KissMeData/369370/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	212700	16738735	1678	1678	1678	1678	152
3	20241216	212600	16738735	1678	1678	1678	1678	0
4	20241216	212500	16738735	1678	1678	1678	1678	0
5	20241216	212400	16738735	1678	1678	1678	1678	0
6	20241216	212300	16738735	1678	1678	1678	1678	0
7	20241216	212200	16738735	1678	1678	1678	1678	0
8	20241216	212100	16738735	1678	1678	1678	1678	0
9	20241216	212000	16738735	1678	1678	1678	1678	0
10	20241216	211900	16738735	1678	1678	1678	1678	0
11	20241216	211800	16738735	1678	1678	1678	1678	0
12	20241216	211700	16738735	1678	1678	1678	1678	0
13	20241216	211600	16738735	1678	1678	1678	1678	0
14	20241216	211500	16738735	1678	1678	1678	1678	0
15	20241216	211400	16738735	1678	1678	1678	1678	0
16	20241216	211300	16738735	1678	1678	1678	1678	0
17	20241216	211200	16738735	1678	1678	1678	1678	0
18	20241216	211100	16738735	1678	1678	1678	1678	0
19	20241216	211000	16738735	1678	1678	1678	1678	0
20	20241216	210900	16738735	1678	1678	1678	1678	0
21	20241216	210800	16738735	1678	1678	1678	1678	0
22	20241216	210700	16738735	1678	1678	1678	1678	0
23	20241216	210600	16738735	1678	1678	1678	1678	0
24	20241216	210500	16738735	1678	1678	1678	1678	0
25	20241216	210400	16738735	1678	1678	1678	1678	0
26	20241216	210300	16738735	1678	1678	1678	1678	0
27	20241216	210200	16738735	1678	1678	1678	1678	0
28	20241216	210100	16738735	1678	1678	1678	1678	0
29	20241216	210000	16738735	1678	1678	1678	1678	0
30	20241216	205900	16738735	1678	1678	1678	1678	0
31	20241216	205800	16738735	1678	1678	1678	1678	0
32	20241216	205700	16738735	1678	1678	1678	1678	152
33	20241216	205600	16738735	1678	1678	1678	1678	0
34	20241216	205500	16738735	1678	1678	1678	1678	0
35	20241216	205400	16738735	1678	1678	1678	1678	0
36	20241216	205300	16738735	1678	1678	1678	1678	0
37	20241216	205200	16738735	1678	1678	1678	1678	0
38	20241216	205100	16738735	1678	1678	1678	1678	0
39	20241216	205000	16738735	1678	1678	1678	1678	0
40	20241216	204900	16738735	1678	1678	1678	1678	0
41	20241216	204800	16738735	1678	1678	1678	1678	0
42	20241216	204700	16738735	1678	1678	1678	1678	0
43	20241216	204600	16738735	1678	1678	1678	1678	0
44	20241216	204500	16738735	1678	1678	1678	1678	0
45	20241216	204400	16738735	1678	1678	1678	1678	0
46	20241216	204300	16738735	1678	1678	1678	1678	0
47	20241216	204200	16738735	1678	1678	1678	1678	0
48	20241216	204100	16738735	1678	1678	1678	1678	0
49	20241216	204000	16738735	1678	1678	1678	1678	0
50	20241216	203900	16738735	1678	1678	1678	1678	0
51	20241216	203800	16738735	1678	1678	1678	1678	0
52	20241216	203700	16738735	1678	1678	1678	1678	0
53	20241216	203600	16738735	1678	1678	1678	1678	0
54	20241216	203500	16738735	1678	1678	1678	1678	0
55	20241216	203400	16738735	1678	1678	1678	1678	0
56	20241216	203300	16738735	1678	1678	1678	1678	0
57	20241216	203200	16738735	1678	1678	1678	1678	0
58	20241216	203100	16738735	1678	1678	1678	1678	0
59	20241216	203000	16738735	1678	1678	1678	1678	0
60	20241216	202900	16738735	1678	1678	1678	1678	0
61	20241216	202800	16738735	1678	1678	1678	1678	0
62	20241216	202700	16738735	1678	1678	1678	1678	152
63	20241216	202600	16738735	1678	1678	1678	1678	0
64	20241216	202500	16738735	1678	1678	1678	1678	0
65	20241216	202400	16738735	1678	1678	1678	1678	0
66	20241216	202300	16738735	1678	1678	1678	1678	0
67	20241216	202200	16738735	1678	1678	1678	1678	0
68	20241216	202100	16738735	1678	1678	1678	1678	0
69	20241216	202000	16738735	1678	1678	1678	1678	0
70	20241216	201900	16738735	1678	1678	1678	1678	0
71	20241216	201800	16738735	1678	1678	1678	1678	0
72	20241216	201700	16738735	1678	1678	1678	1678	0
73	20241216	201600	16738735	1678	1678	1678	1678	0
74	20241216	201500	16738735	1678	1678	1678	1678	0
75	20241216	201400	16738735	1678	1678	1678	1678	0
76	20241216	201300	16738735	1678	1678	1678	1678	0
77	20241216	201200	16738735	1678	1678	1678	1678	0
78	20241216	201100	16738735	1678	1678	1678	1678	0
79	20241216	201000	16738735	1678	1678	1678	1678	0
80	20241216	200900	16738735	1678	1678	1678	1678	0
81	20241216	200800	16738735	1678	1678	1678	1678	0
82	20241216	200700	16738735	1678	1678	1678	1678	0
83	20241216	200600	16738735	1678	1678	1678	1678	0
84	20241216	200500	16738735	1678	1678	1678	1678	0
85	20241216	200400	16738735	1678	1678	1678	1678	0
86	20241216	200300	16738735	1678	1678	1678	1678	0
87	20241216	200200	16738735	1678	1678	1678	1678	0
88	20241216	200100	16738735	1678	1678	1678	1678	0
89	20241216	200000	16738735	1678	1678	1678	1678	0
90	20241216	195900	16738735	1678	1678	1678	1678	0
91	20241216	195800	16738735	1678	1678	1678	1678	0
92	20241216	195700	16738735	1678	1678	1678	1678	152
93	20241216	195600	16738735	1678	1678	1678	1678	0
94	20241216	195500	16738735	1678	1678	1678	1678	0
