KissMeData/341170/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	211600	1310302	1894	1894	1894	1894	21
3	20241213	211500	1310302	1894	1894	1894	1894	0
4	20241213	211400	1310302	1894	1894	1894	1894	0
5	20241213	211300	1310302	1894	1894	1894	1894	0
6	20241213	211200	1310302	1894	1894	1894	1894	0
7	20241213	211100	1310302	1894	1894	1894	1894	0
8	20241213	211000	1310302	1894	1894	1894	1894	0
9	20241213	210900	1310302	1894	1894	1894	1894	0
10	20241213	210800	1310302	1894	1894	1894	1894	0
11	20241213	210700	1310302	1894	1894	1894	1894	0
12	20241213	210600	1310302	1894	1894	1894	1894	0
13	20241213	210500	1310302	1894	1894	1894	1894	0
14	20241213	210400	1310302	1894	1894	1894	1894	0
15	20241213	210300	1310302	1894	1894	1894	1894	0
16	20241213	210200	1310302	1894	1894	1894	1894	0
17	20241213	210100	1310302	1894	1894	1894	1894	0
18	20241213	210000	1310302	1894	1894	1894	1894	0
19	20241213	205900	1310302	1894	1894	1894	1894	0
20	20241213	205800	1310302	1894	1894	1894	1894	0
21	20241213	205700	1310302	1894	1894	1894	1894	0
22	20241213	205600	1310302	1894	1894	1894	1894	0
23	20241213	205500	1310302	1894	1894	1894	1894	0
24	20241213	205400	1310302	1894	1894	1894	1894	0
25	20241213	205300	1310302	1894	1894	1894	1894	0
26	20241213	205200	1310302	1894	1894	1894	1894	0
27	20241213	205100	1310302	1894	1894	1894	1894	0
28	20241213	205000	1310302	1894	1894	1894	1894	0
29	20241213	204900	1310302	1894	1894	1894	1894	0
30	20241213	204800	1310302	1894	1894	1894	1894	0
31	20241213	204700	1310302	1894	1894	1894	1894	0
32	20241213	204600	1310302	1894	1894	1894	1894	21
33	20241213	204500	1310302	1894	1894	1894	1894	0
34	20241213	204400	1310302	1894	1894	1894	1894	0
35	20241213	204300	1310302	1894	1894	1894	1894	0
36	20241213	204200	1310302	1894	1894	1894	1894	0
37	20241213	204100	1310302	1894	1894	1894	1894	0
38	20241213	204000	1310302	1894	1894	1894	1894	0
39	20241213	203900	1310302	1894	1894	1894	1894	0
40	20241213	203800	1310302	1894	1894	1894	1894	0
41	20241213	203700	1310302	1894	1894	1894	1894	0
42	20241213	203600	1310302	1894	1894	1894	1894	0
43	20241213	203500	1310302	1894	1894	1894	1894	0
44	20241213	203400	1310302	1894	1894	1894	1894	0
45	20241213	203300	1310302	1894	1894	1894	1894	0
46	20241213	203200	1310302	1894	1894	1894	1894	0
47	20241213	203100	1310302	1894	1894	1894	1894	0
48	20241213	203000	1310302	1894	1894	1894	1894	0
49	20241213	202900	1310302	1894	1894	1894	1894	0
50	20241213	202800	1310302	1894	1894	1894	1894	0
51	20241213	202700	1310302	1894	1894	1894	1894	0
52	20241213	202600	1310302	1894	1894	1894	1894	0
53	20241213	202500	1310302	1894	1894	1894	1894	0
54	20241213	202400	1310302	1894	1894	1894	1894	0
55	20241213	202300	1310302	1894	1894	1894	1894	0
56	20241213	202200	1310302	1894	1894	1894	1894	0
57	20241213	202100	1310302	1894	1894	1894	1894	0
58	20241213	202000	1310302	1894	1894	1894	1894	0
59	20241213	201900	1310302	1894	1894	1894	1894	0
60	20241213	201800	1310302	1894	1894	1894	1894	0
61	20241213	201700	1310302	1894	1894	1894	1894	0
62	20241213	201600	1310302	1894	1894	1894	1894	21
63	20241213	201500	1310302	1894	1894	1894	1894	0
64	20241213	201400	1310302	1894	1894	1894	1894	0
65	20241213	201300	1310302	1894	1894	1894	1894	0
66	20241213	201200	1310302	1894	1894	1894	1894	0
67	20241213	201100	1310302	1894	1894	1894	1894	0
68	20241213	201000	1310302	1894	1894	1894	1894	0
69	20241213	200900	1310302	1894	1894	1894	1894	0
70	20241213	200800	1310302	1894	1894	1894	1894	0
71	20241213	200700	1310302	1894	1894	1894	1894	0
72	20241213	200600	1310302	1894	1894	1894	1894	0
73	20241213	200500	1310302	1894	1894	1894	1894	0
74	20241213	200400	1310302	1894	1894	1894	1894	0
75	20241213	200300	1310302	1894	1894	1894	1894	0
76	20241213	200200	1310302	1894	1894	1894	1894	0
77	20241213	200100	1310302	1894	1894	1894	1894	0
78	20241213	200000	1310302	1894	1894	1894	1894	0
79	20241213	195900	1310302	1894	1894	1894	1894	0
80	20241213	195800	1310302	1894	1894	1894	1894	0
81	20241213	195700	1310302	1894	1894	1894	1894	0
82	20241213	195600	1310302	1894	1894	1894	1894	0
83	20241213	195500	1310302	1894	1894	1894	1894	0
84	20241213	195400	1310302	1894	1894	1894	1894	0
85	20241213	195300	1310302	1894	1894	1894	1894	0
86	20241213	195200	1310302	1894	1894	1894	1894	0
87	20241213	195100	1310302	1894	1894	1894	1894	0
88	20241213	195000	1310302	1894	1894	1894	1894	0
89	20241213	194900	1310302	1894	1894	1894	1894	0
90	20241213	194800	1310302	1894	1894	1894	1894	0
91	20241213	194700	1310302	1894	1894	1894	1894	0
92	20241213	194600	1310302	1894	1894	1894	1894	21
93	20241213	194500	1310302	1894	1894	1894	1894	0
