KissMeData/279060/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	210500	2361242	1400	1400	1400	1400	12
3	20241203	210400	2361242	1400	1400	1400	1400	0
4	20241203	210300	2361242	1400	1400	1400	1400	0
5	20241203	210200	2361242	1400	1400	1400	1400	0
6	20241203	210100	2361242	1400	1400	1400	1400	0
7	20241203	210000	2361242	1400	1400	1400	1400	0
8	20241203	205900	2361242	1400	1400	1400	1400	0
9	20241203	205800	2361242	1400	1400	1400	1400	0
10	20241203	205700	2361242	1400	1400	1400	1400	0
11	20241203	205600	2361242	1400	1400	1400	1400	0
12	20241203	205500	2361242	1400	1400	1400	1400	0
13	20241203	205400	2361242	1400	1400	1400	1400	0
14	20241203	205300	2361242	1400	1400	1400	1400	0
15	20241203	205200	2361242	1400	1400	1400	1400	0
16	20241203	205100	2361242	1400	1400	1400	1400	0
17	20241203	205000	2361242	1400	1400	1400	1400	0
18	20241203	204900	2361242	1400	1400	1400	1400	0
19	20241203	204800	2361242	1400	1400	1400	1400	0
20	20241203	204700	2361242	1400	1400	1400	1400	0
21	20241203	204600	2361242	1400	1400	1400	1400	0
22	20241203	204500	2361242	1400	1400	1400	1400	0
23	20241203	204400	2361242	1400	1400	1400	1400	0
24	20241203	204300	2361242	1400	1400	1400	1400	0
25	20241203	204200	2361242	1400	1400	1400	1400	0
26	20241203	204100	2361242	1400	1400	1400	1400	0
27	20241203	204000	2361242	1400	1400	1400	1400	0
28	20241203	203900	2361242	1400	1400	1400	1400	0
29	20241203	203800	2361242	1400	1400	1400	1400	0
30	20241203	203700	2361242	1400	1400	1400	1400	0
31	20241203	203600	2361242	1400	1400	1400	1400	0
32	20241203	203500	2361242	1400	1400	1400	1400	12
33	20241203	203400	2361242	1400	1400	1400	1400	0
34	20241203	203300	2361242	1400	1400	1400	1400	0
35	20241203	203200	2361242	1400	1400	1400	1400	0
36	20241203	203100	2361242	1400	1400	1400	1400	0
37	20241203	203000	2361242	1400	1400	1400	1400	0
38	20241203	202900	2361242	1400	1400	1400	1400	0
39	20241203	202800	2361242	1400	1400	1400	1400	0
40	20241203	202700	2361242	1400	1400	1400	1400	0
41	20241203	202600	2361242	1400	1400	1400	1400	0
42	20241203	202500	2361242	1400	1400	1400	1400	0
43	20241203	202400	2361242	1400	1400	1400	1400	0
44	20241203	202300	2361242	1400	1400	1400	1400	0
45	20241203	202200	2361242	1400	1400	1400	1400	0
46	20241203	202100	2361242	1400	1400	1400	1400	0
47	20241203	202000	2361242	1400	1400	1400	1400	0
48	20241203	201900	2361242	1400	1400	1400	1400	0
49	20241203	201800	2361242	1400	1400	1400	1400	0
50	20241203	201700	2361242	1400	1400	1400	1400	0
51	20241203	201600	2361242	1400	1400	1400	1400	0
52	20241203	201500	2361242	1400	1400	1400	1400	0
53	20241203	201400	2361242	1400	1400	1400	1400	0
54	20241203	201300	2361242	1400	1400	1400	1400	0
55	20241203	201200	2361242	1400	1400	1400	1400	0
56	20241203	201100	2361242	1400	1400	1400	1400	0
57	20241203	201000	2361242	1400	1400	1400	1400	0
58	20241203	200900	2361242	1400	1400	1400	1400	0
59	20241203	200800	2361242	1400	1400	1400	1400	0
60	20241203	200700	2361242	1400	1400	1400	1400	0
61	20241203	200600	2361242	1400	1400	1400	1400	0
62	20241203	200500	2361242	1400	1400	1400	1400	12
63	20241203	200400	2361242	1400	1400	1400	1400	0
64	20241203	200300	2361242	1400	1400	1400	1400	0
65	20241203	200200	2361242	1400	1400	1400	1400	0
66	20241203	200100	2361242	1400	1400	1400	1400	0
67	20241203	200000	2361242	1400	1400	1400	1400	0
68	20241203	195900	2361242	1400	1400	1400	1400	0
69	20241203	195800	2361242	1400	1400	1400	1400	0
70	20241203	195700	2361242	1400	1400	1400	1400	0
71	20241203	195600	2361242	1400	1400	1400	1400	0
72	20241203	195500	2361242	1400	1400	1400	1400	0
73	20241203	195400	2361242	1400	1400	1400	1400	0
74	20241203	195300	2361242	1400	1400	1400	1400	0
75	20241203	195200	2361242	1400	1400	1400	1400	0
76	20241203	195100	2361242	1400	1400	1400	1400	0
77	20241203	195000	2361242	1400	1400	1400	1400	0
78	20241203	194900	2361242	1400	1400	1400	1400	0
79	20241203	194800	2361242	1400	1400	1400	1400	0
80	20241203	194700	2361242	1400	1400	1400	1400	0
81	20241203	194600	2361242	1400	1400	1400	1400	0
82	20241203	194500	2361242	1400	1400	1400	1400	0
83	20241203	194400	2361242	1400	1400	1400	1400	0
84	20241203	194300	2361242	1400	1400	1400	1400	0
85	20241203	194200	2361242	1400	1400	1400	1400	0
86	20241203	194100	2361242	1400	1400	1400	1400	0
87	20241203	194000	2361242	1400	1400	1400	1400	0
88	20241203	193900	2361242	1400	1400	1400	1400	0
89	20241203	193800	2361242	1400	1400	1400	1400	0
90	20241203	193700	2361242	1400	1400	1400	1400	0
91	20241203	193600	2361242	1400	1400	1400	1400	0
92	20241203	193500	2361242	1400	1400	1400	1400	12