95	20241216	195400	16738735	1678	1678	1678	1678	0
96	20241216	195300	16738735	1678	1678	1678	1678	0
97	20241216	195200	16738735	1678	1678	1678	1678	0
98	20241216	195100	16738735	1678	1678	1678	1678	0
99	20241216	195000	16738735	1678	1678	1678	1678	0
100	20241216	194900	16738735	1678	1678	1678	1678	0
101	20241216	194800	16738735	1678	1678	1678	1678	0
102	20241216	194700	16738735	1678	1678	1678	1678	0
103	20241216	194600	16738735	1678	1678	1678	1678	0
104	20241216	194500	16738735	1678	1678	1678	1678	0
105	20241216	194400	16738735	1678	1678	1678	1678	0
106	20241216	194300	16738735	1678	1678	1678	1678	0
107	20241216	194200	16738735	1678	1678	1678	1678	0
108	20241216	194100	16738735	1678	1678	1678	1678	0
109	20241216	194000	16738735	1678	1678	1678	1678	0
110	20241216	193900	16738735	1678	1678	1678	1678	0
111	20241216	193800	16738735	1678	1678	1678	1678	0
112	20241216	193700	16738735	1678	1678	1678	1678	0
113	20241216	193600	16738735	1678	1678	1678	1678	0
114	20241216	193500	16738735	1678	1678	1678	1678	0
115	20241216	193400	16738735	1678	1678	1678	1678	0
116	20241216	193300	16738735	1678	1678	1678	1678	0
117	20241216	193200	16738735	1678	1678	1678	1678	0
118	20241216	193100	16738735	1678	1678	1678	1678	0
119	20241216	193000	16738735	1678	1678	1678	1678	0
120	20241216	192900	16738735	1678	1678	1678	1678	0
121	20241216	192800	16738735	1678	1678	1678	1678	0
122	20241216	192700	16738735	1678	1678	1678	1678	152
123	20241216	192600	16738735	1678	1678	1678	1678	0
124	20241216	192500	16738735	1678	1678	1678	1678	0
125	20241216	192400	16738735	1678	1678	1678	1678	0
126	20241216	192300	16738735	1678	1678	1678	1678	0
127	20241216	192200	16738735	1678	1678	1678	1678	0
128	20241216	192100	16738735	1678	1678	1678	1678	0
129	20241216	192000	16738735	1678	1678	1678	1678	0
130	20241216	191900	16738735	1678	1678	1678	1678	0
131	20241216	191800	16738735	1678	1678	1678	1678	0
132	20241216	191700	16738735	1678	1678	1678	1678	0
133	20241216	191600	16738735	1678	1678	1678	1678	0
134	20241216	191500	16738735	1678	1678	1678	1678	0
135	20241216	191400	16738735	1678	1678	1678	1678	0
136	20241216	191300	16738735	1678	1678	1678	1678	0
137	20241216	191200	16738735	1678	1678	1678	1678	0
138	20241216	191100	16738735	1678	1678	1678	1678	0
139	20241216	191000	16738735	1678	1678	1678	1678	0
140	20241216	190900	16738735	1678	1678	1678	1678	0
141	20241216	190800	16738735	1678	1678	1678	1678	0
142	20241216	190700	16738735	1678	1678	1678	1678	0
143	20241216	190600	16738735	1678	1678	1678	1678	0
144	20241216	190500	16738735	1678	1678	1678	1678	0
145	20241216	190400	16738735	1678	1678	1678	1678	0
146	20241216	190300	16738735	1678	1678	1678	1678	0
147	20241216	190200	16738735	1678	1678	1678	1678	0
148	20241216	190100	16738735	1678	1678	1678	1678	0
149	20241216	190000	16738735	1678	1678	1678	1678	0
150	20241216	185900	16738735	1678	1678	1678	1678	0
151	20241216	185800	16738735	1678	1678	1678	1678	0
152	20241216	185700	16738735	1678	1678	1678	1678	152
153	20241216	185600	16738735	1678	1678	1678	1678	0
154	20241216	185500	16738735	1678	1678	1678	1678	0
155	20241216	185400	16738735	1678	1678	1678	1678	0
156	20241216	185300	16738735	1678	1678	1678	1678	0
157	20241216	185200	16738735	1678	1678	1678	1678	0
158	20241216	185100	16738735	1678	1678	1678	1678	0
159	20241216	185000	16738735	1678	1678	1678	1678	0
160	20241216	184900	16738735	1678	1678	1678	1678	0
161	20241216	184800	16738735	1678	1678	1678	1678	0
162	20241216	184700	16738735	1678	1678	1678	1678	0
163	20241216	184600	16738735	1678	1678	1678	1678	0
164	20241216	184500	16738735	1678	1678	1678	1678	0
165	20241216	184400	16738735	1678	1678	1678	1678	0
166	20241216	184300	16738735	1678	1678	1678	1678	0
167	20241216	184200	16738735	1678	1678	1678	1678	0
168	20241216	184100	16738735	1678	1678	1678	1678	0
169	20241216	184000	16738735	1678	1678	1678	1678	0
170	20241216	183900	16738735	1678	1678	1678	1678	0
171	20241216	183800	16738735	1678	1678	1678	1678	0
172	20241216	183700	16738735	1678	1678	1678	1678	0
173	20241216	183600	16738735	1678	1678	1678	1678	0
174	20241216	183500	16738735	1678	1678	1678	1678	0
175	20241216	183400	16738735	1678	1678	1678	1678	0
176	20241216	183300	16738735	1678	1678	1678	1678	0
177	20241216	183200	16738735	1678	1678	1678	1678	0
178	20241216	183100	16738735	1678	1678	1678	1678	0
179	20241216	183000	16738735	1678	1678	1678	1678	0
180	20241216	182900	16738735	1678	1678	1678	1678	0
181	20241216	182800	16738735	1678	1678	1678	1678	0
182	20241216	182700	16738735	1678	1678	1678	1678	152
183	20241216	182600	16738735	1678	1678	1678	1678	0
184	20241216	182500	16738735	1678	1678	1678	1678	0
185	20241216	182400	16738735	1678	1678	1678	1678	0
186	20241216	182300	16738735	1678	1678	1678	1678	0
187	20241216	182200	16738735	1678	1678	1678	1678	0
