KissMeData/293580/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	210700	1857644698	1235	1235	1235	1235	139249
3	20241218	210600	1857644698	1235	1235	1235	1235	0
4	20241218	210500	1857644698	1235	1235	1235	1235	0
5	20241218	210400	1857644698	1235	1235	1235	1235	0
6	20241218	210300	1857644698	1235	1235	1235	1235	0
7	20241218	210200	1857644698	1235	1235	1235	1235	0
8	20241218	210100	1857644698	1235	1235	1235	1235	0
9	20241218	210000	1857644698	1235	1235	1235	1235	0
10	20241218	205900	1857644698	1235	1235	1235	1235	0
11	20241218	205800	1857644698	1235	1235	1235	1235	0
12	20241218	205700	1857644698	1235	1235	1235	1235	0
13	20241218	205600	1857644698	1235	1235	1235	1235	0
14	20241218	205500	1857644698	1235	1235	1235	1235	0
15	20241218	205400	1857644698	1235	1235	1235	1235	0
16	20241218	205300	1857644698	1235	1235	1235	1235	0
17	20241218	205200	1857644698	1235	1235	1235	1235	0
18	20241218	205100	1857644698	1235	1235	1235	1235	0
19	20241218	205000	1857644698	1235	1235	1235	1235	0
20	20241218	204900	1857644698	1235	1235	1235	1235	0
21	20241218	204800	1857644698	1235	1235	1235	1235	0
22	20241218	204700	1857644698	1235	1235	1235	1235	0
23	20241218	204600	1857644698	1235	1235	1235	1235	0
24	20241218	204500	1857644698	1235	1235	1235	1235	0
25	20241218	204400	1857644698	1235	1235	1235	1235	0
26	20241218	204300	1857644698	1235	1235	1235	1235	0
27	20241218	204200	1857644698	1235	1235	1235	1235	0
28	20241218	204100	1857644698	1235	1235	1235	1235	0
29	20241218	204000	1857644698	1235	1235	1235	1235	0
30	20241218	203900	1857644698	1235	1235	1235	1235	0
31	20241218	203800	1857644698	1235	1235	1235	1235	0
32	20241218	203700	1857644698	1235	1235	1235	1235	139249
33	20241218	203600	1857644698	1235	1235	1235	1235	0
34	20241218	203500	1857644698	1235	1235	1235	1235	0
35	20241218	203400	1857644698	1235	1235	1235	1235	0
36	20241218	203300	1857644698	1235	1235	1235	1235	0
37	20241218	203200	1857644698	1235	1235	1235	1235	0
38	20241218	203100	1857644698	1235	1235	1235	1235	0
39	20241218	203000	1857644698	1235	1235	1235	1235	0
40	20241218	202900	1857644698	1235	1235	1235	1235	0
41	20241218	202800	1857644698	1235	1235	1235	1235	0
42	20241218	202700	1857644698	1235	1235	1235	1235	0
43	20241218	202600	1857644698	1235	1235	1235	1235	0
44	20241218	202500	1857644698	1235	1235	1235	1235	0
45	20241218	202400	1857644698	1235	1235	1235	1235	0
46	20241218	202300	1857644698	1235	1235	1235	1235	0
47	20241218	202200	1857644698	1235	1235	1235	1235	0
48	20241218	202100	1857644698	1235	1235	1235	1235	0
49	20241218	202000	1857644698	1235	1235	1235	1235	0
50	20241218	201900	1857644698	1235	1235	1235	1235	0
51	20241218	201800	1857644698	1235	1235	1235	1235	0
52	20241218	201700	1857644698	1235	1235	1235	1235	0
53	20241218	201600	1857644698	1235	1235	1235	1235	0
54	20241218	201500	1857644698	1235	1235	1235	1235	0
55	20241218	201400	1857644698	1235	1235	1235	1235	0
56	20241218	201300	1857644698	1235	1235	1235	1235	0
57	20241218	201200	1857644698	1235	1235	1235	1235	0
58	20241218	201100	1857644698	1235	1235	1235	1235	0
59	20241218	201000	1857644698	1235	1235	1235	1235	0
