KissMeData/341170/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	212100	2437772	1562	1478	1562	1478	476
3	20241220	212000	2437772	1562	1562	1562	1562	0
4	20241220	211900	2437772	1562	1562	1562	1562	0
5	20241220	211800	2437772	1562	1562	1562	1562	0
6	20241220	211700	2437772	1562	1562	1562	1562	0
7	20241220	211600	2437772	1562	1562	1562	1562	0
8	20241220	211500	2437772	1562	1562	1562	1562	0
9	20241220	211400	2437772	1562	1562	1562	1562	0
10	20241220	211300	2437772	1562	1562	1562	1562	0
11	20241220	211200	2437772	1562	1562	1562	1562	0
12	20241220	211100	2437772	1562	1562	1562	1562	0
13	20241220	211000	2437772	1562	1562	1562	1562	0
14	20241220	210900	2437772	1562	1562	1562	1562	0
15	20241220	210800	2437772	1562	1562	1562	1562	0
16	20241220	210700	2437772	1562	1562	1562	1562	0
17	20241220	210600	2437772	1562	1562	1562	1562	0
18	20241220	210500	2437772	1562	1562	1562	1562	0
19	20241220	210400	2437772	1562	1562	1562	1562	0
20	20241220	210300	2437772	1562	1562	1562	1562	0
21	20241220	210200	2437772	1562	1562	1562	1562	0
22	20241220	210100	2437772	1562	1562	1562	1562	0
23	20241220	210000	2437772	1562	1562	1562	1562	0
24	20241220	205900	2437772	1562	1562	1562	1562	0
25	20241220	205800	2437772	1562	1562	1562	1562	0
26	20241220	205700	2437772	1562	1562	1562	1562	0
27	20241220	205600	2437772	1562	1562	1562	1562	0
28	20241220	205500	2437772	1562	1562	1562	1562	0
29	20241220	205400	2437772	1562	1562	1562	1562	0
30	20241220	205300	2437772	1562	1562	1562	1562	0
31	20241220	205200	2437772	1562	1562	1562	1562	0
32	20241220	205100	2437772	1562	1478	1562	1478	476
33	20241220	205000	2437772	1562	1562	1562	1562	0
34	20241220	204900	2437772	1562	1562	1562	1562	0
35	20241220	204800	2437772	1562	1562	1562	1562	0
36	20241220	204700	2437772	1562	1562	1562	1562	0
37	20241220	204600	2437772	1562	1562	1562	1562	0
38	20241220	204500	2437772	1562	1562	1562	1562	0
39	20241220	204400	2437772	1562	1562	1562	1562	0
40	20241220	204300	2437772	1562	1562	1562	1562	0
41	20241220	204200	2437772	1562	1562	1562	1562	0
42	20241220	204100	2437772	1562	1562	1562	1562	0
43	20241220	204000	2437772	1562	1562	1562	1562	0
44	20241220	203900	2437772	1562	1562	1562	1562	0
45	20241220	203800	2437772	1562	1562	1562	1562	0
46	20241220	203700	2437772	1562	1562	1562	1562	0
47	20241220	203600	2437772	1562	1562	1562	1562	0
48	20241220	203500	2437772	1562	1562	1562	1562	0
49	20241220	203400	2437772	1562	1562	1562	1562	0
50	20241220	203300	2437772	1562	1562	1562	1562	0
51	20241220	203200	2437772	1562	1562	1562	1562	0
52	20241220	203100	2437772	1562	1562	1562	1562	0
53	20241220	203000	2437772	1562	1562	1562	1562	0
54	20241220	202900	2437772	1562	1562	1562	1562	0
55	20241220	202800	2437772	1562	1562	1562	1562	0
56	20241220	202700	2437772	1562	1562	1562	1562	0
57	20241220	202600	2437772	1562	1562	1562	1562	0
58	20241220	202500	2437772	1562	1562	1562	1562	0
59	20241220	202400	2437772	1562	1562	1562	1562	0
60	20241220	202300	2437772	1562	1562	1562	1562	0
61	20241220	202200	2437772	1562	1562	1562	1562	0
62	20241220	202100	2437772	1562	1478	1562	1478	476
63	20241220	202000	2437772	1562	1562	1562	1562	0
64	20241220	201900	2437772	1562	1562	1562	1562	0
65	20241220	201800	2437772	1562	1562	1562	1562	0
66	20241220	201700	2437772	1562	1562	1562	1562	0
67	20241220	201600	2437772	1562	1562	1562	1562	0
68	20241220	201500	2437772	1562	1562	1562	1562	0
69	20241220	201400	2437772	1562	1562	1562	1562	0
70	20241220	201300	2437772	1562	1562	1562	1562	0
71	20241220	201200	2437772	1562	1562	1562	1562	0
72	20241220	201100	2437772	1562	1562	1562	1562	0
73	20241220	201000	2437772	1562	1562	1562	1562	0
74	20241220	200900	2437772	1562	1562	1562	1562	0
75	20241220	200800	2437772	1562	1562	1562	1562	0
76	20241220	200700	2437772	1562	1562	1562	1562	0
77	20241220	200600	2437772	1562	1562	1562	1562	0
78	20241220	200500	2437772	1562	1562	1562	1562	0
79	20241220	200400	2437772	1562	1562	1562	1562	0
80	20241220	200300	2437772	1562	1562	1562	1562	0
81	20241220	200200	2437772	1562	1562	1562	1562	0
82	20241220	200100	2437772	1562	1562	1562	1562	0
83	20241220	200000	2437772	1562	1562	1562	1562	0
84	20241220	195900	2437772	1562	1562	1562	1562	0
85	20241220	195800	2437772	1562	1562	1562	1562	0
86	20241220	195700	2437772	1562	1562	1562	1562	0
87	20241220	195600	2437772	1562	1562	1562	1562	0
88	20241220	195500	2437772	1562	1562	1562	1562	0
89	20241220	195400	2437772	1562	1562	1562	1562	0
90	20241220	195300	2437772	1562	1562	1562	1562	0
91	20241220	195200	2437772	1562	1562	1562	1562	0
92	20241220	195100	2437772	1562	1478	1562	1478	476
93	20241220	195000	2437772	1562	1562	1562	1562	0
