KissMeData/341170/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	212100	20531543	1800	1800	1800	1800	9
3	20241216	212000	20531543	1800	1800	1800	1800	0
4	20241216	211900	20531543	1800	1800	1800	1800	0
5	20241216	211800	20531543	1800	1800	1800	1800	0
6	20241216	211700	20531543	1800	1800	1800	1800	0
7	20241216	211600	20531543	1800	1800	1800	1800	0
8	20241216	211500	20531543	1800	1800	1800	1800	0
9	20241216	211400	20531543	1800	1800	1800	1800	0
10	20241216	211300	20531543	1800	1800	1800	1800	0
11	20241216	211200	20531543	1800	1800	1800	1800	0
12	20241216	211100	20531543	1800	1800	1800	1800	0
13	20241216	211000	20531543	1800	1800	1800	1800	0
14	20241216	210900	20531543	1800	1800	1800	1800	0
15	20241216	210800	20531543	1800	1800	1800	1800	0
16	20241216	210700	20531543	1800	1800	1800	1800	0
17	20241216	210600	20531543	1800	1800	1800	1800	0
18	20241216	210500	20531543	1800	1800	1800	1800	0
19	20241216	210400	20531543	1800	1800	1800	1800	0
20	20241216	210300	20531543	1800	1800	1800	1800	0
21	20241216	210200	20531543	1800	1800	1800	1800	0
22	20241216	210100	20531543	1800	1800	1800	1800	0
23	20241216	210000	20531543	1800	1800	1800	1800	0
24	20241216	205900	20531543	1800	1800	1800	1800	0
25	20241216	205800	20531543	1800	1800	1800	1800	0
26	20241216	205700	20531543	1800	1800	1800	1800	0
27	20241216	205600	20531543	1800	1800	1800	1800	0
28	20241216	205500	20531543	1800	1800	1800	1800	0
29	20241216	205400	20531543	1800	1800	1800	1800	0
30	20241216	205300	20531543	1800	1800	1800	1800	0
31	20241216	205200	20531543	1800	1800	1800	1800	0
32	20241216	205100	20531543	1800	1800	1800	1800	9
33	20241216	205000	20531543	1800	1800	1800	1800	0
34	20241216	204900	20531543	1800	1800	1800	1800	0
35	20241216	204800	20531543	1800	1800	1800	1800	0
36	20241216	204700	20531543	1800	1800	1800	1800	0
37	20241216	204600	20531543	1800	1800	1800	1800	0
38	20241216	204500	20531543	1800	1800	1800	1800	0
39	20241216	204400	20531543	1800	1800	1800	1800	0
40	20241216	204300	20531543	1800	1800	1800	1800	0
41	20241216	204200	20531543	1800	1800	1800	1800	0
42	20241216	204100	20531543	1800	1800	1800	1800	0
43	20241216	204000	20531543	1800	1800	1800	1800	0
44	20241216	203900	20531543	1800	1800	1800	1800	0
45	20241216	203800	20531543	1800	1800	1800	1800	0
46	20241216	203700	20531543	1800	1800	1800	1800	0
47	20241216	203600	20531543	1800	1800	1800	1800	0
48	20241216	203500	20531543	1800	1800	1800	1800	0
49	20241216	203400	20531543	1800	1800	1800	1800	0
50	20241216	203300	20531543	1800	1800	1800	1800	0
51	20241216	203200	20531543	1800	1800	1800	1800	0
52	20241216	203100	20531543	1800	1800	1800	1800	0
53	20241216	203000	20531543	1800	1800	1800	1800	0
54	20241216	202900	20531543	1800	1800	1800	1800	0
55	20241216	202800	20531543	1800	1800	1800	1800	0
56	20241216	202700	20531543	1800	1800	1800	1800	0
57	20241216	202600	20531543	1800	1800	1800	1800	0
58	20241216	202500	20531543	1800	1800	1800	1800	0
59	20241216	202400	20531543	1800	1800	1800	1800	0
60	20241216	202300	20531543	1800	1800	1800	1800	0
61	20241216	202200	20531543	1800	1800	1800	1800	0
62	20241216	202100	20531543	1800	1800	1800	1800	9
63	20241216	202000	20531543	1800	1800	1800	1800	0
64	20241216	201900	20531543	1800	1800	1800	1800	0
65	20241216	201800	20531543	1800	1800	1800	1800	0
66	20241216	201700	20531543	1800	1800	1800	1800	0
67	20241216	201600	20531543	1800	1800	1800	1800	0
68	20241216	201500	20531543	1800	1800	1800	1800	0
69	20241216	201400	20531543	1800	1800	1800	1800	0
70	20241216	201300	20531543	1800	1800	1800	1800	0
71	20241216	201200	20531543	1800	1800	1800	1800	0
72	20241216	201100	20531543	1800	1800	1800	1800	0
73	20241216	201000	20531543	1800	1800	1800	1800	0
74	20241216	200900	20531543	1800	1800	1800	1800	0
75	20241216	200800	20531543	1800	1800	1800	1800	0
76	20241216	200700	20531543	1800	1800	1800	1800	0
77	20241216	200600	20531543	1800	1800	1800	1800	0
78	20241216	200500	20531543	1800	1800	1800	1800	0
79	20241216	200400	20531543	1800	1800	1800	1800	0
80	20241216	200300	20531543	1800	1800	1800	1800	0
81	20241216	200200	20531543	1800	1800	1800	1800	0
82	20241216	200100	20531543	1800	1800	1800	1800	0
83	20241216	200000	20531543	1800	1800	1800	1800	0
84	20241216	195900	20531543	1800	1800	1800	1800	0
85	20241216	195800	20531543	1800	1800	1800	1800	0
86	20241216	195700	20531543	1800	1800	1800	1800	0
87	20241216	195600	20531543	1800	1800	1800	1800	0
88	20241216	195500	20531543	1800	1800	1800	1800	0
89	20241216	195400	20531543	1800	1800	1800	1800	0
90	20241216	195300	20531543	1800	1800	1800	1800	0
91	20241216	195200	20531543	1800	1800	1800	1800	0
92	20241216	195100	20531543	1800	1800	1800	1800	9
93	20241216	195000	20531543	1800	1800	1800	1800	0
94	20241216	194900	20531543	1800	1800	1800	1800	0