60	20241218	200900	1857644698	1235	1235	1235	1235	0
61	20241218	200800	1857644698	1235	1235	1235	1235	0
62	20241218	200700	1857644698	1235	1235	1235	1235	139249
63	20241218	200600	1857644698	1235	1235	1235	1235	0
64	20241218	200500	1857644698	1235	1235	1235	1235	0
65	20241218	200400	1857644698	1235	1235	1235	1235	0
66	20241218	200300	1857644698	1235	1235	1235	1235	0
67	20241218	200200	1857644698	1235	1235	1235	1235	0
68	20241218	200100	1857644698	1235	1235	1235	1235	0
69	20241218	200000	1857644698	1235	1235	1235	1235	0
70	20241218	195900	1857644698	1235	1235	1235	1235	0
71	20241218	195800	1857644698	1235	1235	1235	1235	0
72	20241218	195700	1857644698	1235	1235	1235	1235	0
73	20241218	195600	1857644698	1235	1235	1235	1235	0
74	20241218	195500	1857644698	1235	1235	1235	1235	0
75	20241218	195400	1857644698	1235	1235	1235	1235	0
76	20241218	195300	1857644698	1235	1235	1235	1235	0
77	20241218	195200	1857644698	1235	1235	1235	1235	0
78	20241218	195100	1857644698	1235	1235	1235	1235	0
79	20241218	195000	1857644698	1235	1235	1235	1235	0
80	20241218	194900	1857644698	1235	1235	1235	1235	0
81	20241218	194800	1857644698	1235	1235	1235	1235	0
82	20241218	194700	1857644698	1235	1235	1235	1235	0
83	20241218	194600	1857644698	1235	1235	1235	1235	0
84	20241218	194500	1857644698	1235	1235	1235	1235	0
85	20241218	194400	1857644698	1235	1235	1235	1235	0
86	20241218	194300	1857644698	1235	1235	1235	1235	0
87	20241218	194200	1857644698	1235	1235	1235	1235	0
88	20241218	194100	1857644698	1235	1235	1235	1235	0
89	20241218	194000	1857644698	1235	1235	1235	1235	0
90	20241218	193900	1857644698	1235	1235	1235	1235	0
91	20241218	193800	1857644698	1235	1235	1235	1235	0
92	20241218	193700	1857644698	1235	1235	1235	1235	139249
93	20241218	193600	1857644698	1235	1235	1235	1235	0
94	20241218	193500	1857644698	1235	1235	1235	1235	0
95	20241218	193400	1857644698	1235	1235	1235	1235	0
96	20241218	193300	1857644698	1235	1235	1235	1235	0
97	20241218	193200	1857644698	1235	1235	1235	1235	0
98	20241218	193100	1857644698	1235	1235	1235	1235	0
99	20241218	193000	1857644698	1235	1235	1235	1235	0
100	20241218	192900	1857644698	1235	1235	1235	1235	0
101	20241218	192800	1857644698	1235	1235	1235	1235	0
102	20241218	192700	1857644698	1235	1235	1235	1235	0
103	20241218	192600	1857644698	1235	1235	1235	1235	0
104	20241218	192500	1857644698	1235	1235	1235	1235	0
105	20241218	192400	1857644698	1235	1235	1235	1235	0
106	20241218	192300	1857644698	1235	1235	1235	1235	0
107	20241218	192200	1857644698	1235	1235	1235	1235	0
108	20241218	192100	1857644698	1235	1235	1235	1235	0
109	20241218	192000	1857644698	1235	1235	1235	1235	0
110	20241218	191900	1857644698	1235	1235	1235	1235	0
111	20241218	191800	1857644698	1235	1235	1235	1235	0
112	20241218	191700	1857644698	1235	1235	1235	1235	0
113	20241218	191600	1857644698	1235	1235	1235	1235	0
114	20241218	191500	1857644698	1235	1235	1235	1235	0
115	20241218	191400	1857644698	1235	1235	1235	1235	0
116	20241218	191300	1857644698	1235	1235	1235	1235	0
117	20241218	191200	1857644698	1235	1235	1235	1235	0