93	20241203	193400	2361242	1400	1400	1400	1400	0
94	20241203	193300	2361242	1400	1400	1400	1400	0
95	20241203	193200	2361242	1400	1400	1400	1400	0
96	20241203	193100	2361242	1400	1400	1400	1400	0
97	20241203	193000	2361242	1400	1400	1400	1400	0
98	20241203	192900	2361242	1400	1400	1400	1400	0
99	20241203	192800	2361242	1400	1400	1400	1400	0
100	20241203	192700	2361242	1400	1400	1400	1400	0
101	20241203	192600	2361242	1400	1400	1400	1400	0
102	20241203	192500	2361242	1400	1400	1400	1400	0
103	20241203	192400	2361242	1400	1400	1400	1400	0
104	20241203	192300	2361242	1400	1400	1400	1400	0
105	20241203	192200	2361242	1400	1400	1400	1400	0
106	20241203	192100	2361242	1400	1400	1400	1400	0
107	20241203	192000	2361242	1400	1400	1400	1400	0
108	20241203	191900	2361242	1400	1400	1400	1400	0
109	20241203	191800	2361242	1400	1400	1400	1400	0
110	20241203	191700	2361242	1400	1400	1400	1400	0
111	20241203	191600	2361242	1400	1400	1400	1400	0
112	20241203	191500	2361242	1400	1400	1400	1400	0
113	20241203	191400	2361242	1400	1400	1400	1400	0
114	20241203	191300	2361242	1400	1400	1400	1400	0
115	20241203	191200	2361242	1400	1400	1400	1400	0
116	20241203	191100	2361242	1400	1400	1400	1400	0
117	20241203	191000	2361242	1400	1400	1400	1400	0
118	20241203	190900	2361242	1400	1400	1400	1400	0
119	20241203	190800	2361242	1400	1400	1400	1400	0
120	20241203	190700	2361242	1400	1400	1400	1400	0
121	20241203	190600	2361242	1400	1400	1400	1400	0
122	20241203	190500	2361242	1400	1400	1400	1400	12
123	20241203	190400	2361242	1400	1400	1400	1400	0
124	20241203	190300	2361242	1400	1400	1400	1400	0
125	20241203	190200	2361242	1400	1400	1400	1400	0
126	20241203	190100	2361242	1400	1400	1400	1400	0
127	20241203	190000	2361242	1400	1400	1400	1400	0
128	20241203	185900	2361242	1400	1400	1400	1400	0
129	20241203	185800	2361242	1400	1400	1400	1400	0
130	20241203	185700	2361242	1400	1400	1400	1400	0
131	20241203	185600	2361242	1400	1400	1400	1400	0
132	20241203	185500	2361242	1400	1400	1400	1400	0
133	20241203	185400	2361242	1400	1400	1400	1400	0
134	20241203	185300	2361242	1400	1400	1400	1400	0
135	20241203	185200	2361242	1400	1400	1400	1400	0
136	20241203	185100	2361242	1400	1400	1400	1400	0
137	20241203	185000	2361242	1400	1400	1400	1400	0
138	20241203	184900	2361242	1400	1400	1400	1400	0
139	20241203	184800	2361242	1400	1400	1400	1400	0
140	20241203	184700	2361242	1400	1400	1400	1400	0
141	20241203	184600	2361242	1400	1400	1400	1400	0
142	20241203	184500	2361242	1400	1400	1400	1400	0
143	20241203	184400	2361242	1400	1400	1400	1400	0
144	20241203	184300	2361242	1400	1400	1400	1400	0
145	20241203	184200	2361242	1400	1400	1400	1400	0
146	20241203	184100	2361242	1400	1400	1400	1400	0
147	20241203	184000	2361242	1400	1400	1400	1400	0
148	20241203	183900	2361242	1400	1400	1400	1400	0
149	20241203	183800	2361242	1400	1400	1400	1400	0
150	20241203	183700	2361242	1400	1400	1400	1400	0
151	20241203	183600	2361242	1400	1400	1400	1400	0
152	20241203	183500	2361242	1400	1400	1400	1400	12
153	20241203	183400	2361242	1400	1400	1400	1400	0
154	20241203	183300	2361242	1400	1400	1400	1400	0
155	20241203	183200	2361242	1400	1400	1400	1400	0
156	20241203	183100	2361242	1400	1400	1400	1400	0
157	20241203	183000	2361242	1400	1400	1400	1400	0
158	20241203	182900	2361242	1400	1400	1400	1400	0
159	20241203	182800	2361242	1400	1400	1400	1400	0
160	20241203	182700	2361242	1400	1400	1400	1400	0
161	20241203	182600	2361242	1400	1400	1400	1400	0
162	20241203	182500	2361242	1400	1400	1400	1400	0
163	20241203	182400	2361242	1400	1400	1400	1400	0
164	20241203	182300	2361242	1400	1400	1400	1400	0
165	20241203	182200	2361242	1400	1400	1400	1400	0
166	20241203	182100	2361242	1400	1400	1400	1400	0
167	20241203	182000	2361242	1400	1400	1400	1400	0
168	20241203	181900	2361242	1400	1400	1400	1400	0
169	20241203	181800	2361242	1400	1400	1400	1400	0
170	20241203	181700	2361242	1400	1400	1400	1400	0
171	20241203	181600	2361242	1400	1400	1400	1400	0
172	20241203	181500	2361242	1400	1400	1400	1400	0
173	20241203	181400	2361242	1400	1400	1400	1400	0
174	20241203	181300	2361242	1400	1400	1400	1400	0
175	20241203	181200	2361242	1400	1400	1400	1400	0
176	20241203	181100	2361242	1400	1400	1400	1400	0
177	20241203	181000	2361242	1400	1400	1400	1400	0
178	20241203	180900	2361242	1400	1400	1400	1400	0
179	20241203	180800	2361242	1400	1400	1400	1400	0
180	20241203	180700	2361242	1400	1400	1400	1400	0
181	20241203	180600	2361242	1400	1400	1400	1400	0
182	20241203	180500	2361242	1400	1400	1400	1400	12
