	1238	0
684	20241213	094300	1713788	1238	1238	1238	1238	4
685	20241213	094200	1708836	1238	1238	1238	1238	0
686	20241213	094100	1708836	1238	1238	1238	1238	1
687	20241213	094000	1707598	1234	1234	1234	1234	0
688	20241213	093900	1707598	1234	1234	1234	1234	0
689	20241213	093800	1707598	1234	1234	1234	1234	0
690	20241213	093700	1707598	1234	1234	1234	1234	0
691	20241213	093600	1707598	1234	1234	1234	1234	0
692	20241213	093500	1707598	1234	1234	1234	1234	0
693	20241213	093400	1707598	1234	1234	1234	1234	0
694	20241213	093300	1707598	1234	1234	1234	1234	5
695	20241213	093200	1701428	1233	1238	1238	1233	500
696	20241213	093100	1082903	1238	1238	1238	1238	95
697	20241213	093000	965293	1238	1238	1238	1238	0
698	20241213	092900	965293	1238	1238	1238	1238	0
699	20241213	092800	965293	1238	1238	1238	1238	0
700	20241213	092700	965293	1238	1238	1238	1238	0
701	20241213	092600	965293	1238	1238	1238	1238	0
702	20241213	092500	965293	1238	1238	1238	1238	0
703	20241213	092400	965293	1238	1238	1238	1238	0
704	20241213	092300	965293	1238	1238	1238	1238	0
705	20241213	092200	965293	1238	1238	1238	1233	556
706	20241213	092100	279671	1232	1232	1232	1232	0
707	20241213	092000	279671	1232	1232	1232	1232	0
708	20241213	091900	279671	1232	1232	1232	1232	0
709	20241213	091800	279671	1232	1232	1232	1232	0
710	20241213	091700	279671	1232	1232	1232	1232	0
711	20241213	091600	279671	1232	1232	1232	1232	0
712	20241213	091500	279671	1232	1232	1232	1232	0
713	20241213	091400	279671	1232	1232	1232	1232	0
714	20241213	091300	279671	1232	1232	1232	1232	1
715	20241213	091200	278439	1239	1239	1239	1239	1
716	20241213	091100	277200	1232	1232	1232	1232	0
717	20241213	091000	277200	1232	1232	1232	1232	0
718	20241213	090900	277200	1232	1232	1232	1232	0
719	20241213	090800	277200	1232	1232	1232	1232	0
720	20241213	090700	277200	1232	1232	1232	1232	0
721	20241213	090600	277200	1232	1232	1232	1232	0
722	20241213	090500	277200	1232	1232	1232	1232	0
723	20241213	090400	277200	1232	1232	1232	1232	0
724	20241213	090300	277200	1232	1232	1232	1232	0
725	20241213	090200	277200	1232	1232	1232	1232	0
726	20241213	090100	277200	1232	1232	1232	1232	204
727	20241213	090000	25872	1232	1232	1232	1232	21