188	20241216	182100	16738735	1678	1678	1678	1678	0
189	20241216	182000	16738735	1678	1678	1678	1678	0
190	20241216	181900	16738735	1678	1678	1678	1678	0
191	20241216	181800	16738735	1678	1678	1678	1678	0
192	20241216	181700	16738735	1678	1678	1678	1678	0
193	20241216	181600	16738735	1678	1678	1678	1678	0
194	20241216	181500	16738735	1678	1678	1678	1678	0
195	20241216	181400	16738735	1678	1678	1678	1678	0
196	20241216	181300	16738735	1678	1678	1678	1678	0
197	20241216	181200	16738735	1678	1678	1678	1678	0
198	20241216	181100	16738735	1678	1678	1678	1678	0
199	20241216	181000	16738735	1678	1678	1678	1678	0
200	20241216	180900	16738735	1678	1678	1678	1678	0
201	20241216	180800	16738735	1678	1678	1678	1678	0
202	20241216	180700	16738735	1678	1678	1678	1678	0
203	20241216	180600	16738735	1678	1678	1678	1678	0
204	20241216	180500	16738735	1678	1678	1678	1678	0
205	20241216	180400	16738735	1678	1678	1678	1678	0
206	20241216	180300	16738735	1678	1678	1678	1678	0
207	20241216	180200	16738735	1678	1678	1678	1678	0
208	20241216	180100	16738735	1678	1678	1678	1678	0
209	20241216	180000	16738735	1678	1678	1678	1678	0
210	20241216	175900	16738735	1678	1678	1678	1678	0
211	20241216	175800	16738735	1678	1678	1678	1678	0
212	20241216	175700	16738735	1678	1678	1678	1678	152
213	20241216	175600	16738735	1678	1678	1678	1678	0
214	20241216	175500	16738735	1678	1678	1678	1678	0
215	20241216	175400	16738735	1678	1678	1678	1678	0
216	20241216	175300	16738735	1678	1678	1678	1678	0
217	20241216	175200	16738735	1678	1678	1678	1678	0
218	20241216	175100	16738735	1678	1678	1678	1678	0
219	20241216	175000	16738735	1678	1678	1678	1678	0
220	20241216	174900	16738735	1678	1678	1678	1678	0
221	20241216	174800	16738735	1678	1678	1678	1678	0
222	20241216	174700	16738735	1678	1678	1678	1678	0
223	20241216	174600	16738735	1678	1678	1678	1678	0
224	20241216	174500	16738735	1678	1678	1678	1678	0
225	20241216	174400	16738735	1678	1678	1678	1678	0
226	20241216	174300	16738735	1678	1678	1678	1678	0
227	20241216	174200	16738735	1678	1678	1678	1678	0
228	20241216	174100	16738735	1678	1678	1678	1678	0
229	20241216	174000	16738735	1678	1678	1678	1678	0
230	20241216	173900	16738735	1678	1678	1678	1678	0
231	20241216	173800	16738735	1678	1678	1678	1678	0
232	20241216	173700	16738735	1678	1678	1678	1678	0
233	20241216	173600	16738735	1678	1678	1678	1678	0
234	20241216	173500	16738735	1678	1678	1678	1678	0
235	20241216	173400	16738735	1678	1678	1678	1678	0
236	20241216	173300	16738735	1678	1678	1678	1678	0
237	20241216	173200	16738735	1678	1678	1678	1678	0
238	20241216	173100	16738735	1678	1678	1678	1678	0
239	20241216	173000	16738735	1678	1678	1678	1678	0
240	20241216	172900	16738735	1678	1678	1678	1678	0
241	20241216	172800	16738735	1678	1678	1678	1678	0
242	20241216	172700	16738735	1678	1678	1678	1678	152
243	20241216	172600	16738735	1678	1678	1678	1678	0
244	20241216	172500	16738735	1678	1678	1678	1678	0
245	20241216	172400	16738735	1678	1678	1678	1678	0
246	20241216	172300	16738735	1678	1678	1678	1678	0
247	20241216	172200	16738735	1678	1678	1678	1678	0
248	20241216	172100	16738735	1678	1678	1678	1678	0
249	20241216	172000	16738735	1678	1678	1678	1678	0
250	20241216	171900	16738735	1678	1678	1678	1678	0
251	20241216	171800	16738735	1678	1678	1678	1678	0
252	20241216	171700	16738735	1678	1678	1678	1678	0
253	20241216	171600	16738735	1678	1678	1678	1678	0
254	20241216	171500	16738735	1678	1678	1678	1678	0
255	20241216	171400	16738735	1678	1678	1678	1678	0
256	20241216	171300	16738735	1678	1678	1678	1678	0
257	20241216	171200	16738735	1678	1678	1678	1678	0
258	20241216	171100	16738735	1678	1678	1678	1678	0
259	20241216	171000	16738735	1678	1678	1678	1678	0
260	20241216	170900	16738735	1678	1678	1678	1678	0
261	20241216	170800	16738735	1678	1678	1678	1678	0
262	20241216	170700	16738735	1678	1678	1678	1678	0
263	20241216	170600	16738735	1678	1678	1678	1678	0
264	20241216	170500	16738735	1678	1678	1678	1678	0
265	20241216	170400	16738735	1678	1678	1678	1678	0
266	20241216	170300	16738735	1678	1678	1678	1678	0
267	20241216	170200	16738735	1678	1678	1678	1678	0
268	20241216	170100	16738735	1678	1678	1678	1678	0
269	20241216	170000	16738735	1678	1678	1678	1678	0
270	20241216	165900	16738735	1678	1678	1678	1678	0
271	20241216	165800	16738735	1678	1678	1678	1678	0
272	20241216	165700	16738735	1678	1678	1678	1678	152
273	20241216	165600	16738735	1678	1678	1678	1678	0
274	20241216	165500	16738735	1678	1678	1678	1678	0
275	20241216	165400	16738735	1678	1678	1678	1678	0
276	20241216	165300	16738735	1678	1678	1678	1678	0
277	20241216	165200	16738735	1678	1678	1678	1678	0
278	20241216	165100	16738735	1678	1678	1678	1678	0
279	20241216	165000	16738735	1678	1678	1678	1678	0