183	20241203	180400	2361242	1400	1400	1400	1400	0
184	20241203	180300	2361242	1400	1400	1400	1400	0
185	20241203	180200	2361242	1400	1400	1400	1400	0
186	20241203	180100	2361242	1400	1400	1400	1400	0
187	20241203	180000	2361242	1400	1400	1400	1400	0
188	20241203	175900	2361242	1400	1400	1400	1400	0
189	20241203	175800	2361242	1400	1400	1400	1400	0
190	20241203	175700	2361242	1400	1400	1400	1400	0
191	20241203	175600	2361242	1400	1400	1400	1400	0
192	20241203	175500	2361242	1400	1400	1400	1400	0
193	20241203	175400	2361242	1400	1400	1400	1400	0
194	20241203	175300	2361242	1400	1400	1400	1400	0
195	20241203	175200	2361242	1400	1400	1400	1400	0
196	20241203	175100	2361242	1400	1400	1400	1400	0
197	20241203	175000	2361242	1400	1400	1400	1400	0
198	20241203	174900	2361242	1400	1400	1400	1400	0
199	20241203	174800	2361242	1400	1400	1400	1400	0
200	20241203	174700	2361242	1400	1400	1400	1400	0
201	20241203	174600	2361242	1400	1400	1400	1400	0
202	20241203	174500	2361242	1400	1400	1400	1400	0
203	20241203	174400	2361242	1400	1400	1400	1400	0
204	20241203	174300	2361242	1400	1400	1400	1400	0
205	20241203	174200	2361242	1400	1400	1400	1400	0
206	20241203	174100	2361242	1400	1400	1400	1400	0
207	20241203	174000	2361242	1400	1400	1400	1400	0
208	20241203	173900	2361242	1400	1400	1400	1400	0
209	20241203	173800	2361242	1400	1400	1400	1400	0
210	20241203	173700	2361242	1400	1400	1400	1400	0
211	20241203	173600	2361242	1400	1400	1400	1400	0
212	20241203	173500	2361242	1400	1400	1400	1400	12
213	20241203	173400	2361242	1400	1400	1400	1400	0
214	20241203	173300	2361242	1400	1400	1400	1400	0
215	20241203	173200	2361242	1400	1400	1400	1400	0
216	20241203	173100	2361242	1400	1400	1400	1400	0
217	20241203	173000	2361242	1400	1400	1400	1400	0
218	20241203	172900	2361242	1400	1400	1400	1400	0
219	20241203	172800	2361242	1400	1400	1400	1400	0
220	20241203	172700	2361242	1400	1400	1400	1400	0
221	20241203	172600	2361242	1400	1400	1400	1400	0
222	20241203	172500	2361242	1400	1400	1400	1400	0
223	20241203	172400	2361242	1400	1400	1400	1400	0
224	20241203	172300	2361242	1400	1400	1400	1400	0
225	20241203	172200	2361242	1400	1400	1400	1400	0
226	20241203	172100	2361242	1400	1400	1400	1400	0
227	20241203	172000	2361242	1400	1400	1400	1400	0
228	20241203	171900	2361242	1400	1400	1400	1400	0
229	20241203	171800	2361242	1400	1400	1400	1400	0
230	20241203	171700	2361242	1400	1400	1400	1400	0
231	20241203	171600	2361242	1400	1400	1400	1400	0
232	20241203	171500	2361242	1400	1400	1400	1400	0
233	20241203	171400	2361242	1400	1400	1400	1400	0
234	20241203	171300	2361242	1400	1400	1400	1400	0
235	20241203	171200	2361242	1400	1400	1400	1400	0
236	20241203	171100	2361242	1400	1400	1400	1400	0
237	20241203	171000	2361242	1400	1400	1400	1400	0
238	20241203	170900	2361242	1400	1400	1400	1400	0
239	20241203	170800	2361242	1400	1400	1400	1400	0
240	20241203	170700	2361242	1400	1400	1400	1400	0
241	20241203	170600	2361242	1400	1400	1400	1400	0
242	20241203	170500	2361242	1400	1400	1400	1400	12
243	20241203	170400	2361242	1400	1400	1400	1400	0
244	20241203	170300	2361242	1400	1400	1400	1400	0
245	20241203	170200	2361242	1400	1400	1400	1400	0
246	20241203	170100	2361242	1400	1400	1400	1400	0
247	20241203	170000	2361242	1400	1400	1400	1400	0
248	20241203	165900	2361242	1400	1400	1400	1400	0
249	20241203	165800	2361242	1400	1400	1400	1400	0
250	20241203	165700	2361242	1400	1400	1400	1400	0
251	20241203	165600	2361242	1400	1400	1400	1400	0
252	20241203	165500	2361242	1400	1400	1400	1400	0
253	20241203	165400	2361242	1400	1400	1400	1400	0
254	20241203	165300	2361242	1400	1400	1400	1400	0
255	20241203	165200	2361242	1400	1400	1400	1400	0
256	20241203	165100	2361242	1400	1400	1400	1400	0
257	20241203	165000	2361242	1400	1400	1400	1400	0
258	20241203	164900	2361242	1400	1400	1400	1400	0
259	20241203	164800	2361242	1400	1400	1400	1400	0
260	20241203	164700	2361242	1400	1400	1400	1400	0
261	20241203	164600	2361242	1400	1400	1400	1400	0
262	20241203	164500	2361242	1400	1400	1400	1400	0
263	20241203	164400	2361242	1400	1400	1400	1400	0
264	20241203	164300	2361242	1400	1400	1400	1400	0
265	20241203	164200	2361242	1400	1400	1400	1400	0
266	20241203	164100	2361242	1400	1400	1400	1400	0
267	20241203	164000	2361242	1400	1400	1400	1400	0
268	20241203	163900	2361242	1400	1400	1400	1400	0
269	20241203	163800	2361242	1400	1400	1400	1400	0
270	20241203	163700	2361242	1400	1400	1400	1400	0
271	20241203	163600	2361242	1400	1400	1400	1400	0
272	20241203	163500	2361242	1400	1400	1400	1400	12
