KissMeData/341170/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	212100	31181640	1693	1693	1693	1693	2
3	20241217	212000	31181640	1693	1693	1693	1693	0
4	20241217	211900	31181640	1693	1693	1693	1693	0
5	20241217	211800	31181640	1693	1693	1693	1693	0
6	20241217	211700	31181640	1693	1693	1693	1693	0
7	20241217	211600	31181640	1693	1693	1693	1693	0
8	20241217	211500	31181640	1693	1693	1693	1693	0
9	20241217	211400	31181640	1693	1693	1693	1693	0
10	20241217	211300	31181640	1693	1693	1693	1693	0
11	20241217	211200	31181640	1693	1693	1693	1693	0
12	20241217	211100	31181640	1693	1693	1693	1693	0
13	20241217	211000	31181640	1693	1693	1693	1693	0
14	20241217	210900	31181640	1693	1693	1693	1693	0
15	20241217	210800	31181640	1693	1693	1693	1693	0
16	20241217	210700	31181640	1693	1693	1693	1693	0
17	20241217	210600	31181640	1693	1693	1693	1693	0
18	20241217	210500	31181640	1693	1693	1693	1693	0
19	20241217	210400	31181640	1693	1693	1693	1693	0
20	20241217	210300	31181640	1693	1693	1693	1693	0
21	20241217	210200	31181640	1693	1693	1693	1693	0
22	20241217	210100	31181640	1693	1693	1693	1693	0
23	20241217	210000	31181640	1693	1693	1693	1693	0
24	20241217	205900	31181640	1693	1693	1693	1693	0
25	20241217	205800	31181640	1693	1693	1693	1693	0
26	20241217	205700	31181640	1693	1693	1693	1693	0
27	20241217	205600	31181640	1693	1693	1693	1693	0
28	20241217	205500	31181640	1693	1693	1693	1693	0
29	20241217	205400	31181640	1693	1693	1693	1693	0
30	20241217	205300	31181640	1693	1693	1693	1693	0
31	20241217	205200	31181640	1693	1693	1693	1693	0
32	20241217	205100	31181640	1693	1693	1693	1693	2
33	20241217	205000	31181640	1693	1693	1693	1693	0
34	20241217	204900	31181640	1693	1693	1693	1693	0
35	20241217	204800	31181640	1693	1693	1693	1693	0
36	20241217	204700	31181640	1693	1693	1693	1693	0
37	20241217	204600	31181640	1693	1693	1693	1693	0
38	20241217	204500	31181640	1693	1693	1693	1693	0
39	20241217	204400	31181640	1693	1693	1693	1693	0
40	20241217	204300	31181640	1693	1693	1693	1693	0
41	20241217	204200	31181640	1693	1693	1693	1693	0
42	20241217	204100	31181640	1693	1693	1693	1693	0
43	20241217	204000	31181640	1693	1693	1693	1693	0
44	20241217	203900	31181640	1693	1693	1693	1693	0
45	20241217	203800	31181640	1693	1693	1693	1693	0
46	20241217	203700	31181640	1693	1693	1693	1693	0
47	20241217	203600	31181640	1693	1693	1693	1693	0
48	20241217	203500	31181640	1693	1693	1693	1693	0
49	20241217	203400	31181640	1693	1693	1693	1693	0
50	20241217	203300	31181640	1693	1693	1693	1693	0
51	20241217	203200	31181640	1693	1693	1693	1693	0
52	20241217	203100	31181640	1693	1693	1693	1693	0
53	20241217	203000	31181640	1693	1693	1693	1693	0
54	20241217	202900	31181640	1693	1693	1693	1693	0
55	20241217	202800	31181640	1693	1693	1693	1693	0
56	20241217	202700	31181640	1693	1693	1693	1693	0
57	20241217	202600	31181640	1693	1693	1693	1693	0
58	20241217	202500	31181640	1693	1693	1693	1693	0
59	20241217	202400	31181640	1693	1693	1693	1693	0
60	20241217	202300	31181640	1693	1693	1693	1693	0
61	20241217	202200	31181640	1693	1693	1693	1693	0
62	20241217	202100	31181640	1693	1693	1693	1693	2
63	20241217	202000	31181640	1693	1693	1693	1693	0
64	20241217	201900	31181640	1693	1693	1693	1693	0
65	20241217	201800	31181640	1693	1693	1693	1693	0
66	20241217	201700	31181640	1693	1693	1693	1693	0
67	20241217	201600	31181640	1693	1693	1693	1693	0
68	20241217	201500	31181640	1693	1693	1693	1693	0
69	20241217	201400	31181640	1693	1693	1693	1693	0
70	20241217	201300	31181640	1693	1693	1693	1693	0
71	20241217	201200	31181640	1693	1693	1693	1693	0
72	20241217	201100	31181640	1693	1693	1693	1693	0
73	20241217	201000	31181640	1693	1693	1693	1693	0
74	20241217	200900	31181640	1693	1693	1693	1693	0
75	20241217	200800	31181640	1693	1693	1693	1693	0
76	20241217	200700	31181640	1693	1693	1693	1693	0
77	20241217	200600	31181640	1693	1693	1693	1693	0
78	20241217	200500	31181640	1693	1693	1693	1693	0
79	20241217	200400	31181640	1693	1693	1693	1693	0
80	20241217	200300	31181640	1693	1693	1693	1693	0
81	20241217	200200	31181640	1693	1693	1693	1693	0
82	20241217	200100	31181640	1693	1693	1693	1693	0
83	20241217	200000	31181640	1693	1693	1693	1693	0
84	20241217	195900	31181640	1693	1693	1693	1693	0
85	20241217	195800	31181640	1693	1693	1693	1693	0
86	20241217	195700	31181640	1693	1693	1693	1693	0
87	20241217	195600	31181640	1693	1693	1693	1693	0
88	20241217	195500	31181640	1693	1693	1693	1693	0
89	20241217	195400	31181640	1693	1693	1693	1693	0
90	20241217	195300	31181640	1693	1693	1693	1693	0
91	20241217	195200	31181640	1693	1693	1693	1693	0
92	20241217	195100	31181640	1693	1693	1693	1693	2