280	20241216	164900	16738735	1678	1678	1678	1678	0
281	20241216	164800	16738735	1678	1678	1678	1678	0
282	20241216	164700	16738735	1678	1678	1678	1678	0
283	20241216	164600	16738735	1678	1678	1678	1678	0
284	20241216	164500	16738735	1678	1678	1678	1678	0
285	20241216	164400	16738735	1678	1678	1678	1678	0
286	20241216	164300	16738735	1678	1678	1678	1678	0
287	20241216	164200	16738735	1678	1678	1678	1678	0
288	20241216	164100	16738735	1678	1678	1678	1678	0
289	20241216	164000	16738735	1678	1678	1678	1678	0
290	20241216	163900	16738735	1678	1678	1678	1678	0
291	20241216	163800	16738735	1678	1678	1678	1678	0
292	20241216	163700	16738735	1678	1678	1678	1678	0
293	20241216	163600	16738735	1678	1678	1678	1678	0
294	20241216	163500	16738735	1678	1678	1678	1678	0
295	20241216	163400	16738735	1678	1678	1678	1678	0
296	20241216	163300	16738735	1678	1678	1678	1678	0
297	20241216	163200	16738735	1678	1678	1678	1678	0
298	20241216	163100	16738735	1678	1678	1678	1678	0
299	20241216	163000	16738735	1678	1678	1678	1678	0
300	20241216	162900	16738735	1678	1678	1678	1678	0
301	20241216	162800	16738735	1678	1678	1678	1678	0
302	20241216	162700	16738735	1678	1678	1678	1678	152
303	20241216	162600	16738735	1678	1678	1678	1678	0
304	20241216	162500	16738735	1678	1678	1678	1678	0
305	20241216	162400	16738735	1678	1678	1678	1678	0
306	20241216	162300	16738735	1678	1678	1678	1678	0
307	20241216	162200	16738735	1678	1678	1678	1678	0
308	20241216	162100	16738735	1678	1678	1678	1678	0
309	20241216	162000	16738735	1678	1678	1678	1678	0
310	20241216	161900	16738735	1678	1678	1678	1678	0
311	20241216	161800	16738735	1678	1678	1678	1678	0
312	20241216	161700	16738735	1678	1678	1678	1678	0
313	20241216	161600	16738735	1678	1678	1678	1678	0
314	20241216	161500	16738735	1678	1678	1678	1678	0
315	20241216	161400	16738735	1678	1678	1678	1678	0
316	20241216	161300	16738735	1678	1678	1678	1678	0
317	20241216	161200	16738735	1678	1678	1678	1678	0
318	20241216	161100	16738735	1678	1678	1678	1678	0
319	20241216	161000	16738735	1678	1678	1678	1678	0
320	20241216	160900	16738735	1678	1678	1678	1678	0
321	20241216	160800	16738735	1678	1678	1678	1678	0
322	20241216	160700	16738735	1678	1678	1678	1678	0
323	20241216	160600	16738735	1678	1678	1678	1678	0
324	20241216	160500	16738735	1678	1678	1678	1678	0
325	20241216	160400	16738735	1678	1678	1678	1678	0
326	20241216	160300	16738735	1678	1678	1678	1678	0
327	20241216	160200	16738735	1678	1678	1678	1678	0
328	20241216	160100	16738735	1678	1678	1678	1678	0
329	20241216	160000	16738735	1678	1678	1678	1678	0
330	20241216	155900	16738735	1678	1678	1678	1678	0
331	20241216	155800	16738735	1678	1678	1678	1678	0
332	20241216	155700	16738735	1678	1678	1678	1678	152
333	20241216	155600	16738735	1678	1678	1678	1678	0
334	20241216	155500	16738735	1678	1678	1678	1678	0
335	20241216	155400	16738735	1678	1678	1678	1678	0
336	20241216	155300	16738735	1678	1678	1678	1678	0
337	20241216	155200	16738735	1678	1678	1678	1678	0
338	20241216	155100	16738735	1678	1678	1678	1678	0
339	20241216	155000	16738735	1678	1678	1678	1678	0
340	20241216	154900	16738735	1678	1678	1678	1678	0
341	20241216	154800	16738735	1678	1678	1678	1678	0
342	20241216	154700	16738735	1678	1678	1678	1678	0
343	20241216	154600	16738735	1678	1678	1678	1678	0
344	20241216	154500	16738735	1678	1678	1678	1678	0
345	20241216	154400	16738735	1678	1678	1678	1678	0
346	20241216	154300	16738735	1678	1678	1678	1678	0
347	20241216	154200	16738735	1678	1678	1678	1678	0
348	20241216	154100	16738735	1678	1678	1678	1678	0
349	20241216	154000	16738735	1678	1678	1678	1678	0
350	20241216	153900	16738735	1678	1678	1678	1678	0
351	20241216	153800	16738735	1678	1678	1678	1678	0
352	20241216	153700	16738735	1678	1678	1678	1678	0
353	20241216	153600	16738735	1678	1678	1678	1678	0
354	20241216	153500	16738735	1678	1678	1678	1678	0
355	20241216	153400	16738735	1678	1678	1678	1678	0
356	20241216	153300	16738735	1678	1678	1678	1678	0
357	20241216	153200	16738735	1678	1678	1678	1678	0
358	20241216	153100	16738735	1678	1678	1678	1678	0
359	20241216	153000	16738735	1678	1678	1678	1678	152
360	20241216	152900	16483679	1676	1676	1676	1676	0
361	20241216	152800	16483679	1676	1676	1676	1676	0
362	20241216	152700	16483679	1676	1676	1676	1676	0
363	20241216	152600	16483679	1676	1676	1676	1676	0
364	20241216	152500	16483679	1676	1676	1676	1676	0
365	20241216	152400	16483679	1676	1676	1676	1676	0
366	20241216	152300	16483679	1676	1676	1676	1676	0
367	20241216	152200	16483679	1676	1676	1676	1676	0
368	20241216	152100	16483679	1676	1676	1676	1676	0
369	20241216	152000	16483679	1676	1676	1676	1676	0
370	20241216	151900	16483679	1676	1676	1676	1676	0
371	20241216	151800	16483679	1676	1676	1676	1676	0
372	20241216	151700	16483679	1676	1676	1676	1676	0