118	20241218	191100	1857644698	1235	1235	1235	1235	0
119	20241218	191000	1857644698	1235	1235	1235	1235	0
120	20241218	190900	1857644698	1235	1235	1235	1235	0
121	20241218	190800	1857644698	1235	1235	1235	1235	0
122	20241218	190700	1857644698	1235	1235	1235	1235	139249
123	20241218	190600	1857644698	1235	1235	1235	1235	0
124	20241218	190500	1857644698	1235	1235	1235	1235	0
125	20241218	190400	1857644698	1235	1235	1235	1235	0
126	20241218	190300	1857644698	1235	1235	1235	1235	0
127	20241218	190200	1857644698	1235	1235	1235	1235	0
128	20241218	190100	1857644698	1235	1235	1235	1235	0
129	20241218	190000	1857644698	1235	1235	1235	1235	0
130	20241218	185900	1857644698	1235	1235	1235	1235	0
131	20241218	185800	1857644698	1235	1235	1235	1235	0
132	20241218	185700	1857644698	1235	1235	1235	1235	0
133	20241218	185600	1857644698	1235	1235	1235	1235	0
134	20241218	185500	1857644698	1235	1235	1235	1235	0
135	20241218	185400	1857644698	1235	1235	1235	1235	0
136	20241218	185300	1857644698	1235	1235	1235	1235	0
137	20241218	185200	1857644698	1235	1235	1235	1235	0
138	20241218	185100	1857644698	1235	1235	1235	1235	0
139	20241218	185000	1857644698	1235	1235	1235	1235	0
140	20241218	184900	1857644698	1235	1235	1235	1235	0
141	20241218	184800	1857644698	1235	1235	1235	1235	0
142	20241218	184700	1857644698	1235	1235	1235	1235	0
143	20241218	184600	1857644698	1235	1235	1235	1235	0
144	20241218	184500	1857644698	1235	1235	1235	1235	0
145	20241218	184400	1857644698	1235	1235	1235	1235	0
146	20241218	184300	1857644698	1235	1235	1235	1235	0
147	20241218	184200	1857644698	1235	1235	1235	1235	0
148	20241218	184100	1857644698	1235	1235	1235	1235	0
149	20241218	184000	1857644698	1235	1235	1235	1235	0
150	20241218	183900	1857644698	1235	1235	1235	1235	0
151	20241218	183800	1857644698	1235	1235	1235	1235	0
152	20241218	183700	1857644698	1235	1235	1235	1235	139249
153	20241218	183600	1857644698	1235	1235	1235	1235	0
154	20241218	183500	1857644698	1235	1235	1235	1235	0
155	20241218	183400	1857644698	1235	1235	1235	1235	0
156	20241218	183300	1857644698	1235	1235	1235	1235	0
157	20241218	183200	1857644698	1235	1235	1235	1235	0
158	20241218	183100	1857644698	1235	1235	1235	1235	0
159	20241218	183000	1857644698	1235	1235	1235	1235	0
160	20241218	182900	1857644698	1235	1235	1235	1235	0
161	20241218	182800	1857644698	1235	1235	1235	1235	0
162	20241218	182700	1857644698	1235	1235	1235	1235	0
163	20241218	182600	1857644698	1235	1235	1235	1235	0
164	20241218	182500	1857644698	1235	1235	1235	1235	0
165	20241218	182400	1857644698	1235	1235	1235	1235	0
166	20241218	182300	1857644698	1235	1235	1235	1235	0
167	20241218	182200	1857644698	1235	1235	1235	1235	0
168	20241218	182100	1857644698	1235	1235	1235	1235	0
169	20241218	182000	1857644698	1235	1235	1235	1235	0
170	20241218	181900	1857644698	1235	1235	1235	1235	0
171	20241218	181800	1857644698	1235	1235	1235	1235	0
172	20241218	181700	1857644698	1235	1235	1235	1235	0
173	20241218	181600	1857644698	1235	1235	1235	1235	0
174	20241218	181500	1857644698	1235	1235	1235	1235	0