93	20241217	195000	31181640	1693	1693	1693	1693	0
94	20241217	194900	31181640	1693	1693	1693	1693	0
95	20241217	194800	31181640	1693	1693	1693	1693	0
96	20241217	194700	31181640	1693	1693	1693	1693	0
97	20241217	194600	31181640	1693	1693	1693	1693	0
98	20241217	194500	31181640	1693	1693	1693	1693	0
99	20241217	194400	31181640	1693	1693	1693	1693	0
100	20241217	194300	31181640	1693	1693	1693	1693	0
101	20241217	194200	31181640	1693	1693	1693	1693	0
102	20241217	194100	31181640	1693	1693	1693	1693	0
103	20241217	194000	31181640	1693	1693	1693	1693	0
104	20241217	193900	31181640	1693	1693	1693	1693	0
105	20241217	193800	31181640	1693	1693	1693	1693	0
106	20241217	193700	31181640	1693	1693	1693	1693	0
107	20241217	193600	31181640	1693	1693	1693	1693	0
108	20241217	193500	31181640	1693	1693	1693	1693	0
109	20241217	193400	31181640	1693	1693	1693	1693	0
110	20241217	193300	31181640	1693	1693	1693	1693	0
111	20241217	193200	31181640	1693	1693	1693	1693	0
112	20241217	193100	31181640	1693	1693	1693	1693	0
113	20241217	193000	31181640	1693	1693	1693	1693	0
114	20241217	192900	31181640	1693	1693	1693	1693	0
115	20241217	192800	31181640	1693	1693	1693	1693	0
116	20241217	192700	31181640	1693	1693	1693	1693	0
117	20241217	192600	31181640	1693	1693	1693	1693	0
118	20241217	192500	31181640	1693	1693	1693	1693	0
119	20241217	192400	31181640	1693	1693	1693	1693	0
120	20241217	192300	31181640	1693	1693	1693	1693	0
121	20241217	192200	31181640	1693	1693	1693	1693	0
122	20241217	192100	31181640	1693	1693	1693	1693	2
123	20241217	192000	31181640	1693	1693	1693	1693	0
124	20241217	191900	31181640	1693	1693	1693	1693	0
125	20241217	191800	31181640	1693	1693	1693	1693	0
126	20241217	191700	31181640	1693	1693	1693	1693	0
127	20241217	191600	31181640	1693	1693	1693	1693	0
128	20241217	191500	31181640	1693	1693	1693	1693	0
129	20241217	191400	31181640	1693	1693	1693	1693	0
130	20241217	191300	31181640	1693	1693	1693	1693	0
131	20241217	191200	31181640	1693	1693	1693	1693	0
132	20241217	191100	31181640	1693	1693	1693	1693	0
133	20241217	191000	31181640	1693	1693	1693	1693	0
134	20241217	190900	31181640	1693	1693	1693	1693	0
135	20241217	190800	31181640	1693	1693	1693	1693	0
136	20241217	190700	31181640	1693	1693	1693	1693	0
137	20241217	190600	31181640	1693	1693	1693	1693	0
138	20241217	190500	31181640	1693	1693	1693	1693	0
139	20241217	190400	31181640	1693	1693	1693	1693	0
140	20241217	190300	31181640	1693	1693	1693	1693	0
141	20241217	190200	31181640	1693	1693	1693	1693	0
142	20241217	190100	31181640	1693	1693	1693	1693	0
143	20241217	190000	31181640	1693	1693	1693	1693	0
144	20241217	185900	31181640	1693	1693	1693	1693	0
145	20241217	185800	31181640	1693	1693	1693	1693	0
146	20241217	185700	31181640	1693	1693	1693	1693	0
147	20241217	185600	31181640	1693	1693	1693	1693	0
148	20241217	185500	31181640	1693	1693	1693	1693	0
149	20241217	185400	31181640	1693	1693	1693	1693	0
150	20241217	185300	31181640	1693	1693	1693	1693	0
151	20241217	185200	31181640	1693	1693	1693	1693	0
152	20241217	185100	31181640	1693	1693	1693	1693	2
153	20241217	185000	31181640	1693	1693	1693	1693	0
154	20241217	184900	31181640	1693	1693	1693	1693	0
155	20241217	184800	31181640	1693	1693	1693	1693	0
156	20241217	184700	31181640	1693	1693	1693	1693	0
157	20241217	184600	31181640	1693	1693	1693	1693	0
158	20241217	184500	31181640	1693	1693	1693	1693	0
159	20241217	184400	31181640	1693	1693	1693	1693	0
160	20241217	184300	31181640	1693	1693	1693	1693	0
161	20241217	184200	31181640	1693	1693	1693	1693	0
162	20241217	184100	31181640	1693	1693	1693	1693	0
163	20241217	184000	31181640	1693	1693	1693	1693	0
164	20241217	183900	31181640	1693	1693	1693	1693	0
165	20241217	183800	31181640	1693	1693	1693	1693	0
166	20241217	183700	31181640	1693	1693	1693	1693	0
167	20241217	183600	31181640	1693	1693	1693	1693	0
168	20241217	183500	31181640	1693	1693	1693	1693	0
169	20241217	183400	31181640	1693	1693	1693	1693	0
170	20241217	183300	31181640	1693	1693	1693	1693	0
171	20241217	183200	31181640	1693	1693	1693	1693	0
172	20241217	183100	31181640	1693	1693	1693	1693	0
173	20241217	183000	31181640	1693	1693	1693	1693	0
174	20241217	182900	31181640	1693	1693	1693	1693	0
175	20241217	182800	31181640	1693	1693	1693	1693	0
176	20241217	182700	31181640	1693	1693	1693	1693	0
177	20241217	182600	31181640	1693	1693	1693	1693	0
178	20241217	182500	31181640	1693	1693	1693	1693	0
179	20241217	182400	31181640	1693	1693	1693	1693	0
180	20241217	182300	31181640	1693	1693	1693	1693	0
181	20241217	182200	31181640	1693	1693	1693	1693	0
182	20241217	182100	31181640	1693	1693	1693	1693	2
183	20241217	182000	31181640	1693	1693	1693	1693	0