94	20241220	194900	2437772	1562	1562	1562	1562	0
95	20241220	194800	2437772	1562	1562	1562	1562	0
96	20241220	194700	2437772	1562	1562	1562	1562	0
97	20241220	194600	2437772	1562	1562	1562	1562	0
98	20241220	194500	2437772	1562	1562	1562	1562	0
99	20241220	194400	2437772	1562	1562	1562	1562	0
100	20241220	194300	2437772	1562	1562	1562	1562	0
101	20241220	194200	2437772	1562	1562	1562	1562	0
102	20241220	194100	2437772	1562	1562	1562	1562	0
103	20241220	194000	2437772	1562	1562	1562	1562	0
104	20241220	193900	2437772	1562	1562	1562	1562	0
105	20241220	193800	2437772	1562	1562	1562	1562	0
106	20241220	193700	2437772	1562	1562	1562	1562	0
107	20241220	193600	2437772	1562	1562	1562	1562	0
108	20241220	193500	2437772	1562	1562	1562	1562	0
109	20241220	193400	2437772	1562	1562	1562	1562	0
110	20241220	193300	2437772	1562	1562	1562	1562	0
111	20241220	193200	2437772	1562	1562	1562	1562	0
112	20241220	193100	2437772	1562	1562	1562	1562	0
113	20241220	193000	2437772	1562	1562	1562	1562	0
114	20241220	192900	2437772	1562	1562	1562	1562	0
115	20241220	192800	2437772	1562	1562	1562	1562	0
116	20241220	192700	2437772	1562	1562	1562	1562	0
117	20241220	192600	2437772	1562	1562	1562	1562	0
118	20241220	192500	2437772	1562	1562	1562	1562	0
119	20241220	192400	2437772	1562	1562	1562	1562	0
120	20241220	192300	2437772	1562	1562	1562	1562	0
121	20241220	192200	2437772	1562	1562	1562	1562	0
122	20241220	192100	2437772	1562	1478	1562	1478	476
123	20241220	192000	2437772	1562	1562	1562	1562	0
124	20241220	191900	2437772	1562	1562	1562	1562	0
125	20241220	191800	2437772	1562	1562	1562	1562	0
126	20241220	191700	2437772	1562	1562	1562	1562	0
127	20241220	191600	2437772	1562	1562	1562	1562	0
128	20241220	191500	2437772	1562	1562	1562	1562	0
129	20241220	191400	2437772	1562	1562	1562	1562	0
130	20241220	191300	2437772	1562	1562	1562	1562	0
131	20241220	191200	2437772	1562	1562	1562	1562	0
132	20241220	191100	2437772	1562	1562	1562	1562	0
133	20241220	191000	2437772	1562	1562	1562	1562	0
134	20241220	190900	2437772	1562	1562	1562	1562	0
135	20241220	190800	2437772	1562	1562	1562	1562	0
136	20241220	190700	2437772	1562	1562	1562	1562	0
137	20241220	190600	2437772	1562	1562	1562	1562	0
138	20241220	190500	2437772	1562	1562	1562	1562	0
139	20241220	190400	2437772	1562	1562	1562	1562	0
140	20241220	190300	2437772	1562	1562	1562	1562	0
141	20241220	190200	2437772	1562	1562	1562	1562	0
142	20241220	190100	2437772	1562	1562	1562	1562	0
143	20241220	190000	2437772	1562	1562	1562	1562	0
144	20241220	185900	2437772	1562	1562	1562	1562	0
145	20241220	185800	2437772	1562	1562	1562	1562	0
146	20241220	185700	2437772	1562	1562	1562	1562	0
147	20241220	185600	2437772	1562	1562	1562	1562	0
148	20241220	185500	2437772	1562	1562	1562	1562	0
149	20241220	185400	2437772	1562	1562	1562	1562	0
150	20241220	185300	2437772	1562	1562	1562	1562	0
151	20241220	185200	2437772	1562	1562	1562	1562	0
152	20241220	185100	2437772	1562	1478	1562	1478	476
153	20241220	185000	2437772	1562	1562	1562	1562	0
154	20241220	184900	2437772	1562	1562	1562	1562	0
155	20241220	184800	2437772	1562	1562	1562	1562	0
156	20241220	184700	2437772	1562	1562	1562	1562	0
157	20241220	184600	2437772	1562	1562	1562	1562	0
158	20241220	184500	2437772	1562	1562	1562	1562	0
159	20241220	184400	2437772	1562	1562	1562	1562	0
160	20241220	184300	2437772	1562	1562	1562	1562	0
161	20241220	184200	2437772	1562	1562	1562	1562	0
162	20241220	184100	2437772	1562	1562	1562	1562	0
163	20241220	184000	2437772	1562	1562	1562	1562	0
164	20241220	183900	2437772	1562	1562	1562	1562	0
165	20241220	183800	2437772	1562	1562	1562	1562	0
166	20241220	183700	2437772	1562	1562	1562	1562	0
167	20241220	183600	2437772	1562	1562	1562	1562	0
168	20241220	183500	2437772	1562	1562	1562	1562	0
169	20241220	183400	2437772	1562	1562	1562	1562	0
170	20241220	183300	2437772	1562	1562	1562	1562	0
171	20241220	183200	2437772	1562	1562	1562	1562	0
172	20241220	183100	2437772	1562	1562	1562	1562	0
173	20241220	183000	2437772	1562	1562	1562	1562	0
174	20241220	182900	2437772	1562	1562	1562	1562	0
175	20241220	182800	2437772	1562	1562	1562	1562	0
176	20241220	182700	2437772	1562	1562	1562	1562	0
177	20241220	182600	2437772	1562	1562	1562	1562	0
178	20241220	182500	2437772	1562	1562	1562	1562	0
179	20241220	182400	2437772	1562	1562	1562	1562	0
180	20241220	182300	2437772	1562	1562	1562	1562	0
181	20241220	182200	2437772	1562	1562	1562	1562	0
182	20241220	182100	2437772	1562	1478	1562	1478	476
183	20241220	182000	2437772	1562	1562	1562	1562	0
184	20241220	181900	2437772	1562	1562	1562	1562	0