175	20241218	181400	1857644698	1235	1235	1235	1235	0
176	20241218	181300	1857644698	1235	1235	1235	1235	0
177	20241218	181200	1857644698	1235	1235	1235	1235	0
178	20241218	181100	1857644698	1235	1235	1235	1235	0
179	20241218	181000	1857644698	1235	1235	1235	1235	0
180	20241218	180900	1857644698	1235	1235	1235	1235	0
181	20241218	180800	1857644698	1235	1235	1235	1235	0
182	20241218	180700	1857644698	1235	1235	1235	1235	139249
183	20241218	180600	1857644698	1235	1235	1235	1235	0
184	20241218	180500	1857644698	1235	1235	1235	1235	0
185	20241218	180400	1857644698	1235	1235	1235	1235	0
186	20241218	180300	1857644698	1235	1235	1235	1235	0
187	20241218	180200	1857644698	1235	1235	1235	1235	0
188	20241218	180100	1857644698	1235	1235	1235	1235	0
189	20241218	180000	1857644698	1235	1235	1235	1235	0
190	20241218	175900	1857644698	1235	1235	1235	1235	0
191	20241218	175800	1857644698	1235	1235	1235	1235	0
192	20241218	175700	1857644698	1235	1235	1235	1235	0
193	20241218	175600	1857644698	1235	1235	1235	1235	0
194	20241218	175500	1857644698	1235	1235	1235	1235	0
195	20241218	175400	1857644698	1235	1235	1235	1235	0
196	20241218	175300	1857644698	1235	1235	1235	1235	0
197	20241218	175200	1857644698	1235	1235	1235	1235	0
198	20241218	175100	1857644698	1235	1235	1235	1235	0
199	20241218	175000	1857644698	1235	1235	1235	1235	0
200	20241218	174900	1857644698	1235	1235	1235	1235	0
201	20241218	174800	1857644698	1235	1235	1235	1235	0
202	20241218	174700	1857644698	1235	1235	1235	1235	0
203	20241218	174600	1857644698	1235	1235	1235	1235	0
204	20241218	174500	1857644698	1235	1235	1235	1235	0
205	20241218	174400	1857644698	1235	1235	1235	1235	0
206	20241218	174300	1857644698	1235	1235	1235	1235	0
207	20241218	174200	1857644698	1235	1235	1235	1235	0
208	20241218	174100	1857644698	1235	1235	1235	1235	0
209	20241218	174000	1857644698	1235	1235	1235	1235	0
210	20241218	173900	1857644698	1235	1235	1235	1235	0
211	20241218	173800	1857644698	1235	1235	1235	1235	0
212	20241218	173700	1857644698	1235	1235	1235	1235	139249
213	20241218	173600	1857644698	1235	1235	1235	1235	0
214	20241218	173500	1857644698	1235	1235	1235	1235	0
215	20241218	173400	1857644698	1235	1235	1235	1235	0
216	20241218	173300	1857644698	1235	1235	1235	1235	0
217	20241218	173200	1857644698	1235	1235	1235	1235	0
218	20241218	173100	1857644698	1235	1235	1235	1235	0
219	20241218	173000	1857644698	1235	1235	1235	1235	0
220	20241218	172900	1857644698	1235	1235	1235	1235	0
221	20241218	172800	1857644698	1235	1235	1235	1235	0
222	20241218	172700	1857644698	1235	1235	1235	1235	0
223	20241218	172600	1857644698	1235	1235	1235	1235	0
224	20241218	172500	1857644698	1235	1235	1235	1235	0
225	20241218	172400	1857644698	1235	1235	1235	1235	0
226	20241218	172300	1857644698	1235	1235	1235	1235	0
227	20241218	172200	1857644698	1235	1235	1235	1235	0
228	20241218	172100	1857644698	1235	1235	1235	1235	0
229	20241218	172000	1857644698	1235	1235	1235	1235	0
230	20241218	171900	1857644698	1235	1235	1235	1235	0
231	20241218	171800	1857644698	1235	1235	1235	1235	0
232	20241218	171700	1857644698	1235	1235	1235	1235	0