184	20241217	181900	31181640	1693	1693	1693	1693	0
185	20241217	181800	31181640	1693	1693	1693	1693	0
186	20241217	181700	31181640	1693	1693	1693	1693	0
187	20241217	181600	31181640	1693	1693	1693	1693	0
188	20241217	181500	31181640	1693	1693	1693	1693	0
189	20241217	181400	31181640	1693	1693	1693	1693	0
190	20241217	181300	31181640	1693	1693	1693	1693	0
191	20241217	181200	31181640	1693	1693	1693	1693	0
192	20241217	181100	31181640	1693	1693	1693	1693	0
193	20241217	181000	31181640	1693	1693	1693	1693	0
194	20241217	180900	31181640	1693	1693	1693	1693	0
195	20241217	180800	31181640	1693	1693	1693	1693	0
196	20241217	180700	31181640	1693	1693	1693	1693	0
197	20241217	180600	31181640	1693	1693	1693	1693	0
198	20241217	180500	31181640	1693	1693	1693	1693	0
199	20241217	180400	31181640	1693	1693	1693	1693	0
200	20241217	180300	31181640	1693	1693	1693	1693	0
201	20241217	180200	31181640	1693	1693	1693	1693	0
202	20241217	180100	31181640	1693	1693	1693	1693	0
203	20241217	180000	31181640	1693	1693	1693	1693	0
204	20241217	175900	31181640	1693	1693	1693	1693	0
205	20241217	175800	31181640	1693	1693	1693	1693	0
206	20241217	175700	31181640	1693	1693	1693	1693	0
207	20241217	175600	31181640	1693	1693	1693	1693	0
208	20241217	175500	31181640	1693	1693	1693	1693	0
209	20241217	175400	31181640	1693	1693	1693	1693	0
210	20241217	175300	31181640	1693	1693	1693	1693	0
211	20241217	175200	31181640	1693	1693	1693	1693	0
212	20241217	175100	31181640	1693	1693	1693	1693	2
213	20241217	175000	31181640	1693	1693	1693	1693	0
214	20241217	174900	31181640	1693	1693	1693	1693	0
215	20241217	174800	31181640	1693	1693	1693	1693	0
216	20241217	174700	31181640	1693	1693	1693	1693	0
217	20241217	174600	31181640	1693	1693	1693	1693	0
218	20241217	174500	31181640	1693	1693	1693	1693	0
219	20241217	174400	31181640	1693	1693	1693	1693	0
220	20241217	174300	31181640	1693	1693	1693	1693	0
221	20241217	174200	31181640	1693	1693	1693	1693	0
222	20241217	174100	31181640	1693	1693	1693	1693	0
223	20241217	174000	31181640	1693	1693	1693	1693	0
224	20241217	173900	31181640	1693	1693	1693	1693	0
225	20241217	173800	31181640	1693	1693	1693	1693	0
226	20241217	173700	31181640	1693	1693	1693	1693	0
227	20241217	173600	31181640	1693	1693	1693	1693	0
228	20241217	173500	31181640	1693	1693	1693	1693	0
229	20241217	173400	31181640	1693	1693	1693	1693	0
230	20241217	173300	31181640	1693	1693	1693	1693	0
231	20241217	173200	31181640	1693	1693	1693	1693	0
232	20241217	173100	31181640	1693	1693	1693	1693	0
233	20241217	173000	31181640	1693	1693	1693	1693	0
234	20241217	172900	31181640	1693	1693	1693	1693	0
235	20241217	172800	31181640	1693	1693	1693	1693	0
236	20241217	172700	31181640	1693	1693	1693	1693	0
237	20241217	172600	31181640	1693	1693	1693	1693	0
238	20241217	172500	31181640	1693	1693	1693	1693	0
239	20241217	172400	31181640	1693	1693	1693	1693	0
240	20241217	172300	31181640	1693	1693	1693	1693	0
241	20241217	172200	31181640	1693	1693	1693	1693	0
242	20241217	172100	31181640	1693	1693	1693	1693	2
243	20241217	172000	31181640	1693	1693	1693	1693	0
244	20241217	171900	31181640	1693	1693	1693	1693	0
245	20241217	171800	31181640	1693	1693	1693	1693	0
246	20241217	171700	31181640	1693	1693	1693	1693	0
247	20241217	171600	31181640	1693	1693	1693	1693	0
248	20241217	171500	31181640	1693	1693	1693	1693	0
249	20241217	171400	31181640	1693	1693	1693	1693	0
250	20241217	171300	31181640	1693	1693	1693	1693	0
251	20241217	171200	31181640	1693	1693	1693	1693	0
252	20241217	171100	31181640	1693	1693	1693	1693	0
253	20241217	171000	31181640	1693	1693	1693	1693	0
254	20241217	170900	31181640	1693	1693	1693	1693	0
255	20241217	170800	31181640	1693	1693	1693	1693	0
256	20241217	170700	31181640	1693	1693	1693	1693	0
257	20241217	170600	31181640	1693	1693	1693	1693	0
258	20241217	170500	31181640	1693	1693	1693	1693	0
259	20241217	170400	31181640	1693	1693	1693	1693	0
260	20241217	170300	31181640	1693	1693	1693	1693	0
261	20241217	170200	31181640	1693	1693	1693	1693	0
262	20241217	170100	31181640	1693	1693	1693	1693	0
263	20241217	170000	31181640	1693	1693	1693	1693	0
264	20241217	165900	31181640	1693	1693	1693	1693	0
265	20241217	165800	31181640	1693	1693	1693	1693	0
266	20241217	165700	31181640	1693	1693	1693	1693	0
267	20241217	165600	31181640	1693	1693	1693	1693	0
268	20241217	165500	31181640	1693	1693	1693	1693	0
269	20241217	165400	31181640	1693	1693	1693	1693	0
270	20241217	165300	31181640	1693	1693	1693	1693	0
271	20241217	165200	31181640	1693	1693	1693	1693	0
272	20241217	165100	31181640	1693	1693	1693	1693	2
273	20241217	165000	31181640	1693	1693	1693	1693	0
274	20241217	164900	31181640	1693	1693	1693	1693	0