95	20241216	194800	20531543	1800	1800	1800	1800	0
96	20241216	194700	20531543	1800	1800	1800	1800	0
97	20241216	194600	20531543	1800	1800	1800	1800	0
98	20241216	194500	20531543	1800	1800	1800	1800	0
99	20241216	194400	20531543	1800	1800	1800	1800	0
100	20241216	194300	20531543	1800	1800	1800	1800	0
101	20241216	194200	20531543	1800	1800	1800	1800	0
102	20241216	194100	20531543	1800	1800	1800	1800	0
103	20241216	194000	20531543	1800	1800	1800	1800	0
104	20241216	193900	20531543	1800	1800	1800	1800	0
105	20241216	193800	20531543	1800	1800	1800	1800	0
106	20241216	193700	20531543	1800	1800	1800	1800	0
107	20241216	193600	20531543	1800	1800	1800	1800	0
108	20241216	193500	20531543	1800	1800	1800	1800	0
109	20241216	193400	20531543	1800	1800	1800	1800	0
110	20241216	193300	20531543	1800	1800	1800	1800	0
111	20241216	193200	20531543	1800	1800	1800	1800	0
112	20241216	193100	20531543	1800	1800	1800	1800	0
113	20241216	193000	20531543	1800	1800	1800	1800	0
114	20241216	192900	20531543	1800	1800	1800	1800	0
115	20241216	192800	20531543	1800	1800	1800	1800	0
116	20241216	192700	20531543	1800	1800	1800	1800	0
117	20241216	192600	20531543	1800	1800	1800	1800	0
118	20241216	192500	20531543	1800	1800	1800	1800	0
119	20241216	192400	20531543	1800	1800	1800	1800	0
120	20241216	192300	20531543	1800	1800	1800	1800	0
121	20241216	192200	20531543	1800	1800	1800	1800	0
122	20241216	192100	20531543	1800	1800	1800	1800	9
123	20241216	192000	20531543	1800	1800	1800	1800	0
124	20241216	191900	20531543	1800	1800	1800	1800	0
125	20241216	191800	20531543	1800	1800	1800	1800	0
126	20241216	191700	20531543	1800	1800	1800	1800	0
127	20241216	191600	20531543	1800	1800	1800	1800	0
128	20241216	191500	20531543	1800	1800	1800	1800	0
129	20241216	191400	20531543	1800	1800	1800	1800	0
130	20241216	191300	20531543	1800	1800	1800	1800	0
131	20241216	191200	20531543	1800	1800	1800	1800	0
132	20241216	191100	20531543	1800	1800	1800	1800	0
133	20241216	191000	20531543	1800	1800	1800	1800	0
134	20241216	190900	20531543	1800	1800	1800	1800	0
135	20241216	190800	20531543	1800	1800	1800	1800	0
136	20241216	190700	20531543	1800	1800	1800	1800	0
137	20241216	190600	20531543	1800	1800	1800	1800	0
138	20241216	190500	20531543	1800	1800	1800	1800	0
139	20241216	190400	20531543	1800	1800	1800	1800	0
140	20241216	190300	20531543	1800	1800	1800	1800	0
141	20241216	190200	20531543	1800	1800	1800	1800	0
142	20241216	190100	20531543	1800	1800	1800	1800	0
143	20241216	190000	20531543	1800	1800	1800	1800	0
144	20241216	185900	20531543	1800	1800	1800	1800	0
145	20241216	185800	20531543	1800	1800	1800	1800	0
146	20241216	185700	20531543	1800	1800	1800	1800	0
147	20241216	185600	20531543	1800	1800	1800	1800	0
148	20241216	185500	20531543	1800	1800	1800	1800	0
149	20241216	185400	20531543	1800	1800	1800	1800	0
150	20241216	185300	20531543	1800	1800	1800	1800	0
151	20241216	185200	20531543	1800	1800	1800	1800	0
152	20241216	185100	20531543	1800	1800	1800	1800	9
153	20241216	185000	20531543	1800	1800	1800	1800	0
154	20241216	184900	20531543	1800	1800	1800	1800	0
155	20241216	184800	20531543	1800	1800	1800	1800	0
156	20241216	184700	20531543	1800	1800	1800	1800	0
157	20241216	184600	20531543	1800	1800	1800	1800	0
158	20241216	184500	20531543	1800	1800	1800	1800	0
159	20241216	184400	20531543	1800	1800	1800	1800	0
160	20241216	184300	20531543	1800	1800	1800	1800	0
161	20241216	184200	20531543	1800	1800	1800	1800	0
162	20241216	184100	20531543	1800	1800	1800	1800	0
163	20241216	184000	20531543	1800	1800	1800	1800	0
164	20241216	183900	20531543	1800	1800	1800	1800	0
165	20241216	183800	20531543	1800	1800	1800	1800	0
166	20241216	183700	20531543	1800	1800	1800	1800	0
167	20241216	183600	20531543	1800	1800	1800	1800	0
168	20241216	183500	20531543	1800	1800	1800	1800	0
169	20241216	183400	20531543	1800	1800	1800	1800	0
170	20241216	183300	20531543	1800	1800	1800	1800	0
171	20241216	183200	20531543	1800	1800	1800	1800	0
172	20241216	183100	20531543	1800	1800	1800	1800	0
173	20241216	183000	20531543	1800	1800	1800	1800	0
174	20241216	182900	20531543	1800	1800	1800	1800	0
175	20241216	182800	20531543	1800	1800	1800	1800	0
176	20241216	182700	20531543	1800	1800	1800	1800	0
177	20241216	182600	20531543	1800	1800	1800	1800	0
178	20241216	182500	20531543	1800	1800	1800	1800	0
179	20241216	182400	20531543	1800	1800	1800	1800	0
180	20241216	182300	20531543	1800	1800	1800	1800	0
181	20241216	182200	20531543	1800	1800	1800	1800	0
182	20241216	182100	20531543	1800	1800	1800	1800	9
183	20241216	182000	20531543	1800	1800	1800	1800	0
184	20241216	181900	20531543	1800	1800	1800	1800	0
185	20241216	181800	20531543	1800	1800	1800	1800	0
186	20241216	181700	20531543	1800	1800	1800	1800	0