185	20241220	181800	2437772	1562	1562	1562	1562	0
186	20241220	181700	2437772	1562	1562	1562	1562	0
187	20241220	181600	2437772	1562	1562	1562	1562	0
188	20241220	181500	2437772	1562	1562	1562	1562	0
189	20241220	181400	2437772	1562	1562	1562	1562	0
190	20241220	181300	2437772	1562	1562	1562	1562	0
191	20241220	181200	2437772	1562	1562	1562	1562	0
192	20241220	181100	2437772	1562	1562	1562	1562	0
193	20241220	181000	2437772	1562	1562	1562	1562	0
194	20241220	180900	2437772	1562	1562	1562	1562	0
195	20241220	180800	2437772	1562	1562	1562	1562	0
196	20241220	180700	2437772	1562	1562	1562	1562	0
197	20241220	180600	2437772	1562	1562	1562	1562	0
198	20241220	180500	2437772	1562	1562	1562	1562	0
199	20241220	180400	2437772	1562	1562	1562	1562	0
200	20241220	180300	2437772	1562	1562	1562	1562	0
201	20241220	180200	2437772	1562	1562	1562	1562	0
202	20241220	180100	2437772	1562	1562	1562	1562	0
203	20241220	180000	2437772	1562	1562	1562	1562	0
204	20241220	175900	2437772	1562	1562	1562	1562	0
205	20241220	175800	2437772	1562	1562	1562	1562	0
206	20241220	175700	2437772	1562	1562	1562	1562	0
207	20241220	175600	2437772	1562	1562	1562	1562	0
208	20241220	175500	2437772	1562	1562	1562	1562	0
209	20241220	175400	2437772	1562	1562	1562	1562	0
210	20241220	175300	2437772	1562	1562	1562	1562	0
211	20241220	175200	2437772	1562	1562	1562	1562	0
212	20241220	175100	2437772	1562	1478	1562	1478	476
213	20241220	175000	2437772	1562	1562	1562	1562	0
214	20241220	174900	2437772	1562	1562	1562	1562	0
215	20241220	174800	2437772	1562	1562	1562	1562	0
216	20241220	174700	2437772	1562	1562	1562	1562	0
217	20241220	174600	2437772	1562	1562	1562	1562	0
218	20241220	174500	2437772	1562	1562	1562	1562	0
219	20241220	174400	2437772	1562	1562	1562	1562	0
220	20241220	174300	2437772	1562	1562	1562	1562	0
221	20241220	174200	2437772	1562	1562	1562	1562	0
222	20241220	174100	2437772	1562	1562	1562	1562	0
223	20241220	174000	2437772	1562	1562	1562	1562	0
224	20241220	173900	2437772	1562	1562	1562	1562	0
225	20241220	173800	2437772	1562	1562	1562	1562	0
226	20241220	173700	2437772	1562	1562	1562	1562	0
227	20241220	173600	2437772	1562	1562	1562	1562	0
228	20241220	173500	2437772	1562	1562	1562	1562	0
229	20241220	173400	2437772	1562	1562	1562	1562	0
230	20241220	173300	2437772	1562	1562	1562	1562	0
231	20241220	173200	2437772	1562	1562	1562	1562	0
232	20241220	173100	2437772	1562	1562	1562	1562	0
233	20241220	173000	2437772	1562	1562	1562	1562	0
234	20241220	172900	2437772	1562	1562	1562	1562	0
235	20241220	172800	2437772	1562	1562	1562	1562	0
236	20241220	172700	2437772	1562	1562	1562	1562	0
237	20241220	172600	2437772	1562	1562	1562	1562	0
238	20241220	172500	2437772	1562	1562	1562	1562	0
239	20241220	172400	2437772	1562	1562	1562	1562	0
240	20241220	172300	2437772	1562	1562	1562	1562	0
241	20241220	172200	2437772	1562	1562	1562	1562	0
242	20241220	172100	2437772	1562	1478	1562	1478	476
243	20241220	172000	2437772	1562	1562	1562	1562	0
244	20241220	171900	2437772	1562	1562	1562	1562	0
245	20241220	171800	2437772	1562	1562	1562	1562	0
246	20241220	171700	2437772	1562	1562	1562	1562	0
247	20241220	171600	2437772	1562	1562	1562	1562	0
248	20241220	171500	2437772	1562	1562	1562	1562	0
249	20241220	171400	2437772	1562	1562	1562	1562	0
250	20241220	171300	2437772	1562	1562	1562	1562	0
251	20241220	171200	2437772	1562	1562	1562	1562	0
252	20241220	171100	2437772	1562	1562	1562	1562	0
253	20241220	171000	2437772	1562	1562	1562	1562	0
254	20241220	170900	2437772	1562	1562	1562	1562	0
255	20241220	170800	2437772	1562	1562	1562	1562	0
256	20241220	170700	2437772	1562	1562	1562	1562	0
257	20241220	170600	2437772	1562	1562	1562	1562	0
258	20241220	170500	2437772	1562	1562	1562	1562	0
259	20241220	170400	2437772	1562	1562	1562	1562	0
260	20241220	170300	2437772	1562	1562	1562	1562	0
261	20241220	170200	2437772	1562	1562	1562	1562	0
262	20241220	170100	2437772	1562	1562	1562	1562	0
263	20241220	170000	2437772	1562	1562	1562	1562	0
264	20241220	165900	2437772	1562	1562	1562	1562	0
265	20241220	165800	2437772	1562	1562	1562	1562	0
266	20241220	165700	2437772	1562	1562	1562	1562	0
267	20241220	165600	2437772	1562	1562	1562	1562	0
268	20241220	165500	2437772	1562	1562	1562	1562	0
269	20241220	165400	2437772	1562	1562	1562	1562	0
270	20241220	165300	2437772	1562	1562	1562	1562	0
271	20241220	165200	2437772	1562	1562	1562	1562	0
272	20241220	165100	2437772	1562	1478	1562	1478	476
273	20241220	165000	2437772	1562	1562	1562	1562	0
274	20241220	164900	2437772	1562	1562	1562	1562	0
275	20241220	164800	2437772	1562	1562	1562	1562	0