273	20241203	163400	2361242	1400	1400	1400	1400	0
274	20241203	163300	2361242	1400	1400	1400	1400	0
275	20241203	163200	2361242	1400	1400	1400	1400	0
276	20241203	163100	2361242	1400	1400	1400	1400	0
277	20241203	163000	2361242	1400	1400	1400	1400	0
278	20241203	162900	2361242	1400	1400	1400	1400	0
279	20241203	162800	2361242	1400	1400	1400	1400	0
280	20241203	162700	2361242	1400	1400	1400	1400	0
281	20241203	162600	2361242	1400	1400	1400	1400	0
282	20241203	162500	2361242	1400	1400	1400	1400	0
283	20241203	162400	2361242	1400	1400	1400	1400	0
284	20241203	162300	2361242	1400	1400	1400	1400	0
285	20241203	162200	2361242	1400	1400	1400	1400	0
286	20241203	162100	2361242	1400	1400	1400	1400	0
287	20241203	162000	2361242	1400	1400	1400	1400	0
288	20241203	161900	2361242	1400	1400	1400	1400	0
289	20241203	161800	2361242	1400	1400	1400	1400	0
290	20241203	161700	2361242	1400	1400	1400	1400	0
291	20241203	161600	2361242	1400	1400	1400	1400	0
292	20241203	161500	2361242	1400	1400	1400	1400	0
293	20241203	161400	2361242	1400	1400	1400	1400	0
294	20241203	161300	2361242	1400	1400	1400	1400	0
295	20241203	161200	2361242	1400	1400	1400	1400	0
296	20241203	161100	2361242	1400	1400	1400	1400	0
297	20241203	161000	2361242	1400	1400	1400	1400	0
298	20241203	160900	2361242	1400	1400	1400	1400	0
299	20241203	160800	2361242	1400	1400	1400	1400	0
300	20241203	160700	2361242	1400	1400	1400	1400	0
301	20241203	160600	2361242	1400	1400	1400	1400	0
302	20241203	160500	2361242	1400	1400	1400	1400	12
303	20241203	160400	2361242	1400	1400	1400	1400	0
304	20241203	160300	2361242	1400	1400	1400	1400	0
305	20241203	160200	2361242	1400	1400	1400	1400	0
306	20241203	160100	2361242	1400	1400	1400	1400	0
307	20241203	160000	2361242	1400	1400	1400	1400	0
308	20241203	155900	2361242	1400	1400	1400	1400	0
309	20241203	155800	2361242	1400	1400	1400	1400	0
310	20241203	155700	2361242	1400	1400	1400	1400	0
311	20241203	155600	2361242	1400	1400	1400	1400	0
312	20241203	155500	2361242	1400	1400	1400	1400	0
313	20241203	155400	2361242	1400	1400	1400	1400	0
314	20241203	155300	2361242	1400	1400	1400	1400	0
315	20241203	155200	2361242	1400	1400	1400	1400	0
316	20241203	155100	2361242	1400	1400	1400	1400	0
317	20241203	155000	2361242	1400	1400	1400	1400	0
318	20241203	154900	2361242	1400	1400	1400	1400	0
319	20241203	154800	2361242	1400	1400	1400	1400	0
320	20241203	154700	2361242	1400	1400	1400	1400	0
321	20241203	154600	2361242	1400	1400	1400	1400	0
322	20241203	154500	2361242	1400	1400	1400	1400	0
323	20241203	154400	2361242	1400	1400	1400	1400	0
324	20241203	154300	2361242	1400	1400	1400	1400	0
325	20241203	154200	2361242	1400	1400	1400	1400	0
326	20241203	154100	2361242	1400	1400	1400	1400	0
327	20241203	154000	2361242	1400	1400	1400	1400	0
328	20241203	153900	2361242	1400	1400	1400	1400	0
329	20241203	153800	2361242	1400	1400	1400	1400	0
330	20241203	153700	2361242	1400	1400	1400	1400	0
331	20241203	153600	2361242	1400	1400	1400	1400	0
332	20241203	153500	2361242	1400	1400	1400	1400	12
333	20241203	153400	2361242	1400	1400	1400	1400	0
334	20241203	153300	2361242	1400	1400	1400	1400	0
335	20241203	153200	2361242	1400	1400	1400	1400	0
336	20241203	153100	2361242	1400	1400	1400	1400	0
337	20241203	153000	2361242	1400	1400	1400	1400	12
338	20241203	152900	2344442	1549	1549	1549	1549	0
339	20241203	152800	2344442	1549	1549	1549	1549	0
340	20241203	152700	2344442	1549	1549	1549	1549	0
341	20241203	152600	2344442	1549	1549	1549	1549	0
342	20241203	152500	2344442	1549	1549	1549	1549	0
343	20241203	152400	2344442	1549	1549	1549	1549	0
344	20241203	152300	2344442	1549	1549	1549	1549	0
345	20241203	152200	2344442	1549	1549	1549	1549	0
346	20241203	152100	2344442	1549	1549	1549	1549	0
347	20241203	152000	2344442	1549	1549	1549	1549	0
348	20241203	151900	2344442	1549	1549	1549	1549	0
349	20241203	151800	2344442	1549	1549	1549	1549	0
350	20241203	151700	2344442	1549	1549	1549	1549	0
351	20241203	151600	2344442	1549	1549	1549	1549	0
352	20241203	151500	2344442	1549	1549	1549	1549	0
353	20241203	151400	2344442	1549	1549	1549	1549	0
354	20241203	151300	2344442	1549	1549	1549	1549	0
355	20241203	151200	2344442	1549	1549	1549	1549	0
356	20241203	151100	2344442	1549	1549	1549	1549	0
357	20241203	151000	2344442	1549	1549	1549	1549	0
358	20241203	150900	2344442	1549	1549	1549	1549	0
359	20241203	150800	2344442	1549	1549	1549	1549	0
360	20241203	150700	2344442	1549	1549	1549	1549	0
361	20241203	150600	2344442	1549	1549	1549	1549	0
362	20241203	150500	2344442	1549	1549	1549	1549	0