187	20241216	181600	20531543	1800	1800	1800	1800	0
188	20241216	181500	20531543	1800	1800	1800	1800	0
189	20241216	181400	20531543	1800	1800	1800	1800	0
190	20241216	181300	20531543	1800	1800	1800	1800	0
191	20241216	181200	20531543	1800	1800	1800	1800	0
192	20241216	181100	20531543	1800	1800	1800	1800	0
193	20241216	181000	20531543	1800	1800	1800	1800	0
194	20241216	180900	20531543	1800	1800	1800	1800	0
195	20241216	180800	20531543	1800	1800	1800	1800	0
196	20241216	180700	20531543	1800	1800	1800	1800	0
197	20241216	180600	20531543	1800	1800	1800	1800	0
198	20241216	180500	20531543	1800	1800	1800	1800	0
199	20241216	180400	20531543	1800	1800	1800	1800	0
200	20241216	180300	20531543	1800	1800	1800	1800	0
201	20241216	180200	20531543	1800	1800	1800	1800	0
202	20241216	180100	20531543	1800	1800	1800	1800	0
203	20241216	180000	20531543	1800	1800	1800	1800	0
204	20241216	175900	20531543	1800	1800	1800	1800	0
205	20241216	175800	20531543	1800	1800	1800	1800	0
206	20241216	175700	20531543	1800	1800	1800	1800	0
207	20241216	175600	20531543	1800	1800	1800	1800	0
208	20241216	175500	20531543	1800	1800	1800	1800	0
209	20241216	175400	20531543	1800	1800	1800	1800	0
210	20241216	175300	20531543	1800	1800	1800	1800	0
211	20241216	175200	20531543	1800	1800	1800	1800	0
212	20241216	175100	20531543	1800	1800	1800	1800	9
213	20241216	175000	20531543	1800	1800	1800	1800	0
214	20241216	174900	20531543	1800	1800	1800	1800	0
215	20241216	174800	20531543	1800	1800	1800	1800	0
216	20241216	174700	20531543	1800	1800	1800	1800	0
217	20241216	174600	20531543	1800	1800	1800	1800	0
218	20241216	174500	20531543	1800	1800	1800	1800	0
219	20241216	174400	20531543	1800	1800	1800	1800	0
220	20241216	174300	20531543	1800	1800	1800	1800	0
221	20241216	174200	20531543	1800	1800	1800	1800	0
222	20241216	174100	20531543	1800	1800	1800	1800	0
223	20241216	174000	20531543	1800	1800	1800	1800	0
224	20241216	173900	20531543	1800	1800	1800	1800	0
225	20241216	173800	20531543	1800	1800	1800	1800	0
226	20241216	173700	20531543	1800	1800	1800	1800	0
227	20241216	173600	20531543	1800	1800	1800	1800	0
228	20241216	173500	20531543	1800	1800	1800	1800	0
229	20241216	173400	20531543	1800	1800	1800	1800	0
230	20241216	173300	20531543	1800	1800	1800	1800	0
231	20241216	173200	20531543	1800	1800	1800	1800	0
232	20241216	173100	20531543	1800	1800	1800	1800	0
233	20241216	173000	20531543	1800	1800	1800	1800	0
234	20241216	172900	20531543	1800	1800	1800	1800	0
235	20241216	172800	20531543	1800	1800	1800	1800	0
236	20241216	172700	20531543	1800	1800	1800	1800	0
237	20241216	172600	20531543	1800	1800	1800	1800	0
238	20241216	172500	20531543	1800	1800	1800	1800	0
239	20241216	172400	20531543	1800	1800	1800	1800	0
240	20241216	172300	20531543	1800	1800	1800	1800	0
241	20241216	172200	20531543	1800	1800	1800	1800	0
242	20241216	172100	20531543	1800	1800	1800	1800	9
243	20241216	172000	20531543	1800	1800	1800	1800	0
244	20241216	171900	20531543	1800	1800	1800	1800	0
245	20241216	171800	20531543	1800	1800	1800	1800	0
246	20241216	171700	20531543	1800	1800	1800	1800	0
247	20241216	171600	20531543	1800	1800	1800	1800	0
248	20241216	171500	20531543	1800	1800	1800	1800	0
249	20241216	171400	20531543	1800	1800	1800	1800	0
250	20241216	171300	20531543	1800	1800	1800	1800	0
251	20241216	171200	20531543	1800	1800	1800	1800	0
252	20241216	171100	20531543	1800	1800	1800	1800	0
253	20241216	171000	20531543	1800	1800	1800	1800	0
254	20241216	170900	20531543	1800	1800	1800	1800	0
255	20241216	170800	20531543	1800	1800	1800	1800	0
256	20241216	170700	20531543	1800	1800	1800	1800	0
257	20241216	170600	20531543	1800	1800	1800	1800	0
258	20241216	170500	20531543	1800	1800	1800	1800	0
259	20241216	170400	20531543	1800	1800	1800	1800	0
260	20241216	170300	20531543	1800	1800	1800	1800	0
261	20241216	170200	20531543	1800	1800	1800	1800	0
262	20241216	170100	20531543	1800	1800	1800	1800	0
263	20241216	170000	20531543	1800	1800	1800	1800	0
264	20241216	165900	20531543	1800	1800	1800	1800	0
265	20241216	165800	20531543	1800	1800	1800	1800	0
266	20241216	165700	20531543	1800	1800	1800	1800	0
267	20241216	165600	20531543	1800	1800	1800	1800	0
268	20241216	165500	20531543	1800	1800	1800	1800	0
269	20241216	165400	20531543	1800	1800	1800	1800	0
270	20241216	165300	20531543	1800	1800	1800	1800	0
271	20241216	165200	20531543	1800	1800	1800	1800	0
272	20241216	165100	20531543	1800	1800	1800	1800	9
273	20241216	165000	20531543	1800	1800	1800	1800	0
274	20241216	164900	20531543	1800	1800	1800	1800	0
275	20241216	164800	20531543	1800	1800	1800	1800	0
276	20241216	164700	20531543	1800	1800	1800	1800	0
277	20241216	164600	20531543	1800	1800	1800	1800	0
278	20241216	164500	20531543	1800	1800	1800	1800	0