276	20241220	164700	2437772	1562	1562	1562	1562	0
277	20241220	164600	2437772	1562	1562	1562	1562	0
278	20241220	164500	2437772	1562	1562	1562	1562	0
279	20241220	164400	2437772	1562	1562	1562	1562	0
280	20241220	164300	2437772	1562	1562	1562	1562	0
281	20241220	164200	2437772	1562	1562	1562	1562	0
282	20241220	164100	2437772	1562	1562	1562	1562	0
283	20241220	164000	2437772	1562	1562	1562	1562	0
284	20241220	163900	2437772	1562	1562	1562	1562	0
285	20241220	163800	2437772	1562	1562	1562	1562	0
286	20241220	163700	2437772	1562	1562	1562	1562	0
287	20241220	163600	2437772	1562	1562	1562	1562	0
288	20241220	163500	2437772	1562	1562	1562	1562	0
289	20241220	163400	2437772	1562	1562	1562	1562	0
290	20241220	163300	2437772	1562	1562	1562	1562	0
291	20241220	163200	2437772	1562	1562	1562	1562	0
292	20241220	163100	2437772	1562	1562	1562	1562	0
293	20241220	163000	2437772	1562	1562	1562	1562	0
294	20241220	162900	2437772	1562	1562	1562	1562	0
295	20241220	162800	2437772	1562	1562	1562	1562	0
296	20241220	162700	2437772	1562	1562	1562	1562	0
297	20241220	162600	2437772	1562	1562	1562	1562	0
298	20241220	162500	2437772	1562	1562	1562	1562	0
299	20241220	162400	2437772	1562	1562	1562	1562	0
300	20241220	162300	2437772	1562	1562	1562	1562	0
301	20241220	162200	2437772	1562	1562	1562	1562	0
302	20241220	162100	2437772	1562	1478	1562	1478	476
303	20241220	162000	2437772	1562	1562	1562	1562	0
304	20241220	161900	2437772	1562	1562	1562	1562	0
305	20241220	161800	2437772	1562	1562	1562	1562	0
306	20241220	161700	2437772	1562	1562	1562	1562	0
307	20241220	161600	2437772	1562	1562	1562	1562	0
308	20241220	161500	2437772	1562	1562	1562	1562	0
309	20241220	161400	2437772	1562	1562	1562	1562	0
310	20241220	161300	2437772	1562	1562	1562	1562	0
311	20241220	161200	2437772	1562	1562	1562	1562	0
312	20241220	161100	2437772	1562	1562	1562	1562	0
313	20241220	161000	2437772	1562	1562	1562	1562	0
314	20241220	160900	2437772	1562	1562	1562	1562	0
315	20241220	160800	2437772	1562	1562	1562	1562	0
316	20241220	160700	2437772	1562	1562	1562	1562	0
317	20241220	160600	2437772	1562	1562	1562	1562	0
318	20241220	160500	2437772	1562	1562	1562	1562	0
319	20241220	160400	2437772	1562	1562	1562	1562	0
320	20241220	160300	2437772	1562	1562	1562	1562	0
321	20241220	160200	2437772	1562	1562	1562	1562	0
322	20241220	160100	2437772	1562	1562	1562	1562	0
323	20241220	160000	2437772	1562	1562	1562	1562	0
324	20241220	155900	2437772	1562	1562	1562	1562	0
325	20241220	155800	2437772	1562	1562	1562	1562	0
326	20241220	155700	2437772	1562	1562	1562	1562	0
327	20241220	155600	2437772	1562	1562	1562	1562	0
328	20241220	155500	2437772	1562	1562	1562	1562	0
329	20241220	155400	2437772	1562	1562	1562	1562	0
330	20241220	155300	2437772	1562	1562	1562	1562	0
331	20241220	155200	2437772	1562	1562	1562	1562	0
332	20241220	155100	2437772	1562	1478	1562	1478	476
333	20241220	155000	2437772	1562	1562	1562	1562	0
334	20241220	154900	2437772	1562	1562	1562	1562	0
335	20241220	154800	2437772	1562	1562	1562	1562	0
336	20241220	154700	2437772	1562	1562	1562	1562	0
337	20241220	154600	2437772	1562	1562	1562	1562	0
338	20241220	154500	2437772	1562	1562	1562	1562	0
339	20241220	154400	2437772	1562	1562	1562	1562	0
340	20241220	154300	2437772	1562	1562	1562	1562	0
341	20241220	154200	2437772	1562	1562	1562	1562	0
342	20241220	154100	2437772	1562	1562	1562	1562	0
343	20241220	154000	2437772	1562	1562	1562	1562	0
344	20241220	153900	2437772	1562	1562	1562	1562	0
345	20241220	153800	2437772	1562	1562	1562	1562	0
346	20241220	153700	2437772	1562	1562	1562	1562	0
347	20241220	153600	2437772	1562	1562	1562	1562	0
348	20241220	153500	2437772	1562	1562	1562	1562	0
349	20241220	153400	2437772	1562	1562	1562	1562	0
350	20241220	153300	2437772	1562	1562	1562	1562	0
351	20241220	153200	2437772	1562	1562	1562	1562	0
352	20241220	153100	2437772	1562	1562	1562	1562	0
353	20241220	153000	2437772	1562	1562	1562	1562	0
354	20241220	152900	2437772	1562	1562	1562	1562	0
355	20241220	152800	2437772	1562	1562	1562	1562	0
356	20241220	152700	2437772	1562	1562	1562	1562	0
357	20241220	152600	2437772	1562	1562	1562	1562	0
358	20241220	152500	2437772	1562	1562	1562	1562	0
359	20241220	152400	2437772	1562	1562	1562	1562	0
360	20241220	152300	2437772	1562	1562	1562	1562	0
361	20241220	152200	2437772	1562	1562	1562	1562	0
362	20241220	152100	2437772	1562	1562	1562	1562	0
363	20241220	152000	2437772	1562	1562	1562	1562	0
364	20241220	151900	2437772	1562	1478	1562	1478	476
365	20241220	151800	1734160	1477	1477	1477	1477	0
366	20241220	151700	1734160	1477	1477	1477	1477	0