94	20241213	194400	1310302	1894	1894	1894	1894	0
95	20241213	194300	1310302	1894	1894	1894	1894	0
96	20241213	194200	1310302	1894	1894	1894	1894	0
97	20241213	194100	1310302	1894	1894	1894	1894	0
98	20241213	194000	1310302	1894	1894	1894	1894	0
99	20241213	193900	1310302	1894	1894	1894	1894	0
100	20241213	193800	1310302	1894	1894	1894	1894	0
101	20241213	193700	1310302	1894	1894	1894	1894	0
102	20241213	193600	1310302	1894	1894	1894	1894	0
103	20241213	193500	1310302	1894	1894	1894	1894	0
104	20241213	193400	1310302	1894	1894	1894	1894	0
105	20241213	193300	1310302	1894	1894	1894	1894	0
106	20241213	193200	1310302	1894	1894	1894	1894	0
107	20241213	193100	1310302	1894	1894	1894	1894	0
108	20241213	193000	1310302	1894	1894	1894	1894	0
109	20241213	192900	1310302	1894	1894	1894	1894	0
110	20241213	192800	1310302	1894	1894	1894	1894	0
111	20241213	192700	1310302	1894	1894	1894	1894	0
112	20241213	192600	1310302	1894	1894	1894	1894	0
113	20241213	192500	1310302	1894	1894	1894	1894	0
114	20241213	192400	1310302	1894	1894	1894	1894	0
115	20241213	192300	1310302	1894	1894	1894	1894	0
116	20241213	192200	1310302	1894	1894	1894	1894	0
117	20241213	192100	1310302	1894	1894	1894	1894	0
118	20241213	192000	1310302	1894	1894	1894	1894	0
119	20241213	191900	1310302	1894	1894	1894	1894	0
120	20241213	191800	1310302	1894	1894	1894	1894	0
121	20241213	191700	1310302	1894	1894	1894	1894	0
122	20241213	191600	1310302	1894	1894	1894	1894	21
123	20241213	191500	1310302	1894	1894	1894	1894	0
124	20241213	191400	1310302	1894	1894	1894	1894	0
125	20241213	191300	1310302	1894	1894	1894	1894	0
126	20241213	191200	1310302	1894	1894	1894	1894	0
127	20241213	191100	1310302	1894	1894	1894	1894	0
128	20241213	191000	1310302	1894	1894	1894	1894	0
129	20241213	190900	1310302	1894	1894	1894	1894	0
130	20241213	190800	1310302	1894	1894	1894	1894	0
131	20241213	190700	1310302	1894	1894	1894	1894	0
132	20241213	190600	1310302	1894	1894	1894	1894	0
133	20241213	190500	1310302	1894	1894	1894	1894	0
134	20241213	190400	1310302	1894	1894	1894	1894	0
135	20241213	190300	1310302	1894	1894	1894	1894	0
136	20241213	190200	1310302	1894	1894	1894	1894	0
137	20241213	190100	1310302	1894	1894	1894	1894	0
138	20241213	190000	1310302	1894	1894	1894	1894	0
139	20241213	185900	1310302	1894	1894	1894	1894	0
140	20241213	185800	1310302	1894	1894	1894	1894	0
141	20241213	185700	1310302	1894	1894	1894	1894	0
142	20241213	185600	1310302	1894	1894	1894	1894	0
143	20241213	185500	1310302	1894	1894	1894	1894	0
144	20241213	185400	1310302	1894	1894	1894	1894	0
145	20241213	185300	1310302	1894	1894	1894	1894	0
146	20241213	185200	1310302	1894	1894	1894	1894	0
147	20241213	185100	1310302	1894	1894	1894	1894	0
148	20241213	185000	1310302	1894	1894	1894	1894	0
149	20241213	184900	1310302	1894	1894	1894	1894	0
150	20241213	184800	1310302	1894	1894	1894	1894	0
151	20241213	184700	1310302	1894	1894	1894	1894	0
152	20241213	184600	1310302	1894	1894	1894	1894	21
153	20241213	184500	1310302	1894	1894	1894	1894	0
154	20241213	184400	1310302	1894	1894	1894	1894	0
155	20241213	184300	1310302	1894	1894	1894	1894	0
156	20241213	184200	1310302	1894	1894	1894	1894	0
157	20241213	184100	1310302	1894	1894	1894	1894	0
158	20241213	184000	1310302	1894	1894	1894	1894	0
159	20241213	183900	1310302	1894	1894	1894	1894	0
160	20241213	183800	1310302	1894	1894	1894	1894	0
161	20241213	183700	1310302	1894	1894	1894	1894	0
162	20241213	183600	1310302	1894	1894	1894	1894	0
163	20241213	183500	1310302	1894	1894	1894	1894	0
164	20241213	183400	1310302	1894	1894	1894	1894	0
165	20241213	183300	1310302	1894	1894	1894	1894	0
166	20241213	183200	1310302	1894	1894	1894	1894	0
167	20241213	183100	1310302	1894	1894	1894	1894	0
168	20241213	183000	1310302	1894	1894	1894	1894	0
169	20241213	182900	1310302	1894	1894	1894	1894	0
170	20241213	182800	1310302	1894	1894	1894	1894	0
171	20241213	182700	1310302	1894	1894	1894	1894	0
172	20241213	182600	1310302	1894	1894	1894	1894	0
173	20241213	182500	1310302	1894	1894	1894	1894	0
174	20241213	182400	1310302	1894	1894	1894	1894	0
175	20241213	182300	1310302	1894	1894	1894	1894	0
176	20241213	182200	1310302	1894	1894	1894	1894	0
177	20241213	182100	1310302	1894	1894	1894	1894	0
178	20241213	182000	1310302	1894	1894	1894	1894	0
179	20241213	181900	1310302	1894	1894	1894	1894	0
180	20241213	181800	1310302	1894	1894	1894	1894	0
181	20241213	181700	1310302	1894	1894	1894	1894	0
182	20241213	181600	1310302	1894	1894	1894	1894	21
183	20241213	181500	1310302	1894	1894	1894	1894	0
184	20241213	181400	1310302	1894	1894	1894	1894	0