373	20241216	151600	16483679	1676	1676	1676	1676	0
374	20241216	151500	16483679	1676	1676	1676	1676	0
375	20241216	151400	16483679	1676	1676	1676	1676	0
376	20241216	151300	16483679	1676	1676	1676	1676	0
377	20241216	151200	16483679	1676	1676	1676	1676	0
378	20241216	151100	16483679	1676	1676	1676	1676	0
379	20241216	151000	16483679	1676	1676	1676	1676	0
380	20241216	150900	16483679	1676	1676	1676	1676	0
381	20241216	150800	16483679	1676	1676	1676	1676	0
382	20241216	150700	16483679	1676	1676	1676	1676	6922
383	20241216	150600	4882407	1675	1675	1675	1675	0
384	20241216	150500	4882407	1675	1675	1675	1675	0
385	20241216	150400	4882407	1675	1675	1675	1675	0
386	20241216	150300	4882407	1675	1675	1675	1675	0
387	20241216	150200	4882407	1675	1675	1675	1675	80
388	20241216	150100	4748407	1646	1646	1646	1646	0
389	20241216	150000	4748407	1646	1646	1646	1646	0
390	20241216	145900	4748407	1646	1646	1646	1646	0
391	20241216	145800	4748407	1646	1646	1646	1646	0
392	20241216	145700	4748407	1646	1646	1646	1646	0
393	20241216	145600	4748407	1646	1646	1646	1646	0
394	20241216	145500	4748407	1646	1646	1646	1646	0
395	20241216	145400	4748407	1646	1646	1646	1646	0
396	20241216	145300	4748407	1646	1646	1646	1646	0
397	20241216	145200	4748407	1646	1646	1646	1646	0
398	20241216	145100	4748407	1646	1646	1646	1646	0
399	20241216	145000	4748407	1646	1646	1646	1646	0
400	20241216	144900	4748407	1646	1646	1646	1646	0
401	20241216	144800	4748407	1646	1646	1646	1646	0
402	20241216	144700	4748407	1646	1646	1646	1646	0
403	20241216	144600	4748407	1646	1646	1646	1646	0
404	20241216	144500	4748407	1646	1646	1646	1646	0
405	20241216	144400	4748407	1646	1646	1646	1646	0
406	20241216	144300	4748407	1646	1659	1659	1646	200
407	20241216	144200	4418226	1676	1676	1676	1676	0
408	20241216	144100	4418226	1676	1676	1676	1676	0
409	20241216	144000	4418226	1676	1676	1676	1676	0
410	20241216	143900	4418226	1676	1676	1676	1676	0
411	20241216	143800	4418226	1676	1676	1676	1676	0
412	20241216	143700	4418226	1676	1676	1676	1676	0
413	20241216	143600	4418226	1676	1676	1676	1676	0
414	20241216	143500	4418226	1676	1676	1676	1676	0
415	20241216	143400	4418226	1676	1676	1676	1676	0
416	20241216	143300	4418226	1676	1676	1676	1676	0
417	20241216	143200	4418226	1676	1676	1676	1676	0
418	20241216	143100	4418226	1676	1676	1676	1676	0
419	20241216	143000	4418226	1676	1676	1676	1676	0
420	20241216	142900	4418226	1676	1676	1676	1676	0
421	20241216	142800	4418226	1676	1676	1676	1676	0
422	20241216	142700	4418226	1676	1676	1676	1676	0
423	20241216	142600	4418226	1676	1676	1676	1676	0
424	20241216	142500	4418226	1676	1676	1676	1676	0
425	20241216	142400	4418226	1676	1676	1676	1676	0
426	20241216	142300	4418226	1676	1676	1676	1676	0
427	20241216	142200	4418226	1676	1676	1676	1676	0
428	20241216	142100	4418226	1676	1676	1676	1676	0
429	20241216	142000	4418226	1676	1676	1676	1676	0
430	20241216	141900	4418226	1676	1676	1676	1676	0
431	20241216	141800	4418226	1676	1676	1676	1676	0
432	20241216	141700	4418226	1676	1676	1676	1676	0
433	20241216	141600	4418226	1676	1676	1676	1676	0
434	20241216	141500	4418226	1676	1676	1676	1676	0
435	20241216	141400	4418226	1676	1676	1676	1676	0
436	20241216	141300	4418226	1676	1676	1676	1676	0
437	20241216	141200	4418226	1676	1676	1676	1676	0
438	20241216	141100	4418226	1676	1676	1676	1676	0
439	20241216	141000	4418226	1676	1676	1676	1676	0
440	20241216	140900	4418226	1676	1676	1676	1676	0
441	20241216	140800	4418226	1676	1676	1676	1676	0
442	20241216	140700	4418226	1676	1676	1676	1676	0
443	20241216	140600	4418226	1676	1676	1676	1676	0
444	20241216	140500	4418226	1676	1676	1676	1676	0
445	20241216	140400	4418226	1676	1676	1676	1676	0
446	20241216	140300	4418226	1676	1676	1676	1676	0
447	20241216	140200	4418226	1676	1676	1676	1676	0
448	20241216	140100	4418226	1676	1676	1676	1676	0
449	20241216	140000	4418226	1676	1676	1676	1676	0
450	20241216	135900	4418226	1676	1676	1676	1676	30
451	20241216	135800	4367946	1676	1676	1676	1676	0
452	20241216	135700	4367946	1676	1676	1676	1676	0
453	20241216	135600	4367946	1676	1676	1676	1676	0
454	20241216	135500	4367946	1676	1676	1676	1676	0
455	20241216	135400	4367946	1676	1676	1676	1676	0
456	20241216	135300	4367946	1676	1676	1676	1676	0
457	20241216	135200	4367946	1676	1676	1676	1676	0
458	20241216	135100	4367946	1676	1676	1676	1676	0
459	20241216	135000	4367946	1676	1676	1676	1676	0
460	20241216	134900	4367946	1676	1676	1676	1676	0
461	20241216	134800	4367946	1676	1676	1676	1676	0
462	20241216	134700	4367946	1676	1676	1676	1676	0
463	20241216	134600	4367946	1676	1676	1676	1676	0
464	20241216	134500	4367946	1676	1676	1676	1676	0
465	20241216	134400	4367946	1676	1676	1676	1676	0
466	20241216	134300	4367946	1676	1676	1676	1676	0