233	20241218	171600	1857644698	1235	1235	1235	1235	0
234	20241218	171500	1857644698	1235	1235	1235	1235	0
235	20241218	171400	1857644698	1235	1235	1235	1235	0
236	20241218	171300	1857644698	1235	1235	1235	1235	0
237	20241218	171200	1857644698	1235	1235	1235	1235	0
238	20241218	171100	1857644698	1235	1235	1235	1235	0
239	20241218	171000	1857644698	1235	1235	1235	1235	0
240	20241218	170900	1857644698	1235	1235	1235	1235	0
241	20241218	170800	1857644698	1235	1235	1235	1235	0
242	20241218	170700	1857644698	1235	1235	1235	1235	139249
243	20241218	170600	1857644698	1235	1235	1235	1235	0
244	20241218	170500	1857644698	1235	1235	1235	1235	0
245	20241218	170400	1857644698	1235	1235	1235	1235	0
246	20241218	170300	1857644698	1235	1235	1235	1235	0
247	20241218	170200	1857644698	1235	1235	1235	1235	0
248	20241218	170100	1857644698	1235	1235	1235	1235	0
249	20241218	170000	1857644698	1235	1235	1235	1235	0
250	20241218	165900	1857644698	1235	1235	1235	1235	0
251	20241218	165800	1857644698	1235	1235	1235	1235	0
252	20241218	165700	1857644698	1235	1235	1235	1235	0
253	20241218	165600	1857644698	1235	1235	1235	1235	0
254	20241218	165500	1857644698	1235	1235	1235	1235	0
255	20241218	165400	1857644698	1235	1235	1235	1235	0
256	20241218	165300	1857644698	1235	1235	1235	1235	0
257	20241218	165200	1857644698	1235	1235	1235	1235	0
258	20241218	165100	1857644698	1235	1235	1235	1235	0
259	20241218	165000	1857644698	1235	1235	1235	1235	0
260	20241218	164900	1857644698	1235	1235	1235	1235	0
261	20241218	164800	1857644698	1235	1235	1235	1235	0
262	20241218	164700	1857644698	1235	1235	1235	1235	0
263	20241218	164600	1857644698	1235	1235	1235	1235	0
264	20241218	164500	1857644698	1235	1235	1235	1235	0
265	20241218	164400	1857644698	1235	1235	1235	1235	0
266	20241218	164300	1857644698	1235	1235	1235	1235	0
267	20241218	164200	1857644698	1235	1235	1235	1235	0
268	20241218	164100	1857644698	1235	1235	1235	1235	0
269	20241218	164000	1857644698	1235	1235	1235	1235	0
270	20241218	163900	1857644698	1235	1235	1235	1235	0
271	20241218	163800	1857644698	1235	1235	1235	1235	0
272	20241218	163700	1857644698	1235	1235	1235	1235	139249
273	20241218	163600	1857644698	1235	1235	1235	1235	0
274	20241218	163500	1857644698	1235	1235	1235	1235	0
275	20241218	163400	1857644698	1235	1235	1235	1235	0
276	20241218	163300	1857644698	1235	1235	1235	1235	0
277	20241218	163200	1857644698	1235	1235	1235	1235	0
278	20241218	163100	1857644698	1235	1235	1235	1235	0
279	20241218	163000	1857644698	1235	1235	1235	1235	0
280	20241218	162900	1857644698	1235	1235	1235	1235	0
281	20241218	162800	1857644698	1235	1235	1235	1235	0
282	20241218	162700	1857644698	1235	1235	1235	1235	0
283	20241218	162600	1857644698	1235	1235	1235	1235	0
284	20241218	162500	1857644698	1235	1235	1235	1235	0
285	20241218	162400	1857644698	1235	1235	1235	1235	0
286	20241218	162300	1857644698	1235	1235	1235	1235	0
287	20241218	162200	1857644698	1235	1235	1235	1235	0
288	20241218	162100	1857644698	1235	1235	1235	1235	0
289	20241218	162000	1857644698	1235	1235	1235	1235	0