185	20241213	181300	1310302	1894	1894	1894	1894	0
186	20241213	181200	1310302	1894	1894	1894	1894	0
187	20241213	181100	1310302	1894	1894	1894	1894	0
188	20241213	181000	1310302	1894	1894	1894	1894	0
189	20241213	180900	1310302	1894	1894	1894	1894	0
190	20241213	180800	1310302	1894	1894	1894	1894	0
191	20241213	180700	1310302	1894	1894	1894	1894	0
192	20241213	180600	1310302	1894	1894	1894	1894	0
193	20241213	180500	1310302	1894	1894	1894	1894	0
194	20241213	180400	1310302	1894	1894	1894	1894	0
195	20241213	180300	1310302	1894	1894	1894	1894	0
196	20241213	180200	1310302	1894	1894	1894	1894	0
197	20241213	180100	1310302	1894	1894	1894	1894	0
198	20241213	180000	1310302	1894	1894	1894	1894	0
199	20241213	175900	1310302	1894	1894	1894	1894	0
200	20241213	175800	1310302	1894	1894	1894	1894	0
201	20241213	175700	1310302	1894	1894	1894	1894	0
202	20241213	175600	1310302	1894	1894	1894	1894	0
203	20241213	175500	1310302	1894	1894	1894	1894	0
204	20241213	175400	1310302	1894	1894	1894	1894	0
205	20241213	175300	1310302	1894	1894	1894	1894	0
206	20241213	175200	1310302	1894	1894	1894	1894	0
207	20241213	175100	1310302	1894	1894	1894	1894	0
208	20241213	175000	1310302	1894	1894	1894	1894	0
209	20241213	174900	1310302	1894	1894	1894	1894	0
210	20241213	174800	1310302	1894	1894	1894	1894	0
211	20241213	174700	1310302	1894	1894	1894	1894	0
212	20241213	174600	1310302	1894	1894	1894	1894	21
213	20241213	174500	1310302	1894	1894	1894	1894	0
214	20241213	174400	1310302	1894	1894	1894	1894	0
215	20241213	174300	1310302	1894	1894	1894	1894	0
216	20241213	174200	1310302	1894	1894	1894	1894	0
217	20241213	174100	1310302	1894	1894	1894	1894	0
218	20241213	174000	1310302	1894	1894	1894	1894	0
219	20241213	173900	1310302	1894	1894	1894	1894	0
220	20241213	173800	1310302	1894	1894	1894	1894	0
221	20241213	173700	1310302	1894	1894	1894	1894	0
222	20241213	173600	1310302	1894	1894	1894	1894	0
223	20241213	173500	1310302	1894	1894	1894	1894	0
224	20241213	173400	1310302	1894	1894	1894	1894	0
225	20241213	173300	1310302	1894	1894	1894	1894	0
226	20241213	173200	1310302	1894	1894	1894	1894	0
227	20241213	173100	1310302	1894	1894	1894	1894	0
228	20241213	173000	1310302	1894	1894	1894	1894	0
229	20241213	172900	1310302	1894	1894	1894	1894	0
230	20241213	172800	1310302	1894	1894	1894	1894	0
231	20241213	172700	1310302	1894	1894	1894	1894	0
232	20241213	172600	1310302	1894	1894	1894	1894	0
233	20241213	172500	1310302	1894	1894	1894	1894	0
234	20241213	172400	1310302	1894	1894	1894	1894	0
235	20241213	172300	1310302	1894	1894	1894	1894	0
236	20241213	172200	1310302	1894	1894	1894	1894	0
237	20241213	172100	1310302	1894	1894	1894	1894	0
238	20241213	172000	1310302	1894	1894	1894	1894	0
239	20241213	171900	1310302	1894	1894	1894	1894	0
240	20241213	171800	1310302	1894	1894	1894	1894	0
241	20241213	171700	1310302	1894	1894	1894	1894	0
242	20241213	171600	1310302	1894	1894	1894	1894	21
243	20241213	171500	1310302	1894	1894	1894	1894	0
244	20241213	171400	1310302	1894	1894	1894	1894	0
245	20241213	171300	1310302	1894	1894	1894	1894	0
246	20241213	171200	1310302	1894	1894	1894	1894	0
247	20241213	171100	1310302	1894	1894	1894	1894	0
248	20241213	171000	1310302	1894	1894	1894	1894	0
249	20241213	170900	1310302	1894	1894	1894	1894	0
250	20241213	170800	1310302	1894	1894	1894	1894	0
251	20241213	170700	1310302	1894	1894	1894	1894	0
252	20241213	170600	1310302	1894	1894	1894	1894	0
253	20241213	170500	1310302	1894	1894	1894	1894	0
254	20241213	170400	1310302	1894	1894	1894	1894	0
255	20241213	170300	1310302	1894	1894	1894	1894	0
256	20241213	170200	1310302	1894	1894	1894	1894	0
257	20241213	170100	1310302	1894	1894	1894	1894	0
258	20241213	170000	1310302	1894	1894	1894	1894	0
259	20241213	165900	1310302	1894	1894	1894	1894	0
260	20241213	165800	1310302	1894	1894	1894	1894	0
261	20241213	165700	1310302	1894	1894	1894	1894	0
262	20241213	165600	1310302	1894	1894	1894	1894	0
263	20241213	165500	1310302	1894	1894	1894	1894	0
264	20241213	165400	1310302	1894	1894	1894	1894	0
265	20241213	165300	1310302	1894	1894	1894	1894	0
266	20241213	165200	1310302	1894	1894	1894	1894	0
267	20241213	165100	1310302	1894	1894	1894	1894	0
268	20241213	165000	1310302	1894	1894	1894	1894	0
269	20241213	164900	1310302	1894	1894	1894	1894	0
270	20241213	164800	1310302	1894	1894	1894	1894	0
271	20241213	164700	1310302	1894	1894	1894	1894	0
272	20241213	164600	1310302	1894	1894	1894	1894	21
273	20241213	164500	1310302	1894	1894	1894	1894	0
274	20241213	164400	1310302	1894	1894	1894	1894	0
275	20241213	164300	1310302	1894	1894	1894	1894	0
276	20241213	164200	1310302	1894	1894	1894	1894	0