367	20241220	151600	1734160	1477	1477	1477	1477	0
368	20241220	151500	1734160	1477	1477	1477	1477	297
369	20241220	151400	1295491	1477	1477	1477	1477	0
370	20241220	151300	1295491	1477	1477	1477	1477	0
371	20241220	151200	1295491	1477	1477	1477	1477	0
372	20241220	151100	1295491	1477	1477	1477	1477	0
373	20241220	151000	1295491	1477	1477	1477	1477	0
374	20241220	150900	1295491	1477	1477	1477	1477	0
375	20241220	150800	1295491	1477	1477	1477	1477	0
376	20241220	150700	1295491	1477	1477	1477	1477	0
377	20241220	150600	1295491	1477	1477	1477	1477	0
378	20241220	150500	1295491	1477	1477	1477	1477	0
379	20241220	150400	1295491	1477	1477	1477	1477	0
380	20241220	150300	1295491	1477	1477	1477	1477	0
381	20241220	150200	1295491	1477	1477	1477	1477	0
382	20241220	150100	1295491	1477	1477	1477	1477	0
383	20241220	150000	1295491	1477	1477	1477	1477	0
384	20241220	145900	1295491	1477	1477	1477	1477	162
385	20241220	145800	1056217	1478	1478	1478	1478	0
386	20241220	145700	1056217	1478	1478	1478	1478	0
387	20241220	145600	1056217	1478	1478	1478	1478	0
388	20241220	145500	1056217	1478	1478	1478	1478	25
389	20241220	145400	1019267	1562	1562	1562	1562	0
390	20241220	145300	1019267	1562	1562	1562	1562	0
391	20241220	145200	1019267	1562	1562	1562	1562	0
392	20241220	145100	1019267	1562	1562	1562	1562	0
393	20241220	145000	1019267	1562	1562	1562	1562	0
394	20241220	144900	1019267	1562	1562	1562	1562	0
395	20241220	144800	1019267	1562	1562	1562	1562	0
396	20241220	144700	1019267	1562	1562	1562	1562	375
397	20241220	144600	433517	1500	1500	1500	1500	20
398	20241220	144500	403517	1564	1564	1564	1564	0
399	20241220	144400	403517	1564	1564	1564	1564	0
400	20241220	144300	403517	1564	1564	1564	1564	0
401	20241220	144200	403517	1564	1564	1564	1564	0
402	20241220	144100	403517	1564	1564	1564	1564	0
403	20241220	144000	403517	1564	1564	1564	1564	0
404	20241220	143900	403517	1564	1564	1564	1564	0
405	20241220	143800	403517	1564	1564	1564	1564	0
406	20241220	143700	403517	1564	1564	1564	1564	0
407	20241220	143600	403517	1564	1564	1564	1564	0
408	20241220	143500	403517	1564	1564	1564	1564	0
409	20241220	143400	403517	1564	1564	1564	1564	0
410	20241220	143300	403517	1564	1564	1564	1564	0
411	20241220	143200	403517	1564	1564	1564	1564	0
412	20241220	143100	403517	1564	1564	1564	1564	0
413	20241220	143000	403517	1564	1564	1564	1564	0
414	20241220	142900	403517	1564	1564	1564	1564	0
415	20241220	142800	403517	1564	1564	1564	1564	0
416	20241220	142700	403517	1564	1564	1564	1564	0
417	20241220	142600	403517	1564	1564	1564	1564	0
418	20241220	142500	403517	1564	1564	1564	1564	0
419	20241220	142400	403517	1564	1564	1564	1564	0
420	20241220	142300	403517	1564	1564	1564	1564	0
421	20241220	142200	403517	1564	1564	1564	1564	0
422	20241220	142100	403517	1564	1564	1564	1564	0
423	20241220	142000	403517	1564	1564	1564	1564	0
424	20241220	141900	403517	1564	1564	1564	1564	0
425	20241220	141800	403517	1564	1564	1564	1564	0
426	20241220	141700	403517	1564	1564	1564	1564	20
427	20241220	141600	372237	1567	1567	1567	1567	0
428	20241220	141500	372237	1567	1567	1567	1567	0
429	20241220	141400	372237	1567	1567	1567	1567	0
430	20241220	141300	372237	1567	1567	1567	1567	0
431	20241220	141200	372237	1567	1567	1567	1567	0
432	20241220	141100	372237	1567	1567	1567	1567	0
433	20241220	141000	372237	1567	1567	1567	1567	0
434	20241220	140900	372237	1567	1567	1567	1567	0
435	20241220	140800	372237	1567	1567	1567	1567	0
436	20241220	140700	372237	1567	1567	1567	1567	0
437	20241220	140600	372237	1567	1567	1567	1567	0
438	20241220	140500	372237	1567	1567	1567	1567	0
439	20241220	140400	372237	1567	1567	1567	1567	0
440	20241220	140300	372237	1567	1567	1567	1567	0
441	20241220	140200	372237	1567	1567	1567	1567	0
442	20241220	140100	372237	1567	1567	1567	1567	0
443	20241220	140000	372237	1567	1567	1567	1567	0
444	20241220	135900	372237	1567	1567	1567	1567	0
445	20241220	135800	372237	1567	1567	1567	1567	0
446	20241220	135700	372237	1567	1567	1567	1567	0
447	20241220	135600	372237	1567	1567	1567	1567	0
448	20241220	135500	372237	1567	1567	1567	1567	0
449	20241220	135400	372237	1567	1567	1567	1567	0
450	20241220	135300	372237	1567	1567	1567	1567	0
451	20241220	135200	372237	1567	1567	1567	1567	0
452	20241220	135100	372237	1567	1567	1567	1567	0
453	20241220	135000	372237	1567	1567	1567	1567	0
454	20241220	134900	372237	1567	1567	1567	1567	0
455	20241220	134800	372237	1567	1567	1567	1567	0
456	20241220	134700	372237	1567	1567	1567	1567	0
457	20241220	134600	372237	1567	1567	1567	1567	0
458	20241220	134500	372237	1567	1567	1567	1567	0
459	20241220	134400	372237	1567	1567	1567	1567	0