467	20241216	134200	4367946	1676	1676	1676	1676	0
468	20241216	134100	4367946	1676	1676	1676	1676	0
469	20241216	134000	4367946	1676	1676	1676	1676	6
470	20241216	133900	4357890	1676	1676	1676	1676	0
471	20241216	133800	4357890	1676	1676	1676	1676	0
472	20241216	133700	4357890	1676	1676	1676	1676	0
473	20241216	133600	4357890	1676	1676	1676	1676	0
474	20241216	133500	4357890	1676	1676	1676	1676	0
475	20241216	133400	4357890	1676	1676	1676	1676	0
476	20241216	133300	4357890	1676	1676	1676	1676	0
477	20241216	133200	4357890	1676	1676	1676	1676	0
478	20241216	133100	4357890	1676	1676	1676	1676	0
479	20241216	133000	4357890	1676	1676	1676	1676	0
480	20241216	132900	4357890	1676	1676	1676	1676	0
481	20241216	132800	4357890	1676	1676	1676	1676	0
482	20241216	132700	4357890	1676	1676	1676	1676	0
483	20241216	132600	4357890	1676	1676	1676	1676	0
484	20241216	132500	4357890	1676	1676	1676	1676	0
485	20241216	132400	4357890	1676	1676	1676	1676	0
486	20241216	132300	4357890	1676	1676	1676	1676	0
487	20241216	132200	4357890	1676	1676	1676	1676	0
488	20241216	132100	4357890	1676	1676	1676	1676	0
489	20241216	132000	4357890	1676	1676	1676	1676	0
490	20241216	131900	4357890	1676	1676	1676	1676	0
491	20241216	131800	4357890	1676	1676	1676	1676	0
492	20241216	131700	4357890	1676	1676	1676	1676	8
493	20241216	131600	4344482	1676	1676	1676	1676	0
494	20241216	131500	4344482	1676	1676	1676	1676	0
495	20241216	131400	4344482	1676	1676	1676	1676	0
496	20241216	131300	4344482	1676	1676	1676	1676	0
497	20241216	131200	4344482	1676	1676	1676	1676	0
498	20241216	131100	4344482	1676	1676	1676	1676	0
499	20241216	131000	4344482	1676	1676	1676	1676	0
500	20241216	130900	4344482	1676	1676	1676	1676	0
501	20241216	130800	4344482	1676	1676	1676	1676	0
502	20241216	130700	4344482	1676	1676	1676	1676	0
503	20241216	130600	4344482	1676	1676	1676	1676	0
504	20241216	130500	4344482	1676	1676	1676	1676	0
505	20241216	130400	4344482	1676	1676	1676	1676	0
506	20241216	130300	4344482	1676	1676	1676	1676	0
507	20241216	130200	4344482	1676	1676	1676	1676	0
508	20241216	130100	4344482	1676	1676	1676	1676	0
509	20241216	130000	4344482	1676	1676	1676	1676	0
510	20241216	125900	4344482	1676	1676	1676	1676	0
511	20241216	125800	4344482	1676	1676	1676	1676	10
512	20241216	125700	4327722	1676	1676	1676	1676	0
513	20241216	125600	4327722	1676	1676	1676	1676	0
514	20241216	125500	4327722	1676	1676	1676	1676	0
515	20241216	125400	4327722	1676	1676	1676	1676	0
516	20241216	125300	4327722	1676	1676	1676	1676	0
517	20241216	125200	4327722	1676	1676	1676	1676	0
518	20241216	125100	4327722	1676	1676	1676	1676	0
519	20241216	125000	4327722	1676	1676	1676	1676	0
520	20241216	124900	4327722	1676	1676	1676	1676	0
521	20241216	124800	4327722	1676	1676	1676	1676	0
522	20241216	124700	4327722	1676	1676	1676	1676	0
523	20241216	124600	4327722	1676	1676	1676	1676	0
524	20241216	124500	4327722	1676	1676	1676	1676	0
525	20241216	124400	4327722	1676	1676	1676	1676	0
526	20241216	124300	4327722	1676	1676	1676	1676	2
527	20241216	124200	4324370	1676	1676	1676	1676	0
528	20241216	124100	4324370	1676	1676	1676	1676	0
529	20241216	124000	4324370	1676	1676	1676	1676	0
530	20241216	123900	4324370	1676	1676	1676	1676	0
531	20241216	123800	4324370	1676	1676	1676	1676	0
532	20241216	123700	4324370	1676	1676	1676	1676	0
533	20241216	123600	4324370	1676	1676	1676	1676	0
534	20241216	123500	4324370	1676	1676	1676	1676	0
535	20241216	123400	4324370	1676	1676	1676	1676	0
536	20241216	123300	4324370	1676	1676	1676	1676	0
537	20241216	123200	4324370	1676	1676	1676	1676	0
538	20241216	123100	4324370	1676	1676	1676	1676	0
539	20241216	123000	4324370	1676	1676	1676	1676	0
540	20241216	122900	4324370	1676	1676	1676	1676	0
541	20241216	122800	4324370	1676	1676	1676	1676	0
542	20241216	122700	4324370	1676	1676	1676	1676	0
543	20241216	122600	4324370	1676	1676	1676	1676	0
544	20241216	122500	4324370	1676	1676	1676	1676	0
545	20241216	122400	4324370	1676	1676	1676	1676	0
546	20241216	122300	4324370	1676	1676	1676	1676	0
547	20241216	122200	4324370	1676	1676	1676	1676	0
548	20241216	122100	4324370	1676	1676	1676	1676	0
549	20241216	122000	4324370	1676	1676	1676	1676	0
550	20241216	121900	4324370	1676	1676	1676	1676	0
551	20241216	121800	4324370	1676	1676	1676	1676	0
552	20241216	121700	4324370	1676	1676	1676	1676	0
553	20241216	121600	4324370	1676	1676	1676	1676	0
554	20241216	121500	4324370	1676	1676	1676	1676	0
555	20241216	121400	4324370	1676	1676	1676	1676	0
556	20241216	121300	4324370	1676	1676	1676	1676	0
557	20241216	121200	4324370	1676	1676	1676	1676	0
558	20241216	121100	4324370	1676	1676	1676	1676	0
559	20241216	121000	4324370	1676	1676	1676	1676	0
560	20241216	120900	4324370	1676	1676	1676	1676	0