277	20241213	164100	1310302	1894	1894	1894	1894	0
278	20241213	164000	1310302	1894	1894	1894	1894	0
279	20241213	163900	1310302	1894	1894	1894	1894	0
280	20241213	163800	1310302	1894	1894	1894	1894	0
281	20241213	163700	1310302	1894	1894	1894	1894	0
282	20241213	163600	1310302	1894	1894	1894	1894	0
283	20241213	163500	1310302	1894	1894	1894	1894	0
284	20241213	163400	1310302	1894	1894	1894	1894	0
285	20241213	163300	1310302	1894	1894	1894	1894	0
286	20241213	163200	1310302	1894	1894	1894	1894	0
287	20241213	163100	1310302	1894	1894	1894	1894	0
288	20241213	163000	1310302	1894	1894	1894	1894	0
289	20241213	162900	1310302	1894	1894	1894	1894	0
290	20241213	162800	1310302	1894	1894	1894	1894	0
291	20241213	162700	1310302	1894	1894	1894	1894	0
292	20241213	162600	1310302	1894	1894	1894	1894	0
293	20241213	162500	1310302	1894	1894	1894	1894	0
294	20241213	162400	1310302	1894	1894	1894	1894	0
295	20241213	162300	1310302	1894	1894	1894	1894	0
296	20241213	162200	1310302	1894	1894	1894	1894	0
297	20241213	162100	1310302	1894	1894	1894	1894	0
298	20241213	162000	1310302	1894	1894	1894	1894	0
299	20241213	161900	1310302	1894	1894	1894	1894	0
300	20241213	161800	1310302	1894	1894	1894	1894	0
301	20241213	161700	1310302	1894	1894	1894	1894	0
302	20241213	161600	1310302	1894	1894	1894	1894	21
303	20241213	161500	1310302	1894	1894	1894	1894	0
304	20241213	161400	1310302	1894	1894	1894	1894	0
305	20241213	161300	1310302	1894	1894	1894	1894	0
306	20241213	161200	1310302	1894	1894	1894	1894	0
307	20241213	161100	1310302	1894	1894	1894	1894	0
308	20241213	161000	1310302	1894	1894	1894	1894	0
309	20241213	160900	1310302	1894	1894	1894	1894	0
310	20241213	160800	1310302	1894	1894	1894	1894	0
311	20241213	160700	1310302	1894	1894	1894	1894	0
312	20241213	160600	1310302	1894	1894	1894	1894	0
313	20241213	160500	1310302	1894	1894	1894	1894	0
314	20241213	160400	1310302	1894	1894	1894	1894	0
315	20241213	160300	1310302	1894	1894	1894	1894	0
316	20241213	160200	1310302	1894	1894	1894	1894	0
317	20241213	160100	1310302	1894	1894	1894	1894	0
318	20241213	160000	1310302	1894	1894	1894	1894	0
319	20241213	155900	1310302	1894	1894	1894	1894	0
320	20241213	155800	1310302	1894	1894	1894	1894	0
321	20241213	155700	1310302	1894	1894	1894	1894	0
322	20241213	155600	1310302	1894	1894	1894	1894	0
323	20241213	155500	1310302	1894	1894	1894	1894	0
324	20241213	155400	1310302	1894	1894	1894	1894	0
325	20241213	155300	1310302	1894	1894	1894	1894	0
326	20241213	155200	1310302	1894	1894	1894	1894	0
327	20241213	155100	1310302	1894	1894	1894	1894	0
328	20241213	155000	1310302	1894	1894	1894	1894	0
329	20241213	154900	1310302	1894	1894	1894	1894	0
330	20241213	154800	1310302	1894	1894	1894	1894	0
331	20241213	154700	1310302	1894	1894	1894	1894	0
332	20241213	154600	1310302	1894	1894	1894	1894	21
333	20241213	154500	1310302	1894	1894	1894	1894	0
334	20241213	154400	1310302	1894	1894	1894	1894	0
335	20241213	154300	1310302	1894	1894	1894	1894	0
336	20241213	154200	1310302	1894	1894	1894	1894	0
337	20241213	154100	1310302	1894	1894	1894	1894	0
338	20241213	154000	1310302	1894	1894	1894	1894	0
339	20241213	153900	1310302	1894	1894	1894	1894	0
340	20241213	153800	1310302	1894	1894	1894	1894	0
341	20241213	153700	1310302	1894	1894	1894	1894	0
342	20241213	153600	1310302	1894	1894	1894	1894	0
343	20241213	153500	1310302	1894	1894	1894	1894	0
344	20241213	153400	1310302	1894	1894	1894	1894	0
345	20241213	153300	1310302	1894	1894	1894	1894	0
346	20241213	153200	1310302	1894	1894	1894	1894	0
347	20241213	153100	1310302	1894	1894	1894	1894	0
348	20241213	153000	1310302	1894	1894	1894	1894	21
349	20241213	152900	1270528	1702	1702	1702	1702	0
350	20241213	152800	1270528	1702	1702	1702	1702	0
351	20241213	152700	1270528	1702	1702	1702	1702	0
352	20241213	152600	1270528	1702	1702	1702	1702	0
353	20241213	152500	1270528	1702	1702	1702	1702	0
354	20241213	152400	1270528	1702	1702	1702	1702	0
355	20241213	152300	1270528	1702	1702	1702	1702	0
356	20241213	152200	1270528	1702	1702	1702	1702	0
357	20241213	152100	1270528	1702	1702	1702	1702	0
358	20241213	152000	1270528	1702	1702	1702	1702	0
359	20241213	151900	1270528	1702	1703	1894	1702	3
360	20241213	151800	1265229	1893	1894	1894	1702	13
361	20241213	151700	1240809	1700	1700	1700	1700	0
362	20241213	151600	1240809	1700	1700	1700	1700	0
363	20241213	151500	1240809	1700	1894	1894	1700	2
364	20241213	151400	1237215	1700	1700	1700	1700	1
365	20241213	151300	1235515	1894	1894	1894	1894	0
366	20241213	151200	1235515	1894	1894	1894	1894	0
367	20241213	151100	1235515	1894	1894	1894	1894	1