460	20241220	134300	372237	1567	1567	1567	1567	0
461	20241220	134200	372237	1567	1567	1567	1567	0
462	20241220	134100	372237	1567	1567	1567	1567	0
463	20241220	134000	372237	1567	1567	1567	1567	0
464	20241220	133900	372237	1567	1567	1567	1567	0
465	20241220	133800	372237	1567	1567	1567	1567	0
466	20241220	133700	372237	1567	1567	1567	1567	0
467	20241220	133600	372237	1567	1567	1567	1567	0
468	20241220	133500	372237	1567	1567	1567	1567	0
469	20241220	133400	372237	1567	1567	1567	1567	0
470	20241220	133300	372237	1567	1567	1567	1567	0
471	20241220	133200	372237	1567	1567	1567	1567	0
472	20241220	133100	372237	1567	1567	1567	1567	0
473	20241220	133000	372237	1567	1567	1567	1567	0
474	20241220	132900	372237	1567	1567	1567	1567	0
475	20241220	132800	372237	1567	1567	1567	1567	0
476	20241220	132700	372237	1567	1567	1567	1567	0
477	20241220	132600	372237	1567	1567	1567	1567	0
478	20241220	132500	372237	1567	1567	1567	1567	0
479	20241220	132400	372237	1567	1567	1567	1567	0
480	20241220	132300	372237	1567	1567	1567	1567	0
481	20241220	132200	372237	1567	1567	1567	1567	0
482	20241220	132100	372237	1567	1567	1567	1567	0
483	20241220	132000	372237	1567	1567	1567	1567	0
484	20241220	131900	372237	1567	1567	1567	1567	0
485	20241220	131800	372237	1567	1567	1567	1567	0
486	20241220	131700	372237	1567	1567	1567	1567	0
487	20241220	131600	372237	1567	1567	1567	1567	0
488	20241220	131500	372237	1567	1567	1567	1567	0
489	20241220	131400	372237	1567	1567	1567	1567	0
490	20241220	131300	372237	1567	1567	1567	1567	0
491	20241220	131200	372237	1567	1567	1567	1567	0
492	20241220	131100	372237	1567	1567	1567	1567	0
493	20241220	131000	372237	1567	1567	1567	1567	0
494	20241220	130900	372237	1567	1567	1567	1567	0
495	20241220	130800	372237	1567	1567	1567	1567	38
496	20241220	130700	312691	1567	1567	1567	1567	0
497	20241220	130600	312691	1567	1567	1567	1567	0
498	20241220	130500	312691	1567	1567	1567	1567	0
499	20241220	130400	312691	1567	1567	1567	1567	0
500	20241220	130300	312691	1567	1567	1567	1567	0
501	20241220	130200	312691	1567	1567	1567	1567	0
502	20241220	130100	312691	1567	1567	1567	1567	0
503	20241220	130000	312691	1567	1567	1567	1567	4
504	20241220	125900	306423	1576	1576	1576	1576	0
505	20241220	125800	306423	1576	1576	1576	1576	0
506	20241220	125700	306423	1576	1576	1576	1576	0
507	20241220	125600	306423	1576	1576	1576	1576	0
508	20241220	125500	306423	1576	1576	1576	1576	0
509	20241220	125400	306423	1576	1576	1576	1576	0
510	20241220	125300	306423	1576	1576	1576	1576	0
511	20241220	125200	306423	1576	1576	1576	1576	0
512	20241220	125100	306423	1576	1576	1576	1576	0
513	20241220	125000	306423	1576	1576	1576	1576	0
514	20241220	124900	306423	1576	1576	1576	1576	0
515	20241220	124800	306423	1576	1576	1576	1576	0
516	20241220	124700	306423	1576	1576	1576	1576	0
517	20241220	124600	306423	1576	1576	1576	1576	0
518	20241220	124500	306423	1576	1576	1576	1576	0
519	20241220	124400	306423	1576	1576	1576	1576	0
520	20241220	124300	306423	1576	1576	1576	1576	0
521	20241220	124200	306423	1576	1576	1576	1576	0
522	20241220	124100	306423	1576	1576	1576	1576	0
523	20241220	124000	306423	1576	1576	1576	1576	0
524	20241220	123900	306423	1576	1576	1576	1576	0
525	20241220	123800	306423	1576	1576	1576	1576	0
526	20241220	123700	306423	1576	1576	1576	1576	0
527	20241220	123600	306423	1576	1576	1576	1576	0
528	20241220	123500	306423	1576	1576	1576	1576	0
529	20241220	123400	306423	1576	1576	1576	1576	0
530	20241220	123300	306423	1576	1576	1576	1576	0
531	20241220	123200	306423	1576	1576	1576	1576	0
532	20241220	123100	306423	1576	1576	1576	1576	0
533	20241220	123000	306423	1576	1576	1576	1576	0
534	20241220	122900	306423	1576	1576	1576	1576	0
535	20241220	122800	306423	1576	1576	1576	1576	0
536	20241220	122700	306423	1576	1576	1576	1576	0
537	20241220	122600	306423	1576	1576	1576	1576	0
538	20241220	122500	306423	1576	1576	1576	1576	0
539	20241220	122400	306423	1576	1576	1576	1576	0
540	20241220	122300	306423	1576	1576	1576	1576	0
541	20241220	122200	306423	1576	1576	1576	1576	0
542	20241220	122100	306423	1576	1576	1576	1576	0
543	20241220	122000	306423	1576	1576	1576	1576	0
544	20241220	121900	306423	1576	1576	1576	1576	0
545	20241220	121800	306423	1576	1576	1576	1576	0
546	20241220	121700	306423	1576	1576	1576	1576	0
547	20241220	121600	306423	1576	1576	1576	1576	0
548	20241220	121500	306423	1576	1576	1576	1576	0
549	20241220	121400	306423	1576	1576	1576	1576	0
550	20241220	121300	306423	1576	1576	1576	1576	0
551	20241220	121200	306423	1576	1576	1576	1576	0
552	20241220	121100	306423	1576	1576	1576	1576	0