275	20241217	164800	31181640	1693	1693	1693	1693	0
276	20241217	164700	31181640	1693	1693	1693	1693	0
277	20241217	164600	31181640	1693	1693	1693	1693	0
278	20241217	164500	31181640	1693	1693	1693	1693	0
279	20241217	164400	31181640	1693	1693	1693	1693	0
280	20241217	164300	31181640	1693	1693	1693	1693	0
281	20241217	164200	31181640	1693	1693	1693	1693	0
282	20241217	164100	31181640	1693	1693	1693	1693	0
283	20241217	164000	31181640	1693	1693	1693	1693	0
284	20241217	163900	31181640	1693	1693	1693	1693	0
285	20241217	163800	31181640	1693	1693	1693	1693	0
286	20241217	163700	31181640	1693	1693	1693	1693	0
287	20241217	163600	31181640	1693	1693	1693	1693	0
288	20241217	163500	31181640	1693	1693	1693	1693	0
289	20241217	163400	31181640	1693	1693	1693	1693	0
290	20241217	163300	31181640	1693	1693	1693	1693	0
291	20241217	163200	31181640	1693	1693	1693	1693	0
292	20241217	163100	31181640	1693	1693	1693	1693	0
293	20241217	163000	31181640	1693	1693	1693	1693	0
294	20241217	162900	31181640	1693	1693	1693	1693	0
295	20241217	162800	31181640	1693	1693	1693	1693	0
296	20241217	162700	31181640	1693	1693	1693	1693	0
297	20241217	162600	31181640	1693	1693	1693	1693	0
298	20241217	162500	31181640	1693	1693	1693	1693	0
299	20241217	162400	31181640	1693	1693	1693	1693	0
300	20241217	162300	31181640	1693	1693	1693	1693	0
301	20241217	162200	31181640	1693	1693	1693	1693	0
302	20241217	162100	31181640	1693	1693	1693	1693	2
303	20241217	162000	31181640	1693	1693	1693	1693	0
304	20241217	161900	31181640	1693	1693	1693	1693	0
305	20241217	161800	31181640	1693	1693	1693	1693	0
306	20241217	161700	31181640	1693	1693	1693	1693	0
307	20241217	161600	31181640	1693	1693	1693	1693	0
308	20241217	161500	31181640	1693	1693	1693	1693	0
309	20241217	161400	31181640	1693	1693	1693	1693	0
310	20241217	161300	31181640	1693	1693	1693	1693	0
311	20241217	161200	31181640	1693	1693	1693	1693	0
312	20241217	161100	31181640	1693	1693	1693	1693	0
313	20241217	161000	31181640	1693	1693	1693	1693	0
314	20241217	160900	31181640	1693	1693	1693	1693	0
315	20241217	160800	31181640	1693	1693	1693	1693	0
316	20241217	160700	31181640	1693	1693	1693	1693	0
317	20241217	160600	31181640	1693	1693	1693	1693	0
318	20241217	160500	31181640	1693	1693	1693	1693	0
319	20241217	160400	31181640	1693	1693	1693	1693	0
320	20241217	160300	31181640	1693	1693	1693	1693	0
321	20241217	160200	31181640	1693	1693	1693	1693	0
322	20241217	160100	31181640	1693	1693	1693	1693	0
323	20241217	160000	31181640	1693	1693	1693	1693	0
324	20241217	155900	31181640	1693	1693	1693	1693	0
325	20241217	155800	31181640	1693	1693	1693	1693	0
326	20241217	155700	31181640	1693	1693	1693	1693	0
327	20241217	155600	31181640	1693	1693	1693	1693	0
328	20241217	155500	31181640	1693	1693	1693	1693	0
329	20241217	155400	31181640	1693	1693	1693	1693	0
330	20241217	155300	31181640	1693	1693	1693	1693	0
331	20241217	155200	31181640	1693	1693	1693	1693	0
332	20241217	155100	31181640	1693	1693	1693	1693	2
333	20241217	155000	31181640	1693	1693	1693	1693	0
334	20241217	154900	31181640	1693	1693	1693	1693	0
335	20241217	154800	31181640	1693	1693	1693	1693	0
336	20241217	154700	31181640	1693	1693	1693	1693	0
337	20241217	154600	31181640	1693	1693	1693	1693	0
338	20241217	154500	31181640	1693	1693	1693	1693	0
339	20241217	154400	31181640	1693	1693	1693	1693	0
340	20241217	154300	31181640	1693	1693	1693	1693	0
341	20241217	154200	31181640	1693	1693	1693	1693	0
342	20241217	154100	31181640	1693	1693	1693	1693	0
343	20241217	154000	31181640	1693	1693	1693	1693	0
344	20241217	153900	31181640	1693	1693	1693	1693	0
345	20241217	153800	31181640	1693	1693	1693	1693	0
346	20241217	153700	31181640	1693	1693	1693	1693	0
347	20241217	153600	31181640	1693	1693	1693	1693	0
348	20241217	153500	31181640	1693	1693	1693	1693	0
349	20241217	153400	31181640	1693	1693	1693	1693	0
350	20241217	153300	31181640	1693	1693	1693	1693	0
351	20241217	153200	31181640	1693	1693	1693	1693	0
352	20241217	153100	31181640	1693	1693	1693	1693	0
353	20241217	153000	31181640	1693	1693	1693	1693	0
354	20241217	152900	31181640	1693	1693	1693	1693	0
355	20241217	152800	31181640	1693	1693	1693	1693	0
356	20241217	152700	31181640	1693	1693	1693	1693	0
357	20241217	152600	31181640	1693	1693	1693	1693	0
358	20241217	152500	31181640	1693	1693	1693	1693	0
359	20241217	152400	31181640	1693	1693	1693	1693	0
360	20241217	152300	31181640	1693	1693	1693	1693	0
361	20241217	152200	31181640	1693	1693	1693	1693	0
362	20241217	152100	31181640	1693	1693	1693	1693	0
363	20241217	152000	31181640	1693	1693	1693	1693	0
364	20241217	151900	31181640	1693	1693	1693	1693	0