561	20241216	120800	4324370	1676	1676	1676	1676	0
562	20241216	120700	4324370	1676	1676	1676	1676	0
563	20241216	120600	4324370	1676	1676	1676	1676	0
564	20241216	120500	4324370	1676	1676	1676	1676	0
565	20241216	120400	4324370	1676	1676	1676	1676	0
566	20241216	120300	4324370	1676	1676	1676	1676	0
567	20241216	120200	4324370	1676	1676	1676	1676	1
568	20241216	120100	4322694	1676	1676	1676	1676	0
569	20241216	120000	4322694	1676	1676	1676	1676	0
570	20241216	115900	4322694	1676	1676	1676	1676	0
571	20241216	115800	4322694	1676	1676	1676	1676	0
572	20241216	115700	4322694	1676	1676	1676	1676	0
573	20241216	115600	4322694	1676	1676	1676	1676	0
574	20241216	115500	4322694	1676	1676	1676	1676	0
575	20241216	115400	4322694	1676	1676	1676	1676	0
576	20241216	115300	4322694	1676	1676	1676	1676	0
577	20241216	115200	4322694	1676	1676	1676	1676	0
578	20241216	115100	4322694	1676	1676	1676	1676	0
579	20241216	115000	4322694	1676	1676	1676	1676	0
580	20241216	114900	4322694	1676	1676	1676	1676	0
581	20241216	114800	4322694	1676	1676	1676	1676	0
582	20241216	114700	4322694	1676	1676	1676	1676	0
583	20241216	114600	4322694	1676	1676	1676	1676	0
584	20241216	114500	4322694	1676	1676	1676	1676	0
585	20241216	114400	4322694	1676	1676	1676	1676	0
586	20241216	114300	4322694	1676	1676	1676	1676	0
587	20241216	114200	4322694	1676	1676	1676	1676	0
588	20241216	114100	4322694	1676	1676	1676	1676	0
589	20241216	114000	4322694	1676	1676	1676	1676	0
590	20241216	113900	4322694	1676	1676	1676	1676	0
591	20241216	113800	4322694	1676	1676	1676	1676	0
592	20241216	113700	4322694	1676	1676	1676	1676	0
593	20241216	113600	4322694	1676	1676	1676	1676	0
594	20241216	113500	4322694	1676	1676	1676	1676	0
595	20241216	113400	4322694	1676	1676	1676	1676	82
596	20241216	113300	4185262	1676	1676	1676	1676	0
597	20241216	113200	4185262	1676	1676	1676	1676	1
598	20241216	113100	4183586	1675	1675	1675	1675	0
599	20241216	113000	4183586	1675	1675	1675	1675	0
600	20241216	112900	4183586	1675	1675	1675	1675	0
601	20241216	112800	4183586	1675	1675	1675	1675	0
602	20241216	112700	4183586	1675	1675	1675	1675	0
603	20241216	112600	4183586	1675	1675	1675	1675	0
604	20241216	112500	4183586	1675	1675	1675	1675	61
605	20241216	112400	4081411	1675	1675	1675	1675	0
606	20241216	112300	4081411	1675	1675	1675	1675	0
607	20241216	112200	4081411	1675	1675	1675	1675	0
608	20241216	112100	4081411	1675	1675	1675	1675	0
609	20241216	112000	4081411	1675	1675	1675	1675	0
610	20241216	111900	4081411	1675	1675	1675	1675	0
611	20241216	111800	4081411	1675	1675	1675	1675	0
612	20241216	111700	4081411	1675	1675	1676	1675	276
613	20241216	111600	3619102	1676	1676	1676	1676	0
614	20241216	111500	3619102	1676	1676	1676	1676	0
615	20241216	111400	3619102	1676	1676	1676	1676	0
616	20241216	111300	3619102	1676	1676	1676	1676	0
617	20241216	111200	3619102	1676	1676	1676	1676	0
618	20241216	111100	3619102	1676	1676	1676	1676	0
619	20241216	111000	3619102	1676	1676	1676	1676	0
620	20241216	110900	3619102	1676	1676	1676	1676	0
621	20241216	110800	3619102	1676	1676	1676	1676	0
622	20241216	110700	3619102	1676	1676	1676	1676	0
623	20241216	110600	3619102	1676	1676	1676	1676	0
624	20241216	110500	3619102	1676	1676	1676	1676	0
625	20241216	110400	3619102	1676	1676	1676	1676	0
626	20241216	110300	3619102	1676	1676	1676	1676	0
627	20241216	110200	3619102	1676	1676	1676	1676	0
628	20241216	110100	3619102	1676	1676	1676	1676	0
629	20241216	110000	3619102	1676	1676	1676	1676	1
630	20241216	105900	3617426	1676	1676	1676	1676	0
631	20241216	105800	3617426	1676	1676	1676	1676	0
632	20241216	105700	3617426	1676	1676	1676	1676	0
633	20241216	105600	3617426	1676	1676	1676	1676	20
634	20241216	105500	3583906	1676	1676	1676	1676	0
635	20241216	105400	3583906	1676	1676	1676	1676	0
636	20241216	105300	3583906	1676	1676	1676	1676	0
637	20241216	105200	3583906	1676	1676	1676	1676	0
638	20241216	105100	3583906	1676	1676	1676	1676	0
639	20241216	105000	3583906	1676	1676	1676	1676	0
640	20241216	104900	3583906	1676	1676	1676	1676	0
641	20241216	104800	3583906	1676	1676	1676	1676	0
642	20241216	104700	3583906	1676	1676	1676	1676	0
643	20241216	104600	3583906	1676	1676	1676	1676	0
644	20241216	104500	3583906	1676	1676	1676	1676	84
645	20241216	104400	3443122	1676	1676	1676	1676	0
646	20241216	104300	3443122	1676	1676	1676	1676	0
647	20241216	104200	3443122	1676	1676	1676	1676	0
648	20241216	104100	3443122	1676	1676	1676	1676	0
649	20241216	104000	3443122	1676	1676	1676	1676	0
650	20241216	103900	3443122	1676	1676	1676	1676	0
651	20241216	103800	3443122	1676	1676	1676	1676	0
652	20241216	103700	3443122	1676	1676	1676	1676	3
653	20241216	103600	3438094	1676	1676	1676	1676	0
654	20241216	103500	3438094	1676	1676	1676	1676	0
655	20241216	103400	3438094	1676	1676	1676	1676	10