553	20241220	121000	306423	1576	1576	1576	1576	0
554	20241220	120900	306423	1576	1576	1576	1576	0
555	20241220	120800	306423	1576	1576	1576	1576	0
556	20241220	120700	306423	1576	1576	1576	1576	0
557	20241220	120600	306423	1576	1576	1576	1576	0
558	20241220	120500	306423	1576	1576	1576	1576	0
559	20241220	120400	306423	1576	1576	1576	1576	0
560	20241220	120300	306423	1576	1576	1576	1576	0
561	20241220	120200	306423	1576	1576	1576	1576	0
562	20241220	120100	306423	1576	1576	1576	1576	0
563	20241220	120000	306423	1576	1576	1576	1576	0
564	20241220	115900	306423	1576	1576	1576	1576	0
565	20241220	115800	306423	1576	1576	1576	1576	0
566	20241220	115700	306423	1576	1576	1576	1576	0
567	20241220	115600	306423	1576	1576	1576	1576	0
568	20241220	115500	306423	1576	1576	1576	1576	0
569	20241220	115400	306423	1576	1576	1576	1576	0
570	20241220	115300	306423	1576	1576	1576	1576	0
571	20241220	115200	306423	1576	1576	1576	1576	0
572	20241220	115100	306423	1576	1576	1576	1576	0
573	20241220	115000	306423	1576	1576	1576	1576	0
574	20241220	114900	306423	1576	1576	1576	1576	0
575	20241220	114800	306423	1576	1576	1576	1576	0
576	20241220	114700	306423	1576	1576	1576	1576	0
577	20241220	114600	306423	1576	1576	1576	1576	0
578	20241220	114500	306423	1576	1576	1576	1576	0
579	20241220	114400	306423	1576	1576	1576	1576	0
580	20241220	114300	306423	1576	1576	1576	1576	0
581	20241220	114200	306423	1576	1576	1576	1576	0
582	20241220	114100	306423	1576	1576	1576	1576	0
583	20241220	114000	306423	1576	1576	1576	1576	0
584	20241220	113900	306423	1576	1576	1576	1576	0
585	20241220	113800	306423	1576	1576	1576	1576	0
586	20241220	113700	306423	1576	1576	1576	1576	0
587	20241220	113600	306423	1576	1576	1576	1576	0
588	20241220	113500	306423	1576	1576	1576	1576	0
589	20241220	113400	306423	1576	1576	1576	1576	0
590	20241220	113300	306423	1576	1576	1576	1576	0
591	20241220	113200	306423	1576	1576	1576	1576	0
592	20241220	113100	306423	1576	1576	1576	1576	0
593	20241220	113000	306423	1576	1576	1576	1576	0
594	20241220	112900	306423	1576	1576	1576	1576	0
595	20241220	112800	306423	1576	1576	1576	1576	0
596	20241220	112700	306423	1576	1576	1576	1576	0
597	20241220	112600	306423	1576	1576	1576	1576	0
598	20241220	112500	306423	1576	1576	1576	1576	0
599	20241220	112400	306423	1576	1576	1576	1576	0
600	20241220	112300	306423	1576	1576	1576	1576	0
601	20241220	112200	306423	1576	1576	1576	1576	0
602	20241220	112100	306423	1576	1576	1576	1576	0
603	20241220	112000	306423	1576	1576	1576	1576	0
604	20241220	111900	306423	1576	1576	1576	1576	0
605	20241220	111800	306423	1576	1576	1576	1576	0
606	20241220	111700	306423	1576	1576	1576	1576	0
607	20241220	111600	306423	1576	1576	1576	1576	0
608	20241220	111500	306423	1576	1576	1576	1576	0
609	20241220	111400	306423	1576	1576	1576	1576	0
610	20241220	111300	306423	1576	1576	1576	1576	0
611	20241220	111200	306423	1576	1576	1576	1576	0
612	20241220	111100	306423	1576	1576	1576	1576	0
613	20241220	111000	306423	1576	1576	1576	1576	0
614	20241220	110900	306423	1576	1576	1576	1576	0
615	20241220	110800	306423	1576	1576	1576	1576	0
616	20241220	110700	306423	1576	1576	1576	1576	0
617	20241220	110600	306423	1576	1576	1576	1576	0
618	20241220	110500	306423	1576	1576	1576	1576	0
619	20241220	110400	306423	1576	1576	1576	1576	0
620	20241220	110300	306423	1576	1576	1576	1576	0
621	20241220	110200	306423	1576	1576	1576	1576	0
622	20241220	110100	306423	1576	1576	1576	1576	0
623	20241220	110000	306423	1576	1576	1576	1576	0
624	20241220	105900	306423	1576	1576	1576	1576	0
625	20241220	105800	306423	1576	1576	1576	1576	0
626	20241220	105700	306423	1576	1576	1576	1576	0
627	20241220	105600	306423	1576	1576	1576	1576	0
628	20241220	105500	306423	1576	1576	1576	1576	0
629	20241220	105400	306423	1576	1576	1576	1576	0
630	20241220	105300	306423	1576	1576	1576	1576	0
631	20241220	105200	306423	1576	1576	1576	1576	0
632	20241220	105100	306423	1576	1576	1576	1576	0
633	20241220	105000	306423	1576	1576	1576	1576	0
634	20241220	104900	306423	1576	1576	1576	1576	0
635	20241220	104800	306423	1576	1576	1576	1576	0
636	20241220	104700	306423	1576	1576	1576	1576	0
637	20241220	104600	306423	1576	1576	1576	1576	0
638	20241220	104500	306423	1576	1576	1576	1576	0
639	20241220	104400	306423	1576	1576	1576	1576	0
640	20241220	104300	306423	1576	1576	1576	1576	0
641	20241220	104200	306423	1576	1576	1576	1576	0
642	20241220	104100	306423	1576	1576	1576	1576	0
643	20241220	104000	306423	1576	1576	1576	1576	0
644	20241220	103900	306423	1576	1576	1576	1576	0
645	20241220	103800	306423	1576	1576	1576	1576	0