363	20241203	150400	2344442	1549	1549	1549	1549	0
364	20241203	150300	2344442	1549	1549	1549	1549	0
365	20241203	150200	2344442	1549	1549	1549	1549	0
366	20241203	150100	2344442	1549	1549	1549	1549	0
367	20241203	150000	2344442	1549	1549	1549	1549	0
368	20241203	145900	2344442	1549	1549	1549	1549	0
369	20241203	145800	2344442	1549	1549	1549	1549	0
370	20241203	145700	2344442	1549	1549	1549	1549	0
371	20241203	145600	2344442	1549	1549	1549	1549	0
372	20241203	145500	2344442	1549	1549	1549	1549	0
373	20241203	145400	2344442	1549	1549	1549	1549	0
374	20241203	145300	2344442	1549	1549	1549	1549	0
375	20241203	145200	2344442	1549	1549	1549	1549	0
376	20241203	145100	2344442	1549	1549	1549	1549	0
377	20241203	145000	2344442	1549	1549	1549	1549	0
378	20241203	144900	2344442	1549	1549	1549	1549	0
379	20241203	144800	2344442	1549	1549	1549	1549	0
380	20241203	144700	2344442	1549	1549	1549	1549	0
381	20241203	144600	2344442	1549	1549	1549	1549	0
382	20241203	144500	2344442	1549	1549	1549	1549	0
383	20241203	144400	2344442	1549	1549	1549	1549	0
384	20241203	144300	2344442	1549	1549	1549	1549	0
385	20241203	144200	2344442	1549	1549	1549	1549	0
386	20241203	144100	2344442	1549	1549	1549	1549	0
387	20241203	144000	2344442	1549	1549	1549	1549	0
388	20241203	143900	2344442	1549	1549	1549	1549	0
389	20241203	143800	2344442	1549	1549	1549	1549	0
390	20241203	143700	2344442	1549	1549	1549	1549	0
391	20241203	143600	2344442	1549	1549	1549	1549	0
392	20241203	143500	2344442	1549	1549	1549	1549	0
393	20241203	143400	2344442	1549	1549	1549	1549	0
394	20241203	143300	2344442	1549	1549	1549	1549	0
395	20241203	143200	2344442	1549	1549	1549	1549	0
396	20241203	143100	2344442	1549	1549	1549	1549	0
397	20241203	143000	2344442	1549	1549	1549	1549	0
398	20241203	142900	2344442	1549	1549	1549	1549	0
399	20241203	142800	2344442	1549	1549	1549	1549	0
400	20241203	142700	2344442	1549	1549	1549	1549	0
401	20241203	142600	2344442	1549	1549	1549	1549	0
402	20241203	142500	2344442	1549	1549	1549	1549	0
403	20241203	142400	2344442	1549	1549	1549	1549	0
404	20241203	142300	2344442	1549	1549	1549	1549	0
405	20241203	142200	2344442	1549	1549	1549	1549	0
406	20241203	142100	2344442	1549	1549	1549	1549	0
407	20241203	142000	2344442	1549	1549	1549	1549	0
408	20241203	141900	2344442	1549	1549	1549	1549	0
409	20241203	141800	2344442	1549	1549	1549	1549	0
410	20241203	141700	2344442	1549	1549	1549	1549	0
411	20241203	141600	2344442	1549	1549	1549	1549	0
412	20241203	141500	2344442	1549	1549	1549	1549	0
413	20241203	141400	2344442	1549	1549	1549	1549	0
414	20241203	141300	2344442	1549	1549	1549	1549	0
415	20241203	141200	2344442	1549	1549	1549	1549	0
416	20241203	141100	2344442	1549	1549	1549	1549	0
417	20241203	141000	2344442	1549	1549	1549	1549	0
418	20241203	140900	2344442	1549	1549	1549	1549	0
419	20241203	140800	2344442	1549	1549	1549	1549	0
420	20241203	140700	2344442	1549	1549	1549	1549	0
421	20241203	140600	2344442	1549	1549	1549	1549	0
422	20241203	140500	2344442	1549	1549	1549	1549	0
423	20241203	140400	2344442	1549	1549	1549	1549	0
424	20241203	140300	2344442	1549	1549	1549	1549	0
425	20241203	140200	2344442	1549	1549	1549	1549	0
426	20241203	140100	2344442	1549	1549	1549	1549	0
427	20241203	140000	2344442	1549	1549	1549	1549	0
428	20241203	135900	2344442	1549	1549	1549	1549	0
429	20241203	135800	2344442	1549	1549	1549	1549	0
430	20241203	135700	2344442	1549	1549	1549	1549	0
431	20241203	135600	2344442	1549	1549	1549	1549	0
432	20241203	135500	2344442	1549	1549	1549	1549	0
433	20241203	135400	2344442	1549	1549	1549	1549	0
434	20241203	135300	2344442	1549	1549	1549	1549	0
435	20241203	135200	2344442	1549	1549	1549	1549	0
436	20241203	135100	2344442	1549	1549	1549	1549	0
437	20241203	135000	2344442	1549	1549	1549	1549	0
438	20241203	134900	2344442	1549	1549	1549	1549	0
439	20241203	134800	2344442	1549	1549	1549	1549	0
440	20241203	134700	2344442	1549	1549	1549	1549	0
441	20241203	134600	2344442	1549	1549	1549	1549	0
442	20241203	134500	2344442	1549	1549	1549	1549	0
443	20241203	134400	2344442	1549	1549	1549	1549	0
444	20241203	134300	2344442	1549	1549	1549	1549	0
445	20241203	134200	2344442	1549	1549	1549	1549	0
446	20241203	134100	2344442	1549	1549	1549	1549	0
447	20241203	134000	2344442	1549	1549	1549	1549	0
448	20241203	133900	2344442	1549	1549	1549	1549	0
449	20241203	133800	2344442	1549	1549	1549	1549	0
450	20241203	133700	2344442	1549	1549	1549	1549	0
451	20241203	133600	2344442	1549	1549	1549	1549	0
452	20241203	133500	2344442	1549	1549	1549	1549	0