279	20241216	164400	20531543	1800	1800	1800	1800	0
280	20241216	164300	20531543	1800	1800	1800	1800	0
281	20241216	164200	20531543	1800	1800	1800	1800	0
282	20241216	164100	20531543	1800	1800	1800	1800	0
283	20241216	164000	20531543	1800	1800	1800	1800	0
284	20241216	163900	20531543	1800	1800	1800	1800	0
285	20241216	163800	20531543	1800	1800	1800	1800	0
286	20241216	163700	20531543	1800	1800	1800	1800	0
287	20241216	163600	20531543	1800	1800	1800	1800	0
288	20241216	163500	20531543	1800	1800	1800	1800	0
289	20241216	163400	20531543	1800	1800	1800	1800	0
290	20241216	163300	20531543	1800	1800	1800	1800	0
291	20241216	163200	20531543	1800	1800	1800	1800	0
292	20241216	163100	20531543	1800	1800	1800	1800	0
293	20241216	163000	20531543	1800	1800	1800	1800	0
294	20241216	162900	20531543	1800	1800	1800	1800	0
295	20241216	162800	20531543	1800	1800	1800	1800	0
296	20241216	162700	20531543	1800	1800	1800	1800	0
297	20241216	162600	20531543	1800	1800	1800	1800	0
298	20241216	162500	20531543	1800	1800	1800	1800	0
299	20241216	162400	20531543	1800	1800	1800	1800	0
300	20241216	162300	20531543	1800	1800	1800	1800	0
301	20241216	162200	20531543	1800	1800	1800	1800	0
302	20241216	162100	20531543	1800	1800	1800	1800	9
303	20241216	162000	20531543	1800	1800	1800	1800	0
304	20241216	161900	20531543	1800	1800	1800	1800	0
305	20241216	161800	20531543	1800	1800	1800	1800	0
306	20241216	161700	20531543	1800	1800	1800	1800	0
307	20241216	161600	20531543	1800	1800	1800	1800	0
308	20241216	161500	20531543	1800	1800	1800	1800	0
309	20241216	161400	20531543	1800	1800	1800	1800	0
310	20241216	161300	20531543	1800	1800	1800	1800	0
311	20241216	161200	20531543	1800	1800	1800	1800	0
312	20241216	161100	20531543	1800	1800	1800	1800	0
313	20241216	161000	20531543	1800	1800	1800	1800	0
314	20241216	160900	20531543	1800	1800	1800	1800	0
315	20241216	160800	20531543	1800	1800	1800	1800	0
316	20241216	160700	20531543	1800	1800	1800	1800	0
317	20241216	160600	20531543	1800	1800	1800	1800	0
318	20241216	160500	20531543	1800	1800	1800	1800	0
319	20241216	160400	20531543	1800	1800	1800	1800	0
320	20241216	160300	20531543	1800	1800	1800	1800	0
321	20241216	160200	20531543	1800	1800	1800	1800	0
322	20241216	160100	20531543	1800	1800	1800	1800	0
323	20241216	160000	20531543	1800	1800	1800	1800	0
324	20241216	155900	20531543	1800	1800	1800	1800	0
325	20241216	155800	20531543	1800	1800	1800	1800	0
326	20241216	155700	20531543	1800	1800	1800	1800	0
327	20241216	155600	20531543	1800	1800	1800	1800	0
328	20241216	155500	20531543	1800	1800	1800	1800	0
329	20241216	155400	20531543	1800	1800	1800	1800	0
330	20241216	155300	20531543	1800	1800	1800	1800	0
331	20241216	155200	20531543	1800	1800	1800	1800	0
332	20241216	155100	20531543	1800	1800	1800	1800	9
333	20241216	155000	20531543	1800	1800	1800	1800	0
334	20241216	154900	20531543	1800	1800	1800	1800	0
335	20241216	154800	20531543	1800	1800	1800	1800	0
336	20241216	154700	20531543	1800	1800	1800	1800	0
337	20241216	154600	20531543	1800	1800	1800	1800	0
338	20241216	154500	20531543	1800	1800	1800	1800	0
339	20241216	154400	20531543	1800	1800	1800	1800	0
340	20241216	154300	20531543	1800	1800	1800	1800	0
341	20241216	154200	20531543	1800	1800	1800	1800	0
342	20241216	154100	20531543	1800	1800	1800	1800	0
343	20241216	154000	20531543	1800	1800	1800	1800	0
344	20241216	153900	20531543	1800	1800	1800	1800	0
345	20241216	153800	20531543	1800	1800	1800	1800	0
346	20241216	153700	20531543	1800	1800	1800	1800	0
347	20241216	153600	20531543	1800	1800	1800	1800	0
348	20241216	153500	20531543	1800	1800	1800	1800	0
349	20241216	153400	20531543	1800	1800	1800	1800	0
350	20241216	153300	20531543	1800	1800	1800	1800	0
351	20241216	153200	20531543	1800	1800	1800	1800	0
352	20241216	153100	20531543	1800	1800	1800	1800	0
353	20241216	153000	20531543	1800	1800	1800	1800	0
354	20241216	152900	20531543	1800	1800	1800	1800	0
355	20241216	152800	20531543	1800	1800	1800	1800	0
356	20241216	152700	20531543	1800	1800	1800	1800	0
357	20241216	152600	20531543	1800	1800	1800	1800	0
358	20241216	152500	20531543	1800	1800	1800	1800	0
359	20241216	152400	20531543	1800	1800	1800	1800	0
360	20241216	152300	20531543	1800	1800	1800	1800	0
361	20241216	152200	20531543	1800	1800	1800	1800	0
362	20241216	152100	20531543	1800	1800	1800	1800	0
363	20241216	152000	20531543	1800	1800	1800	1800	0
364	20241216	151900	20531543	1800	1800	1800	1800	0
365	20241216	151800	20531543	1800	1800	1800	1800	0
366	20241216	151700	20531543	1800	1800	1800	1800	0
367	20241216	151600	20531543	1800	1800	1800	1800	0
368	20241216	151500	20531543	1800	1800	1800	1800	0
369	20241216	151400	20531543	1800	1800	1800	1800	0
370	20241216	151300	20531543	1800	1800	1800	1800	0