365	20241217	151800	31181640	1693	1693	1693	1693	0
366	20241217	151700	31181640	1693	1693	1693	1693	0
367	20241217	151600	31181640	1693	1693	1693	1693	2
368	20241217	151500	31178254	1693	1693	1693	1693	0
369	20241217	151400	31178254	1693	1693	1693	1693	0
370	20241217	151300	31178254	1693	1693	1693	1693	0
371	20241217	151200	31178254	1693	1693	1693	1693	0
372	20241217	151100	31178254	1693	1693	1693	1693	0
373	20241217	151000	31178254	1693	1693	1693	1693	0
374	20241217	150900	31178254	1693	1693	1693	1693	0
375	20241217	150800	31178254	1693	1693	1693	1693	0
376	20241217	150700	31178254	1693	1693	1693	1693	0
377	20241217	150600	31178254	1693	1693	1693	1693	0
378	20241217	150500	31178254	1693	1693	1693	1693	0
379	20241217	150400	31178254	1693	1693	1693	1693	0
380	20241217	150300	31178254	1693	1693	1693	1693	0
381	20241217	150200	31178254	1693	1693	1693	1693	0
382	20241217	150100	31178254	1693	1693	1693	1693	0
383	20241217	150000	31178254	1693	1693	1693	1693	0
384	20241217	145900	31178254	1693	1693	1693	1693	0
385	20241217	145800	31178254	1693	1693	1693	1693	0
386	20241217	145700	31178254	1693	1693	1693	1693	0
387	20241217	145600	31178254	1693	1693	1693	1693	0
388	20241217	145500	31178254	1693	1693	1693	1693	0
389	20241217	145400	31178254	1693	1693	1693	1693	0
390	20241217	145300	31178254	1693	1693	1693	1693	7
391	20241217	145200	31166403	1695	1695	1695	1695	0
392	20241217	145100	31166403	1695	1695	1695	1695	0
393	20241217	145000	31166403	1695	1695	1695	1695	0
394	20241217	144900	31166403	1695	1695	1695	1695	0
395	20241217	144800	31166403	1695	1695	1695	1695	0
396	20241217	144700	31166403	1695	1695	1695	1695	0
397	20241217	144600	31166403	1695	1695	1695	1695	0
398	20241217	144500	31166403	1695	1695	1695	1695	0
399	20241217	144400	31166403	1695	1695	1695	1695	0
400	20241217	144300	31166403	1695	1695	1695	1695	0
401	20241217	144200	31166403	1695	1695	1695	1695	0
402	20241217	144100	31166403	1695	1695	1695	1695	0
403	20241217	144000	31166403	1695	1695	1695	1695	0
404	20241217	143900	31166403	1695	1695	1695	1695	0
405	20241217	143800	31166403	1695	1690	1695	1690	500
406	20241217	143700	30321098	1690	1688	1690	1688	200
407	20241217	143600	29983466	1688	1688	1688	1688	1
408	20241217	143500	29981778	1680	1680	1680	1680	0
409	20241217	143400	29981778	1680	1680	1680	1680	0
410	20241217	143300	29981778	1680	1680	1680	1680	0
411	20241217	143200	29981778	1680	1680	1680	1680	0
412	20241217	143100	29981778	1680	1680	1680	1680	0
413	20241217	143000	29981778	1680	1680	1680	1680	0
414	20241217	142900	29981778	1680	1680	1680	1680	0
415	20241217	142800	29981778	1680	1680	1680	1680	0
416	20241217	142700	29981778	1680	1680	1680	1680	0
417	20241217	142600	29981778	1680	1680	1680	1680	0
418	20241217	142500	29981778	1680	1680	1680	1680	0
419	20241217	142400	29981778	1680	1680	1680	1680	0
420	20241217	142300	29981778	1680	1680	1680	1680	0
421	20241217	142200	29981778	1680	1680	1680	1680	0
422	20241217	142100	29981778	1680	1680	1680	1680	0
423	20241217	142000	29981778	1680	1680	1680	1680	0
424	20241217	141900	29981778	1680	1680	1680	1680	60
425	20241217	141800	29880978	1700	1700	1700	1700	0
426	20241217	141700	29880978	1700	1700	1700	1700	0
427	20241217	141600	29880978	1700	1700	1700	1700	0
428	20241217	141500	29880978	1700	1660	1700	1655	1401
429	20241217	141400	27557878	1700	1700	1700	1700	0
430	20241217	141300	27557878	1700	1700	1700	1700	0
431	20241217	141200	27557878	1700	1701	1701	1700	410
432	20241217	141100	26860478	1701	1701	1701	1701	0
433	20241217	141000	26860478	1701	1702	1702	1701	400
434	20241217	140900	26179778	1739	1739	1739	1739	0
435	20241217	140800	26179778	1739	1739	1739	1739	0
436	20241217	140700	26179778	1739	1739	1739	1739	0
437	20241217	140600	26179778	1739	1739	1739	1739	0
438	20241217	140500	26179778	1739	1739	1739	1739	0
439	20241217	140400	26179778	1739	1739	1739	1739	0
440	20241217	140300	26179778	1739	1739	1739	1739	0
441	20241217	140200	26179778	1739	1739	1739	1739	0
442	20241217	140100	26179778	1739	1739	1739	1739	0
443	20241217	140000	26179778	1739	1739	1739	1739	0
444	20241217	135900	26179778	1739	1739	1739	1739	0
445	20241217	135800	26179778	1739	1739	1739	1739	0
446	20241217	135700	26179778	1739	1739	1739	1739	0
447	20241217	135600	26179778	1739	1739	1739	1739	0
448	20241217	135500	26179778	1739	1739	1739	1739	0
449	20241217	135400	26179778	1739	1739	1739	1739	0
450	20241217	135300	26179778	1739	1739	1739	1739	0
451	20241217	135200	26179778	1739	1739	1739	1739	0
452	20241217	135100	26179778	1739	1739	1739	1739	0
453	20241217	135000	26179778	1739	1739	1739	1739	0
454	20241217	134900	26179778	1739	1739	1739	1739	0
455	20241217	134800	26179778	1739	1739	1739	1739	0