646	20241220	103700	306423	1576	1576	1576	1576	0
647	20241220	103600	306423	1576	1576	1576	1576	0
648	20241220	103500	306423	1576	1576	1576	1576	0
649	20241220	103400	306423	1576	1576	1576	1576	0
650	20241220	103300	306423	1576	1576	1576	1576	0
651	20241220	103200	306423	1576	1576	1576	1576	0
652	20241220	103100	306423	1576	1576	1576	1576	0
653	20241220	103000	306423	1576	1576	1576	1576	0
654	20241220	102900	306423	1576	1576	1576	1576	0
655	20241220	102800	306423	1576	1576	1576	1576	0
656	20241220	102700	306423	1576	1576	1576	1576	7
657	20241220	102600	295391	1577	1577	1577	1577	0
658	20241220	102500	295391	1577	1577	1577	1577	0
659	20241220	102400	295391	1577	1577	1577	1577	0
660	20241220	102300	295391	1577	1577	1577	1577	0
661	20241220	102200	295391	1577	1577	1577	1577	0
662	20241220	102100	295391	1577	1577	1577	1577	0
663	20241220	102000	295391	1577	1577	1577	1577	0
664	20241220	101900	295391	1577	1500	1577	1500	10
665	20241220	101800	280006	1500	1500	1500	1500	0
666	20241220	101700	280006	1500	1500	1500	1500	0
667	20241220	101600	280006	1500	1500	1500	1500	0
668	20241220	101500	280006	1500	1500	1500	1500	0
669	20241220	101400	280006	1500	1500	1500	1500	0
670	20241220	101300	280006	1500	1500	1500	1500	0
671	20241220	101200	280006	1500	1500	1500	1500	4
672	20241220	101100	274006	1500	1500	1500	1500	0
673	20241220	101000	274006	1500	1500	1500	1500	0
674	20241220	100900	274006	1500	1500	1500	1500	0
675	20241220	100800	274006	1500	1500	1500	1500	0
676	20241220	100700	274006	1500	1500	1500	1500	0
677	20241220	100600	274006	1500	1500	1500	1500	0
678	20241220	100500	274006	1500	1500	1500	1500	0
679	20241220	100400	274006	1500	1500	1500	1500	0
680	20241220	100300	274006	1500	1500	1500	1500	0
681	20241220	100200	274006	1500	1500	1500	1500	0
682	20241220	100100	274006	1500	1500	1500	1500	0
683	20241220	100000	274006	1500	1500	1500	1500	0
684	20241220	095900	274006	1500	1500	1500	1500	0
685	20241220	095800	274006	1500	1500	1500	1500	0
686	20241220	095700	274006	1500	1500	1500	1500	0
687	20241220	095600	274006	1500	1500	1500	1500	0
688	20241220	095500	274006	1500	1500	1500	1500	0
689	20241220	095400	274006	1500	1500	1500	1500	0
690	20241220	095300	274006	1500	1500	1500	1500	0
691	20241220	095200	274006	1500	1500	1500	1500	0
692	20241220	095100	274006	1500	1500	1500	1500	0
693	20241220	095000	274006	1500	1500	1500	1500	1
694	20241220	094900	272506	1350	1350	1350	1350	100
695	20241220	094800	137506	1350	1400	1400	1350	100
696	20241220	094700	0	1584	1584	1584	1584	0
697	20241220	094600	0	1584	1584	1584	1584	0
698	20241220	094500	0	1584	1584	1584	1584	0
699	20241220	094400	0	1584	1584	1584	1584	0
700	20241220	094300	0	1584	1584	1584	1584	0
701	20241220	094200	0	1584	1584	1584	1584	0
702	20241220	094100	0	1584	1584	1584	1584	0
703	20241220	094000	0	1584	1584	1584	1584	0
704	20241220	093900	0	1584	1584	1584	1584	0
705	20241220	093800	0	1584	1584	1584	1584	0
706	20241220	093700	0	1584	1584	1584	1584	0
707	20241220	093600	0	1584	1584	1584	1584	0
708	20241220	093500	0	1584	1584	1584	1584	0
709	20241220	093400	0	1584	1584	1584	1584	0
710	20241220	093300	0	1584	1584	1584	1584	0
711	20241220	093200	0	1584	1584	1584	1584	0
712	20241220	093100	0	1584	1584	1584	1584	0
713	20241220	093000	0	1584	1584	1584	1584	0
714	20241220	092900	0	1584	1584	1584	1584	0
715	20241220	092800	0	1584	1584	1584	1584	0
716	20241220	092700	0	1584	1584	1584	1584	0
717	20241220	092600	0	1584	1584	1584	1584	0
718	20241220	092500	0	1584	1584	1584	1584	0
719	20241220	092400	0	1584	1584	1584	1584	0
720	20241220	092300	0	1584	1584	1584	1584	0
721	20241220	092200	0	1584	1584	1584	1584	0
722	20241220	092100	0	1584	1584	1584	1584	0
723	20241220	092000	0	1584	1584	1584	1584	0
724	20241220	091900	0	1584	1584	1584	1584	0
725	20241220	091800	0	1584	1584	1584	1584	0
726	20241220	091700	0	1584	1584	1584	1584	0
727	20241220	091600	0	1584	1584	1584	1584	0
728	20241220	091500	0	1584	1584	1584	1584	0
729	20241220	091400	0	1584	1584	1584	1584	0
730	20241220	091300	0	1584	1584	1584	1584	0
731	20241220	091200	0	1584	1584	1584	1584	0
732	20241220	091100	0	1584	1584	1584	1584	0
733	20241220	091000	0	1584	1584	1584	1584	0
734	20241220	090900	0	1584	1584	1584	1584	0
735	20241220	090800	0	1584	1584	1584	1584	0
736	20241220	090700	0	1584	1584	1584	1584	0
737	20241220	090600	0	1584	1584	1584	1584	0
738	20241220	090500	0	1584	1584	1584	1584	0
739	20241220	090400	0	1584	1584	1584	1584	0
740	20241220	090300	0	1584	1584	1584	1584	0
741	20241220	090200	0	1584	1584	1584	1584	0
742	20241220	090100	0	1584	1584	1584	1584	0
743	20241220	090000	0	1584	1584	1584	1584	0