368	20241213	151000	1233621	1700	1700	1700	1700	0
369	20241213	150900	1233621	1700	1700	1700	1700	1
370	20241213	150800	1231921	1800	1799	1800	1799	20
371	20241213	150700	1195931	1700	1700	1700	1700	10
372	20241213	150600	1178931	1894	1799	1894	1799	20
373	20241213	150500	1142846	1700	1700	1700	1700	0
374	20241213	150400	1142846	1700	1700	1700	1700	10
375	20241213	150300	1125846	1894	1894	1894	1894	0
376	20241213	150200	1125846	1894	1894	1894	1894	0
377	20241213	150100	1125846	1894	1894	1894	1894	0
378	20241213	150000	1125846	1894	1894	1894	1894	0
379	20241213	145900	1125846	1894	1894	1894	1894	0
380	20241213	145800	1125846	1894	1894	1894	1894	0
381	20241213	145700	1125846	1894	1894	1894	1894	0
382	20241213	145600	1125846	1894	1894	1894	1894	0
383	20241213	145500	1125846	1894	1894	1894	1894	0
384	20241213	145400	1125846	1894	1800	1894	1800	11
385	20241213	145300	1105952	1700	1700	1700	1700	10
386	20241213	145200	1088952	1893	1893	1893	1893	0
387	20241213	145100	1088952	1893	1893	1893	1893	0
388	20241213	145000	1088952	1893	1799	1893	1799	21
389	20241213	144900	1051069	1892	1892	1892	1892	0
390	20241213	144800	1051069	1892	1892	1892	1892	0
391	20241213	144700	1051069	1892	1892	1892	1892	0
392	20241213	144600	1051069	1892	1892	1892	1892	0
393	20241213	144500	1051069	1892	1892	1892	1892	0
394	20241213	144400	1051069	1892	1892	1892	1892	0
395	20241213	144300	1051069	1892	1892	1892	1892	0
396	20241213	144200	1051069	1892	1892	1892	1892	0
397	20241213	144100	1051069	1892	1892	1892	1892	0
398	20241213	144000	1051069	1892	1892	1892	1892	0
399	20241213	143900	1051069	1892	1892	1892	1892	0
400	20241213	143800	1051069	1892	1892	1892	1892	0
401	20241213	143700	1051069	1892	1892	1892	1892	10
402	20241213	143600	1032149	1700	1700	1700	1700	0
403	20241213	143500	1032149	1700	1700	1700	1700	10
404	20241213	143400	1015149	1894	1894	1894	1894	0
405	20241213	143300	1015149	1894	1894	1894	1894	0
406	20241213	143200	1015149	1894	1894	1894	1894	0
407	20241213	143100	1015149	1894	1894	1894	1894	0
408	20241213	143000	1015149	1894	1894	1894	1894	0
409	20241213	142900	1015149	1894	1894	1894	1894	0
410	20241213	142800	1015149	1894	1894	1894	1894	0
411	20241213	142700	1015149	1894	1894	1894	1894	0
412	20241213	142600	1015149	1894	1894	1894	1894	0
413	20241213	142500	1015149	1894	1894	1894	1894	0
414	20241213	142400	1015149	1894	1894	1894	1894	0
415	20241213	142300	1015149	1894	1894	1894	1894	0
416	20241213	142200	1015149	1894	1894	1894	1894	0
417	20241213	142100	1015149	1894	1894	1894	1894	0
418	20241213	142000	1015149	1894	1894	1894	1894	0
419	20241213	141900	1015149	1894	1894	1894	1894	0
420	20241213	141800	1015149	1894	1894	1894	1894	0
421	20241213	141700	1015149	1894	1894	1894	1894	0
422	20241213	141600	1015149	1894	1894	1894	1894	0
423	20241213	141500	1015149	1894	1894	1894	1894	0
424	20241213	141400	1015149	1894	1894	1894	1894	0
425	20241213	141300	1015149	1894	1894	1894	1894	0
426	20241213	141200	1015149	1894	1894	1894	1894	0
427	20241213	141100	1015149	1894	1894	1894	1894	0
428	20241213	141000	1015149	1894	1894	1894	1894	0
429	20241213	140900	1015149	1894	1894	1894	1894	10
430	20241213	140800	996209	1800	1800	1800	1800	0
431	20241213	140700	996209	1800	1800	1800	1800	0
432	20241213	140600	996209	1800	1800	1800	1800	0
433	20241213	140500	996209	1800	1800	1800	1800	0
434	20241213	140400	996209	1800	1800	1800	1800	0
435	20241213	140300	996209	1800	1800	1800	1800	0
436	20241213	140200	996209	1800	1799	1800	1799	43
437	20241213	140100	918820	1894	1894	1894	1894	0
438	20241213	140000	918820	1894	1894	1894	1894	0
439	20241213	135900	918820	1894	1894	1894	1894	0
440	20241213	135800	918820	1894	1894	1894	1894	0
441	20241213	135700	918820	1894	1894	1894	1894	0
442	20241213	135600	918820	1894	1894	1894	1894	0
443	20241213	135500	918820	1894	1894	1894	1894	0
444	20241213	135400	918820	1894	1894	1894	1894	0
445	20241213	135300	918820	1894	1894	1894	1894	0
446	20241213	135200	918820	1894	1894	1894	1894	0
447	20241213	135100	918820	1894	1894	1894	1894	0
448	20241213	135000	918820	1894	1894	1894	1894	0
449	20241213	134900	918820	1894	1894	1894	1894	0
450	20241213	134800	918820	1894	1894	1894	1894	0
451	20241213	134700	918820	1894	1894	1894	1894	0
452	20241213	134600	918820	1894	1894	1894	1894	0
453	20241213	134500	918820	1894	1894	1894	1894	0
454	20241213	134400	918820	1894	1894	1894	1894	0
455	20241213	134300	918820	1894	1894	1894	1894	0
456	20241213	134200	918820	1894	1894	1894	1894	0
457	20241213	134100	918820	1894	1894	1894	1894	0
458	20241213	134000	918820	1894	1894	1894	1894	0
459	20241213	133900	918820	1894	1894	1894	1894	0