456	20241217	134700	26179778	1739	1739	1739	1739	0
457	20241217	134600	26179778	1739	1739	1739	1739	0
458	20241217	134500	26179778	1739	1739	1739	1739	0
459	20241217	134400	26179778	1739	1739	1739	1739	0
460	20241217	134300	26179778	1739	1739	1739	1739	0
461	20241217	134200	26179778	1739	1739	1739	1739	0
462	20241217	134100	26179778	1739	1739	1739	1739	0
463	20241217	134000	26179778	1739	1739	1739	1739	0
464	20241217	133900	26179778	1739	1739	1739	1739	0
465	20241217	133800	26179778	1739	1739	1739	1739	0
466	20241217	133700	26179778	1739	1739	1739	1739	0
467	20241217	133600	26179778	1739	1739	1739	1739	0
468	20241217	133500	26179778	1739	1739	1739	1739	0
469	20241217	133400	26179778	1739	1739	1739	1739	0
470	20241217	133300	26179778	1739	1739	1739	1739	0
471	20241217	133200	26179778	1739	1739	1739	1739	0
472	20241217	133100	26179778	1739	1739	1739	1739	0
473	20241217	133000	26179778	1739	1739	1739	1739	0
474	20241217	132900	26179778	1739	1739	1739	1739	0
475	20241217	132800	26179778	1739	1739	1739	1739	0
476	20241217	132700	26179778	1739	1739	1739	1739	0
477	20241217	132600	26179778	1739	1739	1739	1739	0
478	20241217	132500	26179778	1739	1739	1739	1739	0
479	20241217	132400	26179778	1739	1739	1739	1739	0
480	20241217	132300	26179778	1739	1739	1739	1739	0
481	20241217	132200	26179778	1739	1739	1739	1739	0
482	20241217	132100	26179778	1739	1739	1739	1739	0
483	20241217	132000	26179778	1739	1739	1739	1739	0
484	20241217	131900	26179778	1739	1739	1739	1739	0
485	20241217	131800	26179778	1739	1739	1739	1739	0
486	20241217	131700	26179778	1739	1739	1739	1739	0
487	20241217	131600	26179778	1739	1739	1739	1739	0
488	20241217	131500	26179778	1739	1739	1739	1739	0
489	20241217	131400	26179778	1739	1739	1739	1739	0
490	20241217	131300	26179778	1739	1739	1739	1739	0
491	20241217	131200	26179778	1739	1739	1739	1739	0
492	20241217	131100	26179778	1739	1739	1739	1739	1
493	20241217	131000	26178039	1740	1740	1740	1740	0
494	20241217	130900	26178039	1740	1740	1740	1740	0
495	20241217	130800	26178039	1740	1740	1740	1740	0
496	20241217	130700	26178039	1740	1740	1740	1740	0
497	20241217	130600	26178039	1740	1740	1740	1740	0
498	20241217	130500	26178039	1740	1740	1740	1740	0
499	20241217	130400	26178039	1740	1740	1740	1740	0
500	20241217	130300	26178039	1740	1740	1740	1740	12
501	20241217	130200	26157159	1740	1740	1740	1740	0
502	20241217	130100	26157159	1740	1740	1740	1740	0
503	20241217	130000	26157159	1740	1740	1740	1740	0
504	20241217	125900	26157159	1740	1740	1740	1740	117
505	20241217	125800	25953579	1740	1740	1740	1740	0
506	20241217	125700	25953579	1740	1740	1740	1740	2
507	20241217	125600	25950099	1770	1770	1770	1770	0
508	20241217	125500	25950099	1770	1770	1770	1770	0
509	20241217	125400	25950099	1770	1770	1770	1770	0
510	20241217	125300	25950099	1770	1770	1770	1770	0
511	20241217	125200	25950099	1770	1770	1770	1770	0
512	20241217	125100	25950099	1770	1770	1770	1770	0
513	20241217	125000	25950099	1770	1770	1770	1770	0
514	20241217	124900	25950099	1770	1770	1770	1770	0
515	20241217	124800	25950099	1770	1770	1770	1770	0
516	20241217	124700	25950099	1770	1770	1770	1770	0
517	20241217	124600	25950099	1770	1770	1770	1770	0
518	20241217	124500	25950099	1770	1770	1770	1770	0
519	20241217	124400	25950099	1770	1770	1770	1770	0
520	20241217	124300	25950099	1770	1770	1770	1770	0
521	20241217	124200	25950099	1770	1770	1770	1770	0
522	20241217	124100	25950099	1770	1770	1770	1770	0
523	20241217	124000	25950099	1770	1770	1770	1770	0
524	20241217	123900	25950099	1770	1770	1770	1770	0
525	20241217	123800	25950099	1770	1770	1770	1770	0
526	20241217	123700	25950099	1770	1770	1770	1770	0
527	20241217	123600	25950099	1770	1770	1770	1770	0
528	20241217	123500	25950099	1770	1770	1770	1770	0
529	20241217	123400	25950099	1770	1770	1770	1770	0
530	20241217	123300	25950099	1770	1770	1770	1770	0
531	20241217	123200	25950099	1770	1770	1770	1770	0
532	20241217	123100	25950099	1770	1770	1770	1770	0
533	20241217	123000	25950099	1770	1770	1770	1770	0
534	20241217	122900	25950099	1770	1770	1770	1770	0
535	20241217	122800	25950099	1770	1770	1770	1770	14660
536	20241217	122700	1899	1899	1899	1899	1899	0
537	20241217	122600	1899	1899	1899	1899	1899	0
538	20241217	122500	1899	1899	1899	1899	1899	0
539	20241217	122400	1899	1899	1899	1899	1899	0
540	20241217	122300	1899	1899	1899	1899	1899	0
541	20241217	122200	1899	1899	1899	1899	1899	0
542	20241217	122100	1899	1899	1899	1899	1899	0
543	20241217	122000	1899	1899	1899	1899	1899	0
544	20241217	121900	1899	1899	1899	1899	1899	0
545	20241217	121800	1899	1899	1899	1899	1899	0
546	20241217	121700	1899	1899	1899	1899	1899	0