371	20241216	151200	20531543	1800	1800	1800	1800	0
372	20241216	151100	20531543	1800	1800	1800	1800	0
373	20241216	151000	20531543	1800	1800	1800	1800	0
374	20241216	150900	20531543	1800	1800	1800	1800	0
375	20241216	150800	20531543	1800	1800	1800	1800	0
376	20241216	150700	20531543	1800	1800	1800	1800	0
377	20241216	150600	20531543	1800	1800	1800	1800	0
378	20241216	150500	20531543	1800	1800	1800	1800	9
379	20241216	150400	20515343	1800	1800	1800	1800	1
380	20241216	150300	20513543	1706	1706	1706	1706	0
381	20241216	150200	20513543	1706	1706	1706	1706	0
382	20241216	150100	20513543	1706	1706	1706	1706	0
383	20241216	150000	20513543	1706	1706	1706	1706	0
384	20241216	145900	20513543	1706	1706	1706	1706	0
385	20241216	145800	20513543	1706	1706	1706	1706	0
386	20241216	145700	20513543	1706	1706	1706	1706	0
387	20241216	145600	20513543	1706	1706	1706	1706	0
388	20241216	145500	20513543	1706	1706	1706	1706	0
389	20241216	145400	20513543	1706	1706	1706	1706	0
390	20241216	145300	20513543	1706	1706	1706	1706	0
391	20241216	145200	20513543	1706	1706	1706	1706	0
392	20241216	145100	20513543	1706	1706	1706	1706	0
393	20241216	145000	20513543	1706	1706	1706	1706	0
394	20241216	144900	20513543	1706	1706	1706	1706	0
395	20241216	144800	20513543	1706	1706	1706	1706	0
396	20241216	144700	20513543	1706	1706	1706	1706	0
397	20241216	144600	20513543	1706	1706	1706	1706	0
398	20241216	144500	20513543	1706	1730	1730	1706	3085
399	20241216	144400	15215166	1895	1895	1895	1895	0
400	20241216	144300	15215166	1895	1895	1895	1895	0
401	20241216	144200	15215166	1895	1895	1895	1895	0
402	20241216	144100	15215166	1895	1895	1895	1895	0
403	20241216	144000	15215166	1895	1895	1895	1895	0
404	20241216	143900	15215166	1895	1895	1895	1895	0
405	20241216	143800	15215166	1895	1895	1895	1895	0
406	20241216	143700	15215166	1895	1895	1895	1895	0
407	20241216	143600	15215166	1895	1895	1895	1895	0
408	20241216	143500	15215166	1895	1895	1895	1895	0
409	20241216	143400	15215166	1895	1895	1895	1895	0
410	20241216	143300	15215166	1895	1895	1895	1895	0
411	20241216	143200	15215166	1895	1895	1895	1895	0
412	20241216	143100	15215166	1895	1895	1895	1895	0
413	20241216	143000	15215166	1895	1895	1895	1895	0
414	20241216	142900	15215166	1895	1895	1895	1895	0
415	20241216	142800	15215166	1895	1895	1895	1895	0
416	20241216	142700	15215166	1895	1895	1895	1895	0
417	20241216	142600	15215166	1895	1895	1895	1895	0
418	20241216	142500	15215166	1895	1895	1895	1895	0
419	20241216	142400	15215166	1895	1895	1895	1895	0
420	20241216	142300	15215166	1895	1895	1895	1895	0
421	20241216	142200	15215166	1895	1895	1895	1895	0
422	20241216	142100	15215166	1895	1895	1895	1895	0
423	20241216	142000	15215166	1895	1895	1895	1895	0
424	20241216	141900	15215166	1895	1895	1895	1895	0
425	20241216	141800	15215166	1895	1895	1895	1895	0
426	20241216	141700	15215166	1895	1895	1895	1895	0
427	20241216	141600	15215166	1895	1895	1895	1895	0
428	20241216	141500	15215166	1895	1895	1895	1895	0
429	20241216	141400	15215166	1895	1895	1895	1895	0
430	20241216	141300	15215166	1895	1895	1895	1895	0
431	20241216	141200	15215166	1895	1895	1895	1895	0
432	20241216	141100	15215166	1895	1895	1895	1895	0
433	20241216	141000	15215166	1895	1895	1895	1895	0
434	20241216	140900	15215166	1895	1895	1895	1895	0
435	20241216	140800	15215166	1895	1895	1895	1895	0
436	20241216	140700	15215166	1895	1895	1895	1895	0
437	20241216	140600	15215166	1895	1895	1895	1895	0
438	20241216	140500	15215166	1895	1895	1895	1895	0
439	20241216	140400	15215166	1895	1895	1895	1895	0
440	20241216	140300	15215166	1895	1895	1895	1895	0
441	20241216	140200	15215166	1895	1895	1895	1895	0
442	20241216	140100	15215166	1895	1895	1895	1895	0
443	20241216	140000	15215166	1895	1895	1895	1895	0
444	20241216	135900	15215166	1895	1895	1895	1895	0
445	20241216	135800	15215166	1895	1895	1895	1895	0
446	20241216	135700	15215166	1895	1895	1895	1895	0
447	20241216	135600	15215166	1895	1895	1895	1895	0
448	20241216	135500	15215166	1895	1895	1895	1895	0
449	20241216	135400	15215166	1895	1895	1895	1895	0
450	20241216	135300	15215166	1895	1895	1895	1895	0
451	20241216	135200	15215166	1895	1895	1895	1895	0
452	20241216	135100	15215166	1895	1895	1895	1895	0
453	20241216	135000	15215166	1895	1895	1895	1895	0
454	20241216	134900	15215166	1895	1895	1895	1895	0
455	20241216	134800	15215166	1895	1895	1895	1895	0
456	20241216	134700	15215166	1895	1895	1895	1895	0
457	20241216	134600	15215166	1895	1895	1895	1895	0
458	20241216	134500	15215166	1895	1895	1895	1895	0
459	20241216	134400	15215166	1895	1895	1895	1895	0
460	20241216	134300	15215166	1895	1895	1895	1895	0
461	20241216	134200	15215166	1895	1895	1895	1895	0
462	20241216	134100	15215166	1895	1895	1895	1895	0