290	20241218	161900	1857644698	1235	1235	1235	1235	0
291	20241218	161800	1857644698	1235	1235	1235	1235	0
292	20241218	161700	1857644698	1235	1235	1235	1235	0
293	20241218	161600	1857644698	1235	1235	1235	1235	0
294	20241218	161500	1857644698	1235	1235	1235	1235	0
295	20241218	161400	1857644698	1235	1235	1235	1235	0
296	20241218	161300	1857644698	1235	1235	1235	1235	0
297	20241218	161200	1857644698	1235	1235	1235	1235	0
298	20241218	161100	1857644698	1235	1235	1235	1235	0
299	20241218	161000	1857644698	1235	1235	1235	1235	0
300	20241218	160900	1857644698	1235	1235	1235	1235	0
301	20241218	160800	1857644698	1235	1235	1235	1235	0
302	20241218	160700	1857644698	1235	1235	1235	1235	139249
303	20241218	160600	1857644698	1235	1235	1235	1235	0
304	20241218	160500	1857644698	1235	1235	1235	1235	0
305	20241218	160400	1857644698	1235	1235	1235	1235	0
306	20241218	160300	1857644698	1235	1235	1235	1235	0
307	20241218	160200	1857644698	1235	1235	1235	1235	0
308	20241218	160100	1857644698	1235	1235	1235	1235	0
309	20241218	160000	1857644698	1235	1235	1235	1235	0
310	20241218	155900	1857644698	1235	1235	1235	1235	0
311	20241218	155800	1857644698	1235	1235	1235	1235	0
312	20241218	155700	1857644698	1235	1235	1235	1235	0
313	20241218	155600	1857644698	1235	1235	1235	1235	0
314	20241218	155500	1857644698	1235	1235	1235	1235	0
315	20241218	155400	1857644698	1235	1235	1235	1235	0
316	20241218	155300	1857644698	1235	1235	1235	1235	0
317	20241218	155200	1857644698	1235	1235	1235	1235	0
318	20241218	155100	1857644698	1235	1235	1235	1235	0
319	20241218	155000	1857644698	1235	1235	1235	1235	0
320	20241218	154900	1857644698	1235	1235	1235	1235	0
321	20241218	154800	1857644698	1235	1235	1235	1235	0
322	20241218	154700	1857644698	1235	1235	1235	1235	0
323	20241218	154600	1857644698	1235	1235	1235	1235	0
324	20241218	154500	1857644698	1235	1235	1235	1235	0
325	20241218	154400	1857644698	1235	1235	1235	1235	0
326	20241218	154300	1857644698	1235	1235	1235	1235	0
327	20241218	154200	1857644698	1235	1235	1235	1235	0
328	20241218	154100	1857644698	1235	1235	1235	1235	0
329	20241218	154000	1857644698	1235	1235	1235	1235	0
330	20241218	153900	1857644698	1235	1235	1235	1235	0
331	20241218	153800	1857644698	1235	1235	1235	1235	0
332	20241218	153700	1857644698	1235	1235	1235	1235	139249
333	20241218	153600	1857644698	1235	1235	1235	1235	0
334	20241218	153500	1857644698	1235	1235	1235	1235	0
335	20241218	153400	1857644698	1235	1235	1235	1235	0
336	20241218	153300	1857644698	1235	1235	1235	1235	0
337	20241218	153200	1857644698	1235	1235	1235	1235	0
338	20241218	153100	1857644698	1235	1235	1235	1235	0
339	20241218	153000	1857644698	1235	1235	1235	1235	139249
340	20241218	152900	1685672183	1235	1235	1235	1235	0
341	20241218	152800	1685672183	1235	1235	1235	1235	0
342	20241218	152700	1685672183	1235	1235	1235	1235	0
343	20241218	152600	1685672183	1235	1235	1235	1235	0
344	20241218	152500	1685672183	1235	1235	1235	1235	0
345	20241218	152400	1685672183	1235	1235	1235	1235	0
346	20241218	152300	1685672183	1235	1235	1235	1235	0