547	20241217	121600	1899	1899	1899	1899	1899	0
548	20241217	121500	1899	1899	1899	1899	1899	0
549	20241217	121400	1899	1899	1899	1899	1899	0
550	20241217	121300	1899	1899	1899	1899	1899	0
551	20241217	121200	1899	1899	1899	1899	1899	0
552	20241217	121100	1899	1899	1899	1899	1899	0
553	20241217	121000	1899	1899	1899	1899	1899	0
554	20241217	120900	1899	1899	1899	1899	1899	0
555	20241217	120800	1899	1899	1899	1899	1899	0
556	20241217	120700	1899	1899	1899	1899	1899	0
557	20241217	120600	1899	1899	1899	1899	1899	0
558	20241217	120500	1899	1899	1899	1899	1899	0
559	20241217	120400	1899	1899	1899	1899	1899	0
560	20241217	120300	1899	1899	1899	1899	1899	0
561	20241217	120200	1899	1899	1899	1899	1899	0
562	20241217	120100	1899	1899	1899	1899	1899	0
563	20241217	120000	1899	1899	1899	1899	1899	0
564	20241217	115900	1899	1899	1899	1899	1899	0
565	20241217	115800	1899	1899	1899	1899	1899	0
566	20241217	115700	1899	1899	1899	1899	1899	0
567	20241217	115600	1899	1899	1899	1899	1899	0
568	20241217	115500	1899	1899	1899	1899	1899	0
569	20241217	115400	1899	1899	1899	1899	1899	0
570	20241217	115300	1899	1899	1899	1899	1899	0
571	20241217	115200	1899	1899	1899	1899	1899	0
572	20241217	115100	1899	1899	1899	1899	1899	0
573	20241217	115000	1899	1899	1899	1899	1899	0
574	20241217	114900	1899	1899	1899	1899	1899	0
575	20241217	114800	1899	1899	1899	1899	1899	0
576	20241217	114700	1899	1899	1899	1899	1899	0
577	20241217	114600	1899	1899	1899	1899	1899	0
578	20241217	114500	1899	1899	1899	1899	1899	0
579	20241217	114400	1899	1899	1899	1899	1899	0
580	20241217	114300	1899	1899	1899	1899	1899	0
581	20241217	114200	1899	1899	1899	1899	1899	0
582	20241217	114100	1899	1899	1899	1899	1899	0
583	20241217	114000	1899	1899	1899	1899	1899	0
584	20241217	113900	1899	1899	1899	1899	1899	0
585	20241217	113800	1899	1899	1899	1899	1899	0
586	20241217	113700	1899	1899	1899	1899	1899	0
587	20241217	113600	1899	1899	1899	1899	1899	0
588	20241217	113500	1899	1899	1899	1899	1899	0
589	20241217	113400	1899	1899	1899	1899	1899	0
590	20241217	113300	1899	1899	1899	1899	1899	0
591	20241217	113200	1899	1899	1899	1899	1899	0
592	20241217	113100	1899	1899	1899	1899	1899	0
593	20241217	113000	1899	1899	1899	1899	1899	0
594	20241217	112900	1899	1899	1899	1899	1899	0
595	20241217	112800	1899	1899	1899	1899	1899	0
596	20241217	112700	1899	1899	1899	1899	1899	0
597	20241217	112600	1899	1899	1899	1899	1899	0
598	20241217	112500	1899	1899	1899	1899	1899	0
599	20241217	112400	1899	1899	1899	1899	1899	0
600	20241217	112300	1899	1899	1899	1899	1899	0
601	20241217	112200	1899	1899	1899	1899	1899	0
602	20241217	112100	1899	1899	1899	1899	1899	0
603	20241217	112000	1899	1899	1899	1899	1899	0
604	20241217	111900	1899	1899	1899	1899	1899	0
605	20241217	111800	1899	1899	1899	1899	1899	0
606	20241217	111700	1899	1899	1899	1899	1899	0
607	20241217	111600	1899	1899	1899	1899	1899	0
608	20241217	111500	1899	1899	1899	1899	1899	0
609	20241217	111400	1899	1899	1899	1899	1899	0
610	20241217	111300	1899	1899	1899	1899	1899	0
611	20241217	111200	1899	1899	1899	1899	1899	0
612	20241217	111100	1899	1899	1899	1899	1899	0
613	20241217	111000	1899	1899	1899	1899	1899	0
614	20241217	110900	1899	1899	1899	1899	1899	0
615	20241217	110800	1899	1899	1899	1899	1899	0
616	20241217	110700	1899	1899	1899	1899	1899	0
617	20241217	110600	1899	1899	1899	1899	1899	0
618	20241217	110500	1899	1899	1899	1899	1899	0
619	20241217	110400	1899	1899	1899	1899	1899	0
620	20241217	110300	1899	1899	1899	1899	1899	0
621	20241217	110200	1899	1899	1899	1899	1899	0
622	20241217	110100	1899	1899	1899	1899	1899	0
623	20241217	110000	1899	1899	1899	1899	1899	0
624	20241217	105900	1899	1899	1899	1899	1899	0
625	20241217	105800	1899	1899	1899	1899	1899	0
626	20241217	105700	1899	1899	1899	1899	1899	0
627	20241217	105600	1899	1899	1899	1899	1899	0
628	20241217	105500	1899	1899	1899	1899	1899	0
629	20241217	105400	1899	1899	1899	1899	1899	0
630	20241217	105300	1899	1899	1899	1899	1899	0
631	20241217	105200	1899	1899	1899	1899	1899	0
632	20241217	105100	1899	1899	1899	1899	1899	0
633	20241217	105000	1899	1899	1899	1899	1899	0
634	20241217	104900	1899	1899	1899	1899	1899	0
635	20241217	104800	1899	1899	1899	1899	1899	0
636	20241217	104700	1899	1899	1899	1899	1899	0
637	20241217	104600	1899	1899	1899	1899	1899	0
638	20241217	104500	1899	1899	1899	1899	1899	0
639	20241217	104400	1899	1899	1899	1899	1899	0
640	20241217	104300	1899	1899	1899	1899	1899	0
641	20241217	104200	1899	1899	1899	1899	1899	0
642	20241217	104100	1899	1899	1899	1899	1899	0
643	20241217	104000	1899	1899	1899	1899	1899	0
644	20241217	103900	1899	1899	1899	1899	1899	0
645	20241217	103800	1899	1899	1899	1899	1899	0