463	20241216	134000	15215166	1895	1895	1895	1895	0
464	20241216	133900	15215166	1895	1895	1895	1895	0
465	20241216	133800	15215166	1895	1895	1895	1895	0
466	20241216	133700	15215166	1895	1895	1895	1895	0
467	20241216	133600	15215166	1895	1895	1895	1895	0
468	20241216	133500	15215166	1895	1895	1895	1895	0
469	20241216	133400	15215166	1895	1895	1895	1895	0
470	20241216	133300	15215166	1895	1895	1895	1895	0
471	20241216	133200	15215166	1895	1895	1895	1895	0
472	20241216	133100	15215166	1895	1895	1895	1895	0
473	20241216	133000	15215166	1895	1895	1895	1895	0
474	20241216	132900	15215166	1895	1895	1895	1895	0
475	20241216	132800	15215166	1895	1895	1895	1895	0
476	20241216	132700	15215166	1895	1895	1895	1895	0
477	20241216	132600	15215166	1895	1895	1895	1895	0
478	20241216	132500	15215166	1895	1895	1895	1895	0
479	20241216	132400	15215166	1895	1895	1895	1895	0
480	20241216	132300	15215166	1895	1895	1895	1895	0
481	20241216	132200	15215166	1895	1895	1895	1895	0
482	20241216	132100	15215166	1895	1895	1895	1895	0
483	20241216	132000	15215166	1895	1895	1895	1895	0
484	20241216	131900	15215166	1895	1895	1895	1895	0
485	20241216	131800	15215166	1895	1895	1895	1895	0
486	20241216	131700	15215166	1895	1895	1895	1895	0
487	20241216	131600	15215166	1895	1895	1895	1895	0
488	20241216	131500	15215166	1895	1895	1895	1895	0
489	20241216	131400	15215166	1895	1895	1895	1895	0
490	20241216	131300	15215166	1895	1895	1895	1895	0
491	20241216	131200	15215166	1895	1895	1895	1895	1
492	20241216	131100	15213271	1731	1731	1731	1731	0
493	20241216	131000	15213271	1731	1731	1731	1731	0
494	20241216	130900	15213271	1731	1735	1735	1731	2200
495	20241216	130800	11401012	1896	1896	1896	1896	0
496	20241216	130700	11401012	1896	1896	1896	1896	0
497	20241216	130600	11401012	1896	1896	1896	1896	0
498	20241216	130500	11401012	1896	1896	1896	1896	0
499	20241216	130400	11401012	1896	1896	1896	1896	0
500	20241216	130300	11401012	1896	1896	1896	1896	0
501	20241216	130200	11401012	1896	1896	1896	1896	0
502	20241216	130100	11401012	1896	1896	1896	1896	0
503	20241216	130000	11401012	1896	1896	1896	1896	0
504	20241216	125900	11401012	1896	1896	1896	1896	0
505	20241216	125800	11401012	1896	1896	1896	1896	0
506	20241216	125700	11401012	1896	1896	1896	1896	0
507	20241216	125600	11401012	1896	1896	1896	1896	0
508	20241216	125500	11401012	1896	1896	1896	1896	0
509	20241216	125400	11401012	1896	1896	1896	1896	1
510	20241216	125300	11399116	1730	1730	1730	1730	0
511	20241216	125200	11399116	1730	1730	1730	1730	0
512	20241216	125100	11399116	1730	1730	1730	1730	0
513	20241216	125000	11399116	1730	1731	1731	1730	579
514	20241216	124900	10397146	1730	1730	1730	1730	0
515	20241216	124800	10397146	1730	1730	1730	1730	0
516	20241216	124700	10397146	1730	1730	1730	1730	0
517	20241216	124600	10397146	1730	1730	1730	1730	0
518	20241216	124500	10397146	1730	1730	1730	1730	0
519	20241216	124400	10397146	1730	1730	1730	1730	0
520	20241216	124300	10397146	1730	1730	1730	1730	0
521	20241216	124200	10397146	1730	1730	1730	1730	0
522	20241216	124100	10397146	1730	1730	1730	1730	0
523	20241216	124000	10397146	1730	1730	1730	1730	1
524	20241216	123900	10395416	1856	1856	1856	1856	0
525	20241216	123800	10395416	1856	1856	1856	1856	0
526	20241216	123700	10395416	1856	1856	1856	1856	0
527	20241216	123600	10395416	1856	1856	1856	1856	0
528	20241216	123500	10395416	1856	1856	1856	1856	0
529	20241216	123400	10395416	1856	1856	1856	1856	0
530	20241216	123300	10395416	1856	1856	1856	1856	0
531	20241216	123200	10395416	1856	1856	1856	1856	0
532	20241216	123100	10395416	1856	1856	1856	1856	0
533	20241216	123000	10395416	1856	1856	1856	1856	0
534	20241216	122900	10395416	1856	1856	1856	1856	0
535	20241216	122800	10395416	1856	1856	1856	1856	100
536	20241216	122700	10209816	1896	1896	1896	1896	0
537	20241216	122600	10209816	1896	1896	1896	1896	0
538	20241216	122500	10209816	1896	1896	1896	1896	0
539	20241216	122400	10209816	1896	1896	1896	1896	300
540	20241216	122300	9641016	1896	1896	1896	1896	0
541	20241216	122200	9641016	1896	1896	1896	1896	300
542	20241216	122100	9072216	1896	1896	1896	1896	0
543	20241216	122000	9072216	1896	1896	1896	1896	0
544	20241216	121900	9072216	1896	1896	1896	1896	0
545	20241216	121800	9072216	1896	1896	1896	1896	300
546	20241216	121700	8503416	1896	1896	1896	1896	300
547	20241216	121600	7934616	1897	1897	1897	1897	0
548	20241216	121500	7934616	1897	1897	1897	1897	0
549	20241216	121400	7934616	1897	1897	1897	1897	0
550	20241216	121300	7934616	1897	1897	1897	1897	0
551	20241216	121200	7934616	1897	1897	1897	1897	0
552	20241216	121100	7934616	1897	1897	1897	1897	0
553	20241216	121000	7934616	1897	1897	1897	1897	0
554	20241216	120900	7934616	1897	1897	1897	1897	0