453	20241203	133400	2344442	1549	1549	1549	1549	0
454	20241203	133300	2344442	1549	1549	1549	1549	0
455	20241203	133200	2344442	1549	1549	1549	1549	0
456	20241203	133100	2344442	1549	1549	1549	1549	0
457	20241203	133000	2344442	1549	1549	1549	1549	0
458	20241203	132900	2344442	1549	1549	1549	1549	0
459	20241203	132800	2344442	1549	1549	1549	1549	0
460	20241203	132700	2344442	1549	1549	1549	1549	0
461	20241203	132600	2344442	1549	1549	1549	1549	0
462	20241203	132500	2344442	1549	1549	1549	1549	0
463	20241203	132400	2344442	1549	1549	1549	1549	0
464	20241203	132300	2344442	1549	1549	1549	1549	0
465	20241203	132200	2344442	1549	1549	1549	1549	0
466	20241203	132100	2344442	1549	1549	1549	1549	0
467	20241203	132000	2344442	1549	1549	1549	1549	0
468	20241203	131900	2344442	1549	1549	1549	1549	0
469	20241203	131800	2344442	1549	1549	1549	1549	0
470	20241203	131700	2344442	1549	1549	1549	1549	0
471	20241203	131600	2344442	1549	1549	1549	1549	0
472	20241203	131500	2344442	1549	1549	1549	1549	0
473	20241203	131400	2344442	1549	1549	1549	1549	0
474	20241203	131300	2344442	1549	1549	1549	1549	0
475	20241203	131200	2344442	1549	1549	1549	1549	0
476	20241203	131100	2344442	1549	1549	1549	1549	0
477	20241203	131000	2344442	1549	1549	1549	1549	0
478	20241203	130900	2344442	1549	1549	1549	1549	0
479	20241203	130800	2344442	1549	1549	1549	1549	0
480	20241203	130700	2344442	1549	1549	1549	1549	0
481	20241203	130600	2344442	1549	1549	1549	1549	0
482	20241203	130500	2344442	1549	1549	1549	1549	0
483	20241203	130400	2344442	1549	1549	1549	1549	0
484	20241203	130300	2344442	1549	1549	1549	1549	0
485	20241203	130200	2344442	1549	1549	1549	1549	0
486	20241203	130100	2344442	1549	1549	1549	1549	0
487	20241203	130000	2344442	1549	1549	1549	1549	0
488	20241203	125900	2344442	1549	1549	1549	1549	0
489	20241203	125800	2344442	1549	1549	1549	1549	0
490	20241203	125700	2344442	1549	1549	1549	1549	0
491	20241203	125600	2344442	1549	1549	1549	1549	0
492	20241203	125500	2344442	1549	1549	1549	1549	0
493	20241203	125400	2344442	1549	1549	1549	1549	0
494	20241203	125300	2344442	1549	1549	1549	1549	0
495	20241203	125200	2344442	1549	1549	1549	1549	0
496	20241203	125100	2344442	1549	1549	1549	1549	0
497	20241203	125000	2344442	1549	1549	1549	1549	0
498	20241203	124900	2344442	1549	1549	1549	1549	0
499	20241203	124800	2344442	1549	1549	1549	1549	0
500	20241203	124700	2344442	1549	1549	1549	1549	0
501	20241203	124600	2344442	1549	1549	1549	1549	0
502	20241203	124500	2344442	1549	1549	1549	1549	0
503	20241203	124400	2344442	1549	1549	1549	1549	0
504	20241203	124300	2344442	1549	1549	1549	1549	0
505	20241203	124200	2344442	1549	1549	1549	1549	0
506	20241203	124100	2344442	1549	1549	1549	1549	0
507	20241203	124000	2344442	1549	1549	1549	1549	0
508	20241203	123900	2344442	1549	1549	1549	1549	0
509	20241203	123800	2344442	1549	1549	1549	1549	0
510	20241203	123700	2344442	1549	1549	1549	1549	0
511	20241203	123600	2344442	1549	1549	1549	1549	0
512	20241203	123500	2344442	1549	1549	1549	1549	0
513	20241203	123400	2344442	1549	1549	1549	1549	0
514	20241203	123300	2344442	1549	1549	1549	1549	0
515	20241203	123200	2344442	1549	1549	1549	1549	0
516	20241203	123100	2344442	1549	1549	1549	1549	0
517	20241203	123000	2344442	1549	1549	1549	1549	0
518	20241203	122900	2344442	1549	1549	1549	1549	0
519	20241203	122800	2344442	1549	1549	1549	1549	0
520	20241203	122700	2344442	1549	1549	1549	1549	0
521	20241203	122600	2344442	1549	1549	1549	1549	0
522	20241203	122500	2344442	1549	1549	1549	1549	0
523	20241203	122400	2344442	1549	1549	1549	1549	0
524	20241203	122300	2344442	1549	1549	1549	1549	0
525	20241203	122200	2344442	1549	1549	1549	1549	0
526	20241203	122100	2344442	1549	1549	1549	1549	0
527	20241203	122000	2344442	1549	1549	1549	1549	10
528	20241203	121900	2328952	1549	1549	1549	1549	0
529	20241203	121800	2328952	1549	1549	1549	1549	0
530	20241203	121700	2328952	1549	1549	1549	1549	0
531	20241203	121600	2328952	1549	1549	1549	1549	0
532	20241203	121500	2328952	1549	1549	1549	1549	10
533	20241203	121400	2313462	1549	1549	1549	1549	0
534	20241203	121300	2313462	1549	1549	1549	1549	0
535	20241203	121200	2313462	1549	1549	1549	1549	0
536	20241203	121100	2313462	1549	1400	1549	1400	1000
537	20241203	121000	846251	1400	1400	1400	1400	0
538	20241203	120900	846251	1400	1400	1400	1400	0
539	20241203	120800	846251	1400	1400	1400	1400	0
540	20241203	120700	846251	1400	1400	1400	1400	0
541	20241203	120600	846251	1400	1400	1400	1400	0
542	20241203	120500	846251	1400	1400	1400	1400	97