646	20241217	103700	1899	1899	1899	1899	1899	0
647	20241217	103600	1899	1899	1899	1899	1899	0
648	20241217	103500	1899	1899	1899	1899	1899	0
649	20241217	103400	1899	1899	1899	1899	1899	0
650	20241217	103300	1899	1899	1899	1899	1899	0
651	20241217	103200	1899	1899	1899	1899	1899	0
652	20241217	103100	1899	1899	1899	1899	1899	0
653	20241217	103000	1899	1899	1899	1899	1899	0
654	20241217	102900	1899	1899	1899	1899	1899	0
655	20241217	102800	1899	1899	1899	1899	1899	0
656	20241217	102700	1899	1899	1899	1899	1899	0
657	20241217	102600	1899	1899	1899	1899	1899	0
658	20241217	102500	1899	1899	1899	1899	1899	0
659	20241217	102400	1899	1899	1899	1899	1899	0
660	20241217	102300	1899	1899	1899	1899	1899	0
661	20241217	102200	1899	1899	1899	1899	1899	0
662	20241217	102100	1899	1899	1899	1899	1899	0
663	20241217	102000	1899	1899	1899	1899	1899	0
664	20241217	101900	1899	1899	1899	1899	1899	0
665	20241217	101800	1899	1899	1899	1899	1899	0
666	20241217	101700	1899	1899	1899	1899	1899	0
667	20241217	101600	1899	1899	1899	1899	1899	0
668	20241217	101500	1899	1899	1899	1899	1899	0
669	20241217	101400	1899	1899	1899	1899	1899	0
670	20241217	101300	1899	1899	1899	1899	1899	0
671	20241217	101200	1899	1899	1899	1899	1899	0
672	20241217	101100	1899	1899	1899	1899	1899	0
673	20241217	101000	1899	1899	1899	1899	1899	0
674	20241217	100900	1899	1899	1899	1899	1899	0
675	20241217	100800	1899	1899	1899	1899	1899	0
676	20241217	100700	1899	1899	1899	1899	1899	0
677	20241217	100600	1899	1899	1899	1899	1899	0
678	20241217	100500	1899	1899	1899	1899	1899	0
679	20241217	100400	1899	1899	1899	1899	1899	0
680	20241217	100300	1899	1899	1899	1899	1899	0
681	20241217	100200	1899	1899	1899	1899	1899	0
682	20241217	100100	1899	1899	1899	1899	1899	0
683	20241217	100000	1899	1899	1899	1899	1899	0
684	20241217	095900	1899	1899	1899	1899	1899	0
685	20241217	095800	1899	1899	1899	1899	1899	0
686	20241217	095700	1899	1899	1899	1899	1899	0
687	20241217	095600	1899	1899	1899	1899	1899	0
688	20241217	095500	1899	1899	1899	1899	1899	0
689	20241217	095400	1899	1899	1899	1899	1899	0
690	20241217	095300	1899	1899	1899	1899	1899	0
691	20241217	095200	1899	1899	1899	1899	1899	0
692	20241217	095100	1899	1899	1899	1899	1899	0
693	20241217	095000	1899	1899	1899	1899	1899	0
694	20241217	094900	1899	1899	1899	1899	1899	0
695	20241217	094800	1899	1899	1899	1899	1899	0
696	20241217	094700	1899	1899	1899	1899	1899	0
697	20241217	094600	1899	1899	1899	1899	1899	0
698	20241217	094500	1899	1899	1899	1899	1899	0
699	20241217	094400	1899	1899	1899	1899	1899	0
700	20241217	094300	1899	1899	1899	1899	1899	0
701	20241217	094200	1899	1899	1899	1899	1899	0
702	20241217	094100	1899	1899	1899	1899	1899	0
703	20241217	094000	1899	1899	1899	1899	1899	0
704	20241217	093900	1899	1899	1899	1899	1899	0
705	20241217	093800	1899	1899	1899	1899	1899	0
706	20241217	093700	1899	1899	1899	1899	1899	0
707	20241217	093600	1899	1899	1899	1899	1899	0
708	20241217	093500	1899	1899	1899	1899	1899	0
709	20241217	093400	1899	1899	1899	1899	1899	0
710	20241217	093300	1899	1899	1899	1899	1899	0
711	20241217	093200	1899	1899	1899	1899	1899	0
712	20241217	093100	1899	1899	1899	1899	1899	0
713	20241217	093000	1899	1899	1899	1899	1899	0
714	20241217	092900	1899	1899	1899	1899	1899	0
715	20241217	092800	1899	1899	1899	1899	1899	0
716	20241217	092700	1899	1899	1899	1899	1899	0
717	20241217	092600	1899	1899	1899	1899	1899	0
718	20241217	092500	1899	1899	1899	1899	1899	0
719	20241217	092400	1899	1899	1899	1899	1899	0
720	20241217	092300	1899	1899	1899	1899	1899	0
721	20241217	092200	1899	1899	1899	1899	1899	0
722	20241217	092100	1899	1899	1899	1899	1899	0
723	20241217	092000	1899	1899	1899	1899	1899	0
724	20241217	091900	1899	1899	1899	1899	1899	0
725	20241217	091800	1899	1899	1899	1899	1899	0
726	20241217	091700	1899	1899	1899	1899	1899	0
727	20241217	091600	1899	1899	1899	1899	1899	0
728	20241217	091500	1899	1899	1899	1899	1899	0
729	20241217	091400	1899	1899	1899	1899	1899	0
730	20241217	091300	1899	1899	1899	1899	1899	0
731	20241217	091200	1899	1899	1899	1899	1899	0
732	20241217	091100	1899	1899	1899	1899	1899	0
733	20241217	091000	1899	1899	1899	1899	1899	0
734	20241217	090900	1899	1899	1899	1899	1899	0
735	20241217	090800	1899	1899	1899	1899	1899	0
736	20241217	090700	1899	1899	1899	1899	1899	0
737	20241217	090600	1899	1899	1899	1899	1899	0
738	20241217	090500	1899	1899	1899	1899	1899	0
739	20241217	090400	1899	1899	1899	1899	1899	0
740	20241217	090300	1899	1899	1899	1899	1899	0
741	20241217	090200	1899	1899	1899	1899	1899	0
742	20241217	090100	1899	1899	1899	1899	1899	0
743	20241217	090000	1899	1899	1899	1899	1899	1