555	20241216	120800	7934616	1897	1897	1897	1897	0
556	20241216	120700	7934616	1897	1897	1897	1897	0
557	20241216	120600	7934616	1897	1897	1897	1897	0
558	20241216	120500	7934616	1897	1897	1897	1897	0
559	20241216	120400	7934616	1897	1897	1897	1897	0
560	20241216	120300	7934616	1897	1897	1897	1897	300
561	20241216	120200	7365516	1897	1897	1897	1897	0
562	20241216	120100	7365516	1897	1897	1897	1897	0
563	20241216	120000	7365516	1897	1897	1897	1897	300
564	20241216	115900	6796416	1895	1895	1895	1895	179
565	20241216	115800	6457211	1895	1895	1895	1895	0
566	20241216	115700	6457211	1895	1895	1895	1895	121
567	20241216	115600	6227916	1899	1899	1899	1899	0
568	20241216	115500	6227916	1899	1899	1899	1899	0
569	20241216	115400	6227916	1899	1899	1899	1899	16
570	20241216	115300	6197532	1894	1894	1894	1894	0
571	20241216	115200	6197532	1894	1894	1894	1894	0
572	20241216	115100	6197532	1894	1899	1899	1894	501
573	20241216	115000	5248633	1894	1894	1894	1894	0
574	20241216	114900	5248633	1894	1894	1894	1894	300
575	20241216	114800	4680433	1894	1894	1894	1894	0
576	20241216	114700	4680433	1894	1894	1894	1894	600
577	20241216	114600	3544033	1894	1894	1894	1894	250
578	20241216	114500	3070533	1896	1896	1896	1896	0
579	20241216	114400	3070533	1896	1896	1896	1896	0
580	20241216	114300	3070533	1896	1896	1896	1896	200
581	20241216	114200	2691333	1896	1896	1896	1896	0
582	20241216	114100	2691333	1896	1896	1896	1896	200
583	20241216	114000	2312133	1896	1896	1896	1896	0
584	20241216	113900	2312133	1896	1896	1896	1896	0
585	20241216	113800	2312133	1896	1896	1896	1896	0
586	20241216	113700	2312133	1896	1896	1896	1896	0
587	20241216	113600	2312133	1896	1896	1896	1896	0
588	20241216	113500	2312133	1896	1896	1896	1896	0
589	20241216	113400	2312133	1896	1896	1896	1896	0
590	20241216	113300	2312133	1896	1896	1896	1896	0
591	20241216	113200	2312133	1896	1896	1896	1896	0
592	20241216	113100	2312133	1896	1896	1896	1896	0
593	20241216	113000	2312133	1896	1896	1896	1896	0
594	20241216	112900	2312133	1896	1896	1896	1896	34
595	20241216	112800	2247669	1896	1896	1896	1896	0
596	20241216	112700	2247669	1896	1896	1896	1896	0
597	20241216	112600	2247669	1896	1896	1896	1896	0
598	20241216	112500	2247669	1896	1896	1896	1896	0
599	20241216	112400	2247669	1896	1896	1896	1896	0
600	20241216	112300	2247669	1896	1896	1896	1896	0
601	20241216	112200	2247669	1896	1896	1896	1896	0
602	20241216	112100	2247669	1896	1896	1896	1896	0
603	20241216	112000	2247669	1896	1896	1896	1896	0
604	20241216	111900	2247669	1896	1896	1896	1896	0
605	20241216	111800	2247669	1896	1896	1896	1896	0
606	20241216	111700	2247669	1896	1896	1896	1896	0
607	20241216	111600	2247669	1896	1896	1896	1896	0
608	20241216	111500	2247669	1896	1896	1896	1896	200
609	20241216	111400	1868469	1896	1896	1896	1896	0
610	20241216	111300	1868469	1896	1896	1896	1896	0
611	20241216	111200	1868469	1896	1896	1896	1896	0
612	20241216	111100	1868469	1896	1896	1896	1896	0
613	20241216	111000	1868469	1896	1896	1896	1896	0
614	20241216	110900	1868469	1896	1896	1896	1896	0
615	20241216	110800	1868469	1896	1896	1896	1896	0
616	20241216	110700	1868469	1896	1896	1896	1896	0
617	20241216	110600	1868469	1896	1894	1896	1894	345
618	20241216	110500	1214563	1896	1896	1896	1896	0
619	20241216	110400	1214563	1896	1896	1896	1896	0
620	20241216	110300	1214563	1896	1896	1896	1896	0
621	20241216	110200	1214563	1896	1896	1896	1896	0
622	20241216	110100	1214563	1896	1896	1896	1896	0
623	20241216	110000	1214563	1896	1896	1896	1896	0
624	20241216	105900	1214563	1896	1896	1896	1896	0
625	20241216	105800	1214563	1896	1896	1896	1896	0
626	20241216	105700	1214563	1896	1896	1896	1896	0
627	20241216	105600	1214563	1896	1896	1896	1896	0
628	20241216	105500	1214563	1896	1896	1896	1896	0
629	20241216	105400	1214563	1896	1896	1896	1896	0
630	20241216	105300	1214563	1896	1896	1896	1896	0
631	20241216	105200	1214563	1896	1896	1896	1896	0
632	20241216	105100	1214563	1896	1896	1896	1896	0
633	20241216	105000	1214563	1896	1896	1896	1896	0
634	20241216	104900	1214563	1896	1896	1896	1896	0
635	20241216	104800	1214563	1896	1800	1896	1800	25
636	20241216	104700	1169371	1651	1651	1651	1651	0
637	20241216	104600	1169371	1651	1651	1651	1651	0
638	20241216	104500	1169371	1651	1651	1651	1651	0
639	20241216	104400	1169371	1651	1651	1651	1651	0
640	20241216	104300	1169371	1651	1651	1651	1651	0
641	20241216	104200	1169371	1651	1651	1651	1651	0
642	20241216	104100	1169371	1651	1651	1651	1651	0
643	20241216	104000	1169371	1651	1651	1651	1651	0
644	20241216	103900	1169371	1651	1651	1651	1651	0
645	20241216	103800	1169371	1651	1651	1651	1651	0
646	20241216	103700	1169371	1651	1651	1651	1651	0
647	20241216	103600	1169371	1651	1651	1651	1651	0