543	20241203	120400	710451	1400	1400	1400	1400	0
544	20241203	120300	710451	1400	1400	1400	1400	0
545	20241203	120200	710451	1400	1400	1400	1400	10
546	20241203	120100	696451	1400	1400	1400	1400	0
547	20241203	120000	696451	1400	1400	1400	1400	0
548	20241203	115900	696451	1400	1400	1400	1400	0
549	20241203	115800	696451	1400	1400	1400	1400	0
550	20241203	115700	696451	1400	1400	1400	1400	0
551	20241203	115600	696451	1400	1400	1400	1400	0
552	20241203	115500	696451	1400	1400	1400	1400	0
553	20241203	115400	696451	1400	1400	1400	1400	0
554	20241203	115300	696451	1400	1400	1400	1400	0
555	20241203	115200	696451	1400	1400	1400	1400	0
556	20241203	115100	696451	1400	1400	1400	1400	0
557	20241203	115000	696451	1400	1400	1400	1400	0
558	20241203	114900	696451	1400	1400	1400	1400	0
559	20241203	114800	696451	1400	1400	1400	1400	0
560	20241203	114700	696451	1400	1400	1400	1400	0
561	20241203	114600	696451	1400	1400	1400	1400	0
562	20241203	114500	696451	1400	1400	1400	1400	0
563	20241203	114400	696451	1400	1400	1400	1400	0
564	20241203	114300	696451	1400	1400	1400	1400	150
565	20241203	114200	486451	1400	1400	1400	1400	0
566	20241203	114100	486451	1400	1400	1400	1400	0
567	20241203	114000	486451	1400	1400	1400	1400	0
568	20241203	113900	486451	1400	1400	1400	1400	0
569	20241203	113800	486451	1400	1400	1400	1400	0
570	20241203	113700	486451	1400	1400	1400	1400	0
571	20241203	113600	486451	1400	1400	1400	1400	0
572	20241203	113500	486451	1400	1400	1400	1400	0
573	20241203	113400	486451	1400	1400	1400	1400	0
574	20241203	113300	486451	1400	1400	1400	1400	0
575	20241203	113200	486451	1400	1400	1400	1400	0
576	20241203	113100	486451	1400	1400	1400	1400	0
577	20241203	113000	486451	1400	1400	1400	1400	0
578	20241203	112900	486451	1400	1400	1400	1400	0
579	20241203	112800	486451	1400	1400	1400	1400	0
580	20241203	112700	486451	1400	1400	1400	1400	0
581	20241203	112600	486451	1400	1400	1400	1400	0
582	20241203	112500	486451	1400	1400	1400	1400	0
583	20241203	112400	486451	1400	1400	1400	1400	0
584	20241203	112300	486451	1400	1400	1400	1400	0
585	20241203	112200	486451	1400	1400	1400	1400	0
586	20241203	112100	486451	1400	1400	1400	1400	0
587	20241203	112000	486451	1400	1400	1400	1400	0
588	20241203	111900	486451	1400	1400	1400	1400	0
589	20241203	111800	486451	1400	1400	1400	1400	0
590	20241203	111700	486451	1400	1400	1400	1400	0
591	20241203	111600	486451	1400	1400	1400	1400	0
592	20241203	111500	486451	1400	1400	1400	1400	10
593	20241203	111400	472451	1400	1400	1400	1400	0
594	20241203	111300	472451	1400	1400	1400	1400	0
595	20241203	111200	472451	1400	1400	1400	1400	0
596	20241203	111100	472451	1400	1400	1400	1400	0
597	20241203	111000	472451	1400	1400	1400	1400	0
598	20241203	110900	472451	1400	1400	1400	1400	0
599	20241203	110800	472451	1400	1400	1400	1400	0
600	20241203	110700	472451	1400	1400	1400	1400	100
601	20241203	110600	332451	1400	1400	1400	1400	0
602	20241203	110500	332451	1400	1400	1400	1400	0
603	20241203	110400	332451	1400	1400	1400	1400	0
604	20241203	110300	332451	1400	1400	1400	1400	0
605	20241203	110200	332451	1400	1400	1400	1400	0
606	20241203	110100	332451	1400	1400	1400	1400	0
607	20241203	110000	332451	1400	1400	1400	1400	0
608	20241203	105900	332451	1400	1400	1400	1400	0
609	20241203	105800	332451	1400	1400	1400	1400	0
610	20241203	105700	332451	1400	1400	1400	1400	0
611	20241203	105600	332451	1400	1400	1400	1400	0
612	20241203	105500	332451	1400	1400	1400	1400	0
613	20241203	105400	332451	1400	1400	1400	1400	0
614	20241203	105300	332451	1400	1400	1400	1400	0
615	20241203	105200	332451	1400	1400	1400	1400	0
616	20241203	105100	332451	1400	1400	1400	1400	0
617	20241203	105000	332451	1400	1400	1400	1400	0
618	20241203	104900	332451	1400	1400	1400	1400	0
619	20241203	104800	332451	1400	1400	1400	1400	0
620	20241203	104700	332451	1400	1400	1400	1400	0
621	20241203	104600	332451	1400	1400	1400	1400	0
622	20241203	104500	332451	1400	1400	1400	1400	0
623	20241203	104400	332451	1400	1400	1400	1400	0
624	20241203	104300	332451	1400	1400	1400	1400	0
625	20241203	104200	332451	1400	1400	1400	1400	0
626	20241203	104100	332451	1400	1400	1400	1400	0
627	20241203	104000	332451	1400	1400	1400	1400	0
628	20241203	103900	332451	1400	1400	1400	1400	0
629	20241203	103800	332451	1400	1400	1400	1400	0
630	20241203	103700	332451	1400	1400	1400	1400	0
631	20241203	103600	332451	1400	1400	1400	1400	10
632	20241203	103500	318451	1351	1351	1351	1351	0
633	20241203	103400	318451	1351	1351	1351	1351	0