460	20241213	133800	918820	1894	1894	1894	1894	0
461	20241213	133700	918820	1894	1894	1894	1894	0
462	20241213	133600	918820	1894	1894	1894	1894	0
463	20241213	133500	918820	1894	1894	1894	1894	0
464	20241213	133400	918820	1894	1894	1894	1894	0
465	20241213	133300	918820	1894	1894	1894	1894	0
466	20241213	133200	918820	1894	1894	1894	1894	0
467	20241213	133100	918820	1894	1894	1894	1894	0
468	20241213	133000	918820	1894	1894	1894	1894	0
469	20241213	132900	918820	1894	1894	1894	1894	0
470	20241213	132800	918820	1894	1894	1894	1894	0
471	20241213	132700	918820	1894	1894	1894	1894	0
472	20241213	132600	918820	1894	1894	1894	1894	0
473	20241213	132500	918820	1894	1894	1894	1894	0
474	20241213	132400	918820	1894	1894	1894	1894	0
475	20241213	132300	918820	1894	1894	1894	1894	0
476	20241213	132200	918820	1894	1894	1894	1894	0
477	20241213	132100	918820	1894	1894	1894	1894	0
478	20241213	132000	918820	1894	1894	1894	1894	0
479	20241213	131900	918820	1894	1894	1894	1894	0
480	20241213	131800	918820	1894	1894	1894	1894	0
481	20241213	131700	918820	1894	1894	1894	1894	0
482	20241213	131600	918820	1894	1894	1894	1894	0
483	20241213	131500	918820	1894	1894	1894	1894	0
484	20241213	131400	918820	1894	1894	1894	1894	0
485	20241213	131300	918820	1894	1894	1894	1894	0
486	20241213	131200	918820	1894	1894	1894	1894	0
487	20241213	131100	918820	1894	1894	1894	1894	0
488	20241213	131000	918820	1894	1894	1894	1894	0
489	20241213	130900	918820	1894	1894	1894	1894	0
490	20241213	130800	918820	1894	1894	1894	1894	0
491	20241213	130700	918820	1894	1894	1894	1894	0
492	20241213	130600	918820	1894	1894	1894	1894	0
493	20241213	130500	918820	1894	1894	1894	1894	0
494	20241213	130400	918820	1894	1894	1894	1894	0
495	20241213	130300	918820	1894	1894	1894	1894	0
496	20241213	130200	918820	1894	1894	1894	1894	0
497	20241213	130100	918820	1894	1894	1894	1894	0
498	20241213	130000	918820	1894	1894	1894	1894	0
499	20241213	125900	918820	1894	1894	1894	1894	0
500	20241213	125800	918820	1894	1894	1894	1894	0
501	20241213	125700	918820	1894	1894	1894	1894	0
502	20241213	125600	918820	1894	1894	1894	1894	0
503	20241213	125500	918820	1894	1894	1894	1894	0
504	20241213	125400	918820	1894	1894	1894	1894	0
505	20241213	125300	918820	1894	1894	1894	1894	0
506	20241213	125200	918820	1894	1894	1894	1894	0
507	20241213	125100	918820	1894	1894	1894	1894	10
508	20241213	125000	899880	1700	1700	1700	1700	0
509	20241213	124900	899880	1700	1700	1700	1700	0
510	20241213	124800	899880	1700	1700	1700	1700	0
511	20241213	124700	899880	1700	1700	1700	1700	0
512	20241213	124600	899880	1700	1700	1700	1700	0
513	20241213	124500	899880	1700	1700	1700	1700	0
514	20241213	124400	899880	1700	1700	1700	1700	10
515	20241213	124300	882880	1895	1895	1895	1895	2
516	20241213	124200	879090	1896	1896	1896	1896	0
517	20241213	124100	879090	1896	1896	1896	1896	0
518	20241213	124000	879090	1896	1896	1896	1896	0
519	20241213	123900	879090	1896	1896	1896	1896	0
520	20241213	123800	879090	1896	1896	1896	1896	0
521	20241213	123700	879090	1896	1896	1896	1896	0
522	20241213	123600	879090	1896	1896	1896	1896	0
523	20241213	123500	879090	1896	1896	1896	1896	0
524	20241213	123400	879090	1896	1896	1896	1896	0
525	20241213	123300	879090	1896	1896	1896	1896	0
526	20241213	123200	879090	1896	1896	1896	1896	0
527	20241213	123100	879090	1896	1896	1896	1896	0
528	20241213	123000	879090	1896	1896	1896	1896	0
529	20241213	122900	879090	1896	1896	1896	1896	0
530	20241213	122800	879090	1896	1896	1896	1896	0
531	20241213	122700	879090	1896	1896	1896	1896	0
532	20241213	122600	879090	1896	1800	1896	1800	11
533	20241213	122500	859194	1700	1700	1700	1700	0
534	20241213	122400	859194	1700	1700	1700	1700	0
535	20241213	122300	859194	1700	1700	1700	1700	0
536	20241213	122200	859194	1700	1700	1700	1700	0
537	20241213	122100	859194	1700	1700	1700	1700	0
538	20241213	122000	859194	1700	1700	1700	1700	0
539	20241213	121900	859194	1700	1700	1700	1700	0
540	20241213	121800	859194	1700	1700	1700	1700	78
541	20241213	121700	726594	1900	1900	1900	1900	0
542	20241213	121600	726594	1900	1900	1900	1900	0
543	20241213	121500	726594	1900	1900	1900	1900	0
544	20241213	121400	726594	1900	1900	1900	1900	0
545	20241213	121300	726594	1900	1900	1900	1900	0
546	20241213	121200	726594	1900	1900	1900	1900	0
547	20241213	121100	726594	1900	1900	1900	1900	0
548	20241213	121000	726594	1900	1900	1900	1900	0
549	20241213	120900	726594	1900	1900	1900	1900	0
550	20241213	120800	726594	1900	1900	1900	1900	0
551	20241213	120700	726594	1900	1900	1900	1900	0
552	20241213	120600	726594	1900	1900	1900	1900	0