648	20241216	103500	1169371	1651	1651	1651	1651	0
649	20241216	103400	1169371	1651	1651	1651	1651	0
650	20241216	103300	1169371	1651	1800	1800	1651	500
651	20241216	103200	323000	1900	1900	1900	1900	0
652	20241216	103100	323000	1900	1900	1900	1900	0
653	20241216	103000	323000	1900	1900	1900	1900	0
654	20241216	102900	323000	1900	1900	1900	1900	0
655	20241216	102800	323000	1900	1900	1900	1900	0
656	20241216	102700	323000	1900	1900	1900	1900	0
657	20241216	102600	323000	1900	1900	1900	1900	0
658	20241216	102500	323000	1900	1900	1900	1900	0
659	20241216	102400	323000	1900	1900	1900	1900	0
660	20241216	102300	323000	1900	1900	1900	1900	0
661	20241216	102200	323000	1900	1900	1900	1900	0
662	20241216	102100	323000	1900	1900	1900	1900	0
663	20241216	102000	323000	1900	1900	1900	1900	0
664	20241216	101900	323000	1900	1900	1900	1900	0
665	20241216	101800	323000	1900	1900	1900	1900	0
666	20241216	101700	323000	1900	1900	1900	1900	0
667	20241216	101600	323000	1900	1900	1900	1900	0
668	20241216	101500	323000	1900	1900	1900	1900	0
669	20241216	101400	323000	1900	1900	1900	1900	0
670	20241216	101300	323000	1900	1900	1900	1900	0
671	20241216	101200	323000	1900	1900	1900	1900	0
672	20241216	101100	323000	1900	1900	1900	1900	0
673	20241216	101000	323000	1900	1900	1900	1900	0
674	20241216	100900	323000	1900	1900	1900	1900	0
675	20241216	100800	323000	1900	1900	1900	1900	0
676	20241216	100700	323000	1900	1900	1900	1900	0
677	20241216	100600	323000	1900	1900	1900	1900	0
678	20241216	100500	323000	1900	1900	1900	1900	0
679	20241216	100400	323000	1900	1900	1900	1900	0
680	20241216	100300	323000	1900	1900	1900	1900	0
681	20241216	100200	323000	1900	1900	1900	1900	0
682	20241216	100100	323000	1900	1900	1900	1900	0
683	20241216	100000	323000	1900	1900	1900	1900	0
684	20241216	095900	323000	1900	1900	1900	1900	0
685	20241216	095800	323000	1900	1900	1900	1900	0
686	20241216	095700	323000	1900	1900	1900	1900	0
687	20241216	095600	323000	1900	1900	1900	1900	0
688	20241216	095500	323000	1900	1900	1900	1900	0
689	20241216	095400	323000	1900	1900	1900	1900	0
690	20241216	095300	323000	1900	1900	1900	1900	0
691	20241216	095200	323000	1900	1900	1900	1900	0
692	20241216	095100	323000	1900	1900	1900	1900	0
693	20241216	095000	323000	1900	1900	1900	1900	0
694	20241216	094900	323000	1900	1900	1900	1900	0
695	20241216	094800	323000	1900	1900	1900	1900	0
696	20241216	094700	323000	1900	1900	1900	1900	0
697	20241216	094600	323000	1900	1900	1900	1900	0
698	20241216	094500	323000	1900	1900	1900	1900	0
699	20241216	094400	323000	1900	1900	1900	1900	0
700	20241216	094300	323000	1900	1900	1900	1900	0
701	20241216	094200	323000	1900	1900	1900	1900	0
702	20241216	094100	323000	1900	1900	1900	1900	0
703	20241216	094000	323000	1900	1900	1900	1900	0
704	20241216	093900	323000	1900	1900	1900	1900	0
705	20241216	093800	323000	1900	1900	1900	1900	0
706	20241216	093700	323000	1900	1900	1900	1900	0
707	20241216	093600	323000	1900	1900	1900	1900	0
708	20241216	093500	323000	1900	1900	1900	1900	0
709	20241216	093400	323000	1900	1900	1900	1900	0
710	20241216	093300	323000	1900	1900	1900	1900	0
711	20241216	093200	323000	1900	1900	1900	1900	0
712	20241216	093100	323000	1900	1900	1900	1900	0
713	20241216	093000	323000	1900	1900	1900	1900	0
714	20241216	092900	323000	1900	1900	1900	1900	0
715	20241216	092800	323000	1900	1900	1900	1900	0
716	20241216	092700	323000	1900	1900	1900	1900	0
717	20241216	092600	323000	1900	1900	1900	1900	0
718	20241216	092500	323000	1900	1900	1900	1900	0
719	20241216	092400	323000	1900	1900	1900	1900	0
720	20241216	092300	323000	1900	1900	1900	1900	0
721	20241216	092200	323000	1900	1900	1900	1900	0
722	20241216	092100	323000	1900	1900	1900	1900	0
723	20241216	092000	323000	1900	1900	1900	1900	0
724	20241216	091900	323000	1900	1900	1900	1900	0
725	20241216	091800	323000	1900	1900	1900	1900	0
726	20241216	091700	323000	1900	1900	1900	1900	0
727	20241216	091600	323000	1900	1900	1900	1900	0
728	20241216	091500	323000	1900	1900	1900	1900	0
729	20241216	091400	323000	1900	1900	1900	1900	0
730	20241216	091300	323000	1900	1900	1900	1900	0
731	20241216	091200	323000	1900	1900	1900	1900	0
732	20241216	091100	323000	1900	1900	1900	1900	0
733	20241216	091000	323000	1900	1900	1900	1900	0
734	20241216	090900	323000	1900	1900	1900	1900	0
735	20241216	090800	323000	1900	1900	1900	1900	0
736	20241216	090700	323000	1900	1900	1900	1900	0
737	20241216	090600	323000	1900	1900	1900	1900	0
738	20241216	090500	323000	1900	1900	1900	1900	0
739	20241216	090400	323000	1900	1900	1900	1900	0
740	20241216	090300	323000	1900	1900	1900	1900	170
741	20241216	090200	0	1894	1894	1894	1894	0
742	20241216	090100	0	1894	1894	1894	1894	0
743	20241216	090000	0	1894	1894	1894	1894	0