634	20241203	103300	318451	1351	1351	1351	1351	0
635	20241203	103200	318451	1351	1351	1351	1351	0
636	20241203	103100	318451	1351	1351	1351	1351	0
637	20241203	103000	318451	1351	1351	1351	1351	0
638	20241203	102900	318451	1351	1351	1351	1351	0
639	20241203	102800	318451	1351	1351	1351	1351	0
640	20241203	102700	318451	1351	1351	1351	1351	0
641	20241203	102600	318451	1351	1351	1351	1351	0
642	20241203	102500	318451	1351	1351	1351	1351	1
643	20241203	102400	317100	1351	1351	1351	1351	0
644	20241203	102300	317100	1351	1351	1351	1351	0
645	20241203	102200	317100	1351	1351	1351	1351	0
646	20241203	102100	317100	1351	1351	1351	1351	0
647	20241203	102000	317100	1351	1351	1351	1351	100
648	20241203	101900	182000	1400	1400	1400	1400	0
649	20241203	101800	182000	1400	1400	1400	1400	0
650	20241203	101700	182000	1400	1400	1400	1400	10
651	20241203	101600	168000	1400	1400	1400	1400	0
652	20241203	101500	168000	1400	1400	1400	1400	0
653	20241203	101400	168000	1400	1400	1400	1400	0
654	20241203	101300	168000	1400	1400	1400	1400	0
655	20241203	101200	168000	1400	1400	1400	1400	0
656	20241203	101100	168000	1400	1400	1400	1400	0
657	20241203	101000	168000	1400	1400	1400	1400	0
658	20241203	100900	168000	1400	1400	1400	1400	0
659	20241203	100800	168000	1400	1400	1400	1400	0
660	20241203	100700	168000	1400	1400	1400	1400	0
661	20241203	100600	168000	1400	1400	1400	1400	0
662	20241203	100500	168000	1400	1400	1400	1400	0
663	20241203	100400	168000	1400	1400	1400	1400	0
664	20241203	100300	168000	1400	1400	1400	1400	0
665	20241203	100200	168000	1400	1400	1400	1400	0
666	20241203	100100	168000	1400	1400	1400	1400	0
667	20241203	100000	168000	1400	1400	1400	1400	0
668	20241203	095900	168000	1400	1400	1400	1400	0
669	20241203	095800	168000	1400	1400	1400	1400	0
670	20241203	095700	168000	1400	1400	1400	1400	0
671	20241203	095600	168000	1400	1400	1400	1400	0
672	20241203	095500	168000	1400	1400	1400	1400	0
673	20241203	095400	168000	1400	1400	1400	1400	0
674	20241203	095300	168000	1400	1400	1400	1400	0
675	20241203	095200	168000	1400	1400	1400	1400	0
676	20241203	095100	168000	1400	1400	1400	1400	0
677	20241203	095000	168000	1400	1400	1400	1400	0
678	20241203	094900	168000	1400	1400	1400	1400	0
679	20241203	094800	168000	1400	1400	1400	1400	0
680	20241203	094700	168000	1400	1400	1400	1400	0
681	20241203	094600	168000	1400	1400	1400	1400	0
682	20241203	094500	168000	1400	1400	1400	1400	0
683	20241203	094400	168000	1400	1400	1400	1400	0
684	20241203	094300	168000	1400	1400	1400	1400	0
685	20241203	094200	168000	1400	1400	1400	1400	0
686	20241203	094100	168000	1400	1400	1400	1400	0
687	20241203	094000	168000	1400	1400	1400	1400	0
688	20241203	093900	168000	1400	1400	1400	1400	0
689	20241203	093800	168000	1400	1400	1400	1400	0
690	20241203	093700	168000	1400	1400	1400	1400	0
691	20241203	093600	168000	1400	1400	1400	1400	0
692	20241203	093500	168000	1400	1400	1400	1400	0
693	20241203	093400	168000	1400	1400	1400	1400	0
694	20241203	093300	168000	1400	1400	1400	1400	0
695	20241203	093200	168000	1400	1400	1400	1400	0
696	20241203	093100	168000	1400	1400	1400	1400	0
697	20241203	093000	168000	1400	1400	1400	1400	0
698	20241203	092900	168000	1400	1400	1400	1400	0
699	20241203	092800	168000	1400	1400	1400	1400	0
700	20241203	092700	168000	1400	1400	1400	1400	0
701	20241203	092600	168000	1400	1400	1400	1400	0
702	20241203	092500	168000	1400	1400	1400	1400	0
703	20241203	092400	168000	1400	1400	1400	1400	0
704	20241203	092300	168000	1400	1400	1400	1400	0
705	20241203	092200	168000	1400	1400	1400	1400	10
706	20241203	092100	154000	1400	1400	1400	1400	0
707	20241203	092000	154000	1400	1400	1400	1400	110
708	20241203	091900	0	1529	1529	1529	1529	0
709	20241203	091800	0	1529	1529	1529	1529	0
710	20241203	091700	0	1529	1529	1529	1529	0
711	20241203	091600	0	1529	1529	1529	1529	0
712	20241203	091500	0	1529	1529	1529	1529	0
713	20241203	091400	0	1529	1529	1529	1529	0
714	20241203	091300	0	1529	1529	1529	1529	0
715	20241203	091200	0	1529	1529	1529	1529	0
716	20241203	091100	0	1529	1529	1529	1529	0
717	20241203	091000	0	1529	1529	1529	1529	0
718	20241203	090900	0	1529	1529	1529	1529	0
719	20241203	090800	0	1529	1529	1529	1529	0
720	20241203	090700	0	1529	1529	1529	1529	0
721	20241203	090600	0	1529	1529	1529	1529	0
722	20241203	090500	0	1529	1529	1529	1529	0
723	20241203	090400	0	1529	1529	1529	1529	0
724	20241203	090300	0	1529	1529	1529	1529	0
725	20241203	090200	0	1529	1529	1529	1529	0
726	20241203	090100	0	1529	1529	1529	1529	0
727	20241203	090000	0	1529	1529	1529	1529	0