553	20241213	120500	726594	1900	1900	1900	1900	0
554	20241213	120400	726594	1900	1900	1900	1900	0
555	20241213	120300	726594	1900	1900	1900	1900	0
556	20241213	120200	726594	1900	1900	1900	1900	0
557	20241213	120100	726594	1900	1900	1900	1900	0
558	20241213	120000	726594	1900	1900	1900	1900	0
559	20241213	115900	726594	1900	1900	1900	1900	0
560	20241213	115800	726594	1900	1900	1900	1900	0
561	20241213	115700	726594	1900	1900	1900	1900	0
562	20241213	115600	726594	1900	1900	1900	1900	0
563	20241213	115500	726594	1900	1900	1900	1900	0
564	20241213	115400	726594	1900	1900	1900	1900	0
565	20241213	115300	726594	1900	1900	1900	1900	0
566	20241213	115200	726594	1900	1900	1900	1900	0
567	20241213	115100	726594	1900	1900	1900	1900	0
568	20241213	115000	726594	1900	1900	1900	1900	0
569	20241213	114900	726594	1900	1900	1900	1900	0
570	20241213	114800	726594	1900	1900	1900	1900	0
571	20241213	114700	726594	1900	1900	1900	1900	0
572	20241213	114600	726594	1900	1900	1900	1900	0
573	20241213	114500	726594	1900	1900	1900	1900	0
574	20241213	114400	726594	1900	1900	1900	1900	0
575	20241213	114300	726594	1900	1900	1900	1900	0
576	20241213	114200	726594	1900	1900	1900	1900	0
577	20241213	114100	726594	1900	1900	1900	1900	0
578	20241213	114000	726594	1900	1900	1900	1900	0
579	20241213	113900	726594	1900	1900	1900	1900	0
580	20241213	113800	726594	1900	1900	1900	1900	0
581	20241213	113700	726594	1900	1900	1900	1900	0
582	20241213	113600	726594	1900	1900	1900	1900	0
583	20241213	113500	726594	1900	1900	1900	1900	0
584	20241213	113400	726594	1900	1900	1900	1900	0
585	20241213	113300	726594	1900	1900	1900	1900	0
586	20241213	113200	726594	1900	1900	1900	1900	0
587	20241213	113100	726594	1900	1900	1900	1900	0
588	20241213	113000	726594	1900	1900	1900	1900	0
589	20241213	112900	726594	1900	1900	1900	1900	0
590	20241213	112800	726594	1900	1900	1900	1900	0
591	20241213	112700	726594	1900	1900	1900	1900	0
592	20241213	112600	726594	1900	1900	1900	1900	0
593	20241213	112500	726594	1900	1900	1900	1900	0
594	20241213	112400	726594	1900	1900	1900	1900	0
595	20241213	112300	726594	1900	1900	1900	1900	0
596	20241213	112200	726594	1900	1900	1900	1900	0
597	20241213	112100	726594	1900	1900	1900	1900	0
598	20241213	112000	726594	1900	1900	1900	1900	0
599	20241213	111900	726594	1900	1900	1900	1900	0
600	20241213	111800	726594	1900	1900	1900	1900	0
601	20241213	111700	726594	1900	1900	1900	1900	0
602	20241213	111600	726594	1900	1900	1900	1900	0
603	20241213	111500	726594	1900	1900	1900	1900	0
604	20241213	111400	726594	1900	1900	1900	1900	0
605	20241213	111300	726594	1900	1900	1900	1900	0
606	20241213	111200	726594	1900	1900	1900	1900	0
607	20241213	111100	726594	1900	1900	1900	1900	0
608	20241213	111000	726594	1900	1900	1900	1900	0
609	20241213	110900	726594	1900	1900	1900	1900	0
610	20241213	110800	726594	1900	1900	1900	1900	0
611	20241213	110700	726594	1900	1900	1900	1900	0
612	20241213	110600	726594	1900	1900	1900	1900	0
613	20241213	110500	726594	1900	1900	1900	1900	0
614	20241213	110400	726594	1900	1900	1900	1900	0
615	20241213	110300	726594	1900	1900	1900	1900	0
616	20241213	110200	726594	1900	1900	1900	1900	0
617	20241213	110100	726594	1900	1900	1900	1900	0
618	20241213	110000	726594	1900	1900	1900	1900	0
619	20241213	105900	726594	1900	1900	1900	1900	0
620	20241213	105800	726594	1900	1900	1900	1900	0
621	20241213	105700	726594	1900	1900	1900	1900	0
622	20241213	105600	726594	1900	1900	1900	1900	0
623	20241213	105500	726594	1900	1900	1900	1900	0
624	20241213	105400	726594	1900	1900	1900	1900	0
625	20241213	105300	726594	1900	1900	1900	1900	0
626	20241213	105200	726594	1900	1900	1900	1900	0
627	20241213	105100	726594	1900	1900	1900	1900	0
628	20241213	105000	726594	1900	1900	1900	1900	0
629	20241213	104900	726594	1900	1900	1900	1900	0
630	20241213	104800	726594	1900	1900	1900	1900	0
631	20241213	104700	726594	1900	1900	1900	1900	0
632	20241213	104600	726594	1900	1900	1900	1900	0
633	20241213	104500	726594	1900	1900	1900	1900	0
634	20241213	104400	726594	1900	1900	1900	1900	0
635	20241213	104300	726594	1900	1900	1900	1900	0
636	20241213	104200	726594	1900	1900	1900	1900	0
637	20241213	104100	726594	1900	1900	1900	1900	0
638	20241213	104000	726594	1900	1900	1900	1900	0
639	20241213	103900	726594	1900	1900	1900	1900	0
640	20241213	103800	726594	1900	1900	1900	1900	0
641	20241213	103700	726594	1900	1900	1900	1900	0
642	20241213	103600	726594	1900	1900	1900	1900	0
643	20241213	103500	726594	1900	1900	1900	1900	0
644	20241213	103400	726594	1900	1900	1900	1900	0
645	20241213	103300	726594	1900	1900	1900	1900	0