656	20241216	103300	3421334	1676	1676	1676	1676	0
657	20241216	103200	3421334	1676	1676	1676	1676	0
658	20241216	103100	3421334	1676	1676	1676	1676	0
659	20241216	103000	3421334	1676	1676	1676	1676	0
660	20241216	102900	3421334	1676	1676	1676	1676	0
661	20241216	102800	3421334	1676	1676	1676	1676	0
662	20241216	102700	3421334	1676	1676	1676	1676	0
663	20241216	102600	3421334	1676	1676	1676	1676	0
664	20241216	102500	3421334	1676	1676	1676	1676	0
665	20241216	102400	3421334	1676	1676	1676	1676	10
666	20241216	102300	3404574	1679	1679	1679	1679	0
667	20241216	102200	3404574	1679	1679	1679	1679	0
668	20241216	102100	3404574	1679	1679	1679	1679	0
669	20241216	102000	3404574	1679	1679	1679	1679	0
670	20241216	101900	3404574	1679	1679	1679	1679	0
671	20241216	101800	3404574	1679	1679	1679	1679	0
672	20241216	101700	3404574	1679	1679	1679	1679	0
673	20241216	101600	3404574	1679	1679	1679	1679	0
674	20241216	101500	3404574	1679	1679	1679	1679	0
675	20241216	101400	3404574	1679	1679	1679	1679	0
676	20241216	101300	3404574	1679	1679	1679	1679	0
677	20241216	101200	3404574	1679	1679	1679	1679	0
678	20241216	101100	3404574	1679	1679	1679	1679	0
679	20241216	101000	3404574	1679	1679	1679	1679	0
680	20241216	100900	3404574	1679	1679	1679	1679	0
681	20241216	100800	3404574	1679	1679	1679	1679	0
682	20241216	100700	3404574	1679	1679	1679	1679	0
683	20241216	100600	3404574	1679	1679	1679	1679	0
684	20241216	100500	3404574	1679	1679	1679	1679	0
685	20241216	100400	3404574	1679	1679	1679	1679	0
686	20241216	100300	3404574	1679	1679	1679	1679	0
687	20241216	100200	3404574	1679	1679	1679	1679	0
688	20241216	100100	3404574	1679	1679	1679	1679	0
689	20241216	100000	3404574	1679	1679	1679	1679	0
690	20241216	095900	3404574	1679	1679	1679	1679	0
691	20241216	095800	3404574	1679	1679	1679	1679	0
692	20241216	095700	3404574	1679	1679	1679	1679	0
693	20241216	095600	3404574	1679	1679	1679	1679	0
694	20241216	095500	3404574	1679	1679	1679	1679	0
695	20241216	095400	3404574	1679	1679	1679	1679	1
696	20241216	095300	3402895	1676	1676	1676	1676	0
697	20241216	095200	3402895	1676	1676	1676	1676	0
698	20241216	095100	3402895	1676	1676	1676	1676	0
699	20241216	095000	3402895	1676	1676	1676	1676	12
700	20241216	094900	3382783	1676	1676	1676	1676	55
701	20241216	094800	3290603	1676	1679	1679	1676	6
702	20241216	094700	3280532	1679	1679	1679	1676	5
703	20241216	094600	3272140	1679	1679	1679	1679	1
704	20241216	094500	3270461	1676	1676	1676	1676	0
705	20241216	094400	3270461	1676	1676	1676	1676	0
706	20241216	094300	3270461	1676	1676	1676	1676	0
707	20241216	094200	3270461	1676	1676	1676	1676	0
708	20241216	094100	3270461	1676	1676	1676	1676	1
709	20241216	094000	3268785	1679	1679	1679	1679	0
710	20241216	093900	3268785	1679	1679	1679	1679	0
711	20241216	093800	3268785	1679	1679	1679	1679	1
712	20241216	093700	3267106	1676	1658	1676	1658	232
713	20241216	093600	2881563	1658	1657	1658	1657	60
714	20241216	093500	2782127	1657	1657	1657	1657	100
715	20241216	093400	2616427	1656	1656	1656	1656	0
716	20241216	093300	2616427	1656	1656	1656	1656	0
717	20241216	093200	2616427	1656	1656	1656	1656	0
718	20241216	093100	2616427	1656	1656	1656	1656	0
719	20241216	093000	2616427	1656	1656	1656	1656	0
720	20241216	092900	2616427	1656	1656	1656	1656	0
721	20241216	092800	2616427	1656	1656	1656	1656	5
722	20241216	092700	2608147	1656	1656	1656	1656	0
723	20241216	092600	2608147	1656	1656	1656	1656	4
724	20241216	092500	2601523	1659	1659	1659	1659	0
725	20241216	092400	2601523	1659	1659	1659	1659	0
726	20241216	092300	2601523	1659	1659	1659	1659	100
727	20241216	092200	2435623	1658	1658	1658	1658	0
728	20241216	092100	2435623	1658	1658	1658	1658	0
729	20241216	092000	2435623	1658	1658	1658	1658	0
730	20241216	091900	2435623	1658	1658	1658	1658	0
731	20241216	091800	2435623	1658	1658	1658	1658	0
732	20241216	091700	2435623	1658	1658	1658	1658	0
733	20241216	091600	2435623	1658	1658	1658	1658	0
734	20241216	091500	2435623	1658	1658	1658	1658	0
735	20241216	091400	2435623	1658	1658	1658	1658	0
736	20241216	091300	2435623	1658	1658	1658	1658	0
737	20241216	091200	2435623	1658	1658	1658	1658	100
738	20241216	091100	2269823	1660	1660	1660	1660	0
739	20241216	091000	2269823	1660	1660	1660	1660	0
740	20241216	090900	2269823	1660	1660	1660	1660	0
741	20241216	090800	2269823	1660	1660	1660	1660	0
742	20241216	090700	2269823	1660	1660	1660	1660	0
743	20241216	090600	2269823	1660	1659	1660	1659	132
744	20241216	090500	2050802	1659	1659	1659	1659	80
745	20241216	090400	1918082	1659	1659	1659	1659	0
746	20241216	090300	1918082	1659	1659	1659	1659	1
747	20241216	090200	1916423	1605	1678	1678	1605	1116
748	20241216	090100	117460	1678	1678	1678	1678	0
749	20241216	090000	117460	1678	1678	1678	1678	70