646	20241213	103200	726594	1900	1900	1900	1900	0
647	20241213	103100	726594	1900	1900	1900	1900	0
648	20241213	103000	726594	1900	1900	1900	1900	0
649	20241213	102900	726594	1900	1900	1900	1900	0
650	20241213	102800	726594	1900	1900	1900	1900	0
651	20241213	102700	726594	1900	1900	1900	1900	0
652	20241213	102600	726594	1900	1900	1900	1900	0
653	20241213	102500	726594	1900	1900	1900	1900	0
654	20241213	102400	726594	1900	1900	1900	1900	0
655	20241213	102300	726594	1900	1900	1900	1900	2
656	20241213	102200	722794	1800	1800	1800	1800	0
657	20241213	102100	722794	1800	1800	1800	1800	0
658	20241213	102000	722794	1800	1800	1800	1800	0
659	20241213	101900	722794	1800	1800	1800	1800	0
660	20241213	101800	722794	1800	1800	1800	1800	0
661	20241213	101700	722794	1800	1800	1800	1800	0
662	20241213	101600	722794	1800	1800	1800	1800	0
663	20241213	101500	722794	1800	1800	1800	1800	0
664	20241213	101400	722794	1800	1800	1800	1800	0
665	20241213	101300	722794	1800	1800	1800	1800	0
666	20241213	101200	722794	1800	1800	1800	1800	0
667	20241213	101100	722794	1800	1800	1800	1800	0
668	20241213	101000	722794	1800	1800	1800	1800	0
669	20241213	100900	722794	1800	1800	1800	1800	0
670	20241213	100800	722794	1800	1800	1800	1800	0
671	20241213	100700	722794	1800	1800	1800	1800	10
672	20241213	100600	704794	2000	2000	2000	2000	0
673	20241213	100500	704794	2000	2000	2000	2000	0
674	20241213	100400	704794	2000	2000	2000	2000	0
675	20241213	100300	704794	2000	2000	2000	2000	0
676	20241213	100200	704794	2000	2000	2000	2000	0
677	20241213	100100	704794	2000	2000	2000	2000	0
678	20241213	100000	704794	2000	2000	2000	2000	0
679	20241213	095900	704794	2000	2000	2000	2000	0
680	20241213	095800	704794	2000	2000	2000	2000	0
681	20241213	095700	704794	2000	2000	2000	2000	0
682	20241213	095600	704794	2000	2000	2000	2000	0
683	20241213	095500	704794	2000	2000	2000	2000	0
684	20241213	095400	704794	2000	2000	2000	2000	0
685	20241213	095300	704794	2000	2000	2000	2000	0
686	20241213	095200	704794	2000	2000	2000	2000	0
687	20241213	095100	704794	2000	2000	2000	2000	0
688	20241213	095000	704794	2000	2000	2000	2000	0
689	20241213	094900	704794	2000	2000	2000	2000	1
690	20241213	094800	702794	1900	1900	1900	1900	0
691	20241213	094700	702794	1900	1900	1900	1900	0
692	20241213	094600	702794	1900	1900	1900	1900	0
693	20241213	094500	702794	1900	1900	1900	1900	0
694	20241213	094400	702794	1900	1900	1900	1900	0
695	20241213	094300	702794	1900	1900	1900	1900	0
696	20241213	094200	702794	1900	1900	1900	1900	0
697	20241213	094100	702794	1900	1900	1900	1900	0
698	20241213	094000	702794	1900	1900	1900	1900	10
699	20241213	093900	683794	2000	2000	2000	2000	0
700	20241213	093800	683794	2000	2000	2000	2000	0
701	20241213	093700	683794	2000	2000	2000	2000	0
702	20241213	093600	683794	2000	2000	2000	2000	0
703	20241213	093500	683794	2000	2000	2000	2000	0
704	20241213	093400	683794	2000	2000	2000	2000	0
705	20241213	093300	683794	2000	2000	2000	2000	0
706	20241213	093200	683794	2000	2000	2000	2000	0
707	20241213	093100	683794	2000	2000	2000	2000	0
708	20241213	093000	683794	2000	2000	2000	2000	0
709	20241213	092900	683794	2000	2000	2000	2000	0
710	20241213	092800	683794	2000	2000	2000	2000	0
711	20241213	092700	683794	2000	2000	2000	2000	0
712	20241213	092600	683794	2000	2000	2000	2000	1
713	20241213	092500	681794	1999	1999	1999	1999	1
714	20241213	092400	679795	2000	2000	2000	2000	0
715	20241213	092300	679795	2000	1799	2000	1799	202
716	20241213	092200	313199	1799	1799	1799	1799	0
717	20241213	092100	313199	1799	1799	1799	1799	0
718	20241213	092000	313199	1799	1799	1799	1799	0
719	20241213	091900	313199	1799	1799	1799	1799	0
720	20241213	091800	313199	1799	1799	1799	1799	0
721	20241213	091700	313199	1799	1799	1799	1799	0
722	20241213	091600	313199	1799	1799	1799	1799	0
723	20241213	091500	313199	1799	1799	1799	1799	0
724	20241213	091400	313199	1799	1799	1799	1799	1
725	20241213	091300	311400	1700	1700	1700	1700	0
726	20241213	091200	311400	1700	1700	1700	1700	0
727	20241213	091100	311400	1700	1700	1700	1700	0
728	20241213	091000	311400	1700	1700	1700	1700	0
729	20241213	090900	311400	1700	1700	1700	1700	0
730	20241213	090800	311400	1700	1700	1700	1700	0
731	20241213	090700	311400	1700	1700	1700	1700	1
732	20241213	090600	309700	1700	1700	1700	1700	0
733	20241213	090500	309700	1700	1700	1700	1700	0
734	20241213	090400	309700	1700	1700	1700	1700	0
735	20241213	090300	309700	1700	1700	1700	1700	0
736	20241213	090200	309700	1700	1700	1700	1700	1
737	20241213	090100	308000	1700	1800	1800	1700	180
738	20241213	090000	0	1799	1799	1799	1799	0