347	20241218	152200	1685672183	1235	1235	1235	1235	0
348	20241218	152100	1685672183	1235	1235	1235	1235	0
349	20241218	152000	1685672183	1235	1235	1235	1235	0
350	20241218	151900	1685672183	1235	1235	1235	1235	0
351	20241218	151800	1685672183	1235	1235	1235	1235	0
352	20241218	151700	1685672183	1235	1235	1235	1235	0
353	20241218	151600	1685672183	1235	1235	1235	1235	0
354	20241218	151500	1685672183	1235	1235	1235	1235	0
355	20241218	151400	1685672183	1235	1235	1235	1235	0
356	20241218	151300	1685672183	1235	1235	1235	1235	0
357	20241218	151200	1685672183	1235	1235	1235	1235	0
358	20241218	151100	1685672183	1235	1235	1235	1235	0
359	20241218	151000	1685672183	1235	1235	1235	1235	0
360	20241218	150900	1685672183	1235	1235	1235	1235	0
361	20241218	150800	1685672183	1235	1235	1235	1235	0
362	20241218	150700	1685672183	1235	1235	1235	1235	0
363	20241218	150600	1685672183	1235	1235	1235	1235	0
364	20241218	150500	1685672183	1235	1235	1235	1235	0
365	20241218	150400	1685672183	1235	1235	1235	1235	0
366	20241218	150300	1685672183	1235	1235	1235	1235	0
367	20241218	150200	1685672183	1235	1235	1235	1235	0
368	20241218	150100	1685672183	1235	1235	1235	1235	0
369	20241218	150000	1685672183	1235	1235	1235	1235	124744
370	20241218	145900	1531613343	1235	1235	1235	1235	0
371	20241218	145800	1531613343	1235	1235	1235	1235	0
372	20241218	145700	1531613343	1235	1235	1235	1235	0
373	20241218	145600	1531613343	1235	1235	1235	1235	0
374	20241218	145500	1531613343	1235	1235	1235	1235	0
375	20241218	145400	1531613343	1235	1235	1235	1235	0
376	20241218	145300	1531613343	1235	1235	1235	1235	0
377	20241218	145200	1531613343	1235	1235	1235	1235	0
378	20241218	145100	1531613343	1235	1235	1235	1235	0
379	20241218	145000	1531613343	1235	1235	1235	1235	0
380	20241218	144900	1531613343	1235	1235	1235	1235	0
381	20241218	144800	1531613343	1235	1235	1235	1235	0
382	20241218	144700	1531613343	1235	1235	1235	1235	0
383	20241218	144600	1531613343	1235	1235	1235	1235	0
384	20241218	144500	1531613343	1235	1235	1235	1235	0
385	20241218	144400	1531613343	1235	1235	1235	1235	0
386	20241218	144300	1531613343	1235	1235	1235	1235	0
387	20241218	144200	1531613343	1235	1235	1235	1235	0
388	20241218	144100	1531613343	1235	1235	1235	1235	0
389	20241218	144000	1531613343	1235	1235	1235	1235	0
390	20241218	143900	1531613343	1235	1235	1235	1235	0
391	20241218	143800	1531613343	1235	1235	1235	1235	0
392	20241218	143700	1531613343	1235	1235	1235	1235	0
393	20241218	143600	1531613343	1235	1235	1235	1235	0
394	20241218	143500	1531613343	1235	1235	1235	1235	0
395	20241218	143400	1531613343	1235	1235	1235	1235	0
396	20241218	143300	1531613343	1235	1235	1235	1235	0
397	20241218	143200	1531613343	1235	1235	1235	1235	0
398	20241218	143100	1531613343	1235	1235	1235	1235	0
399	20241218	143000	1531613343	1235	1235	1235	1235	45864
400	20241218	142900	1474971303	1245	1245	1245	1245	0
401	20241218	142800	1474971303	1245	1245	1245	1245	0
402	20241218	142700	1474971303	1245	1245	1245	1245	0
403	20241218	142600	1474971303	1245	1245	1245	1245	0
404	20241218	142500	1474971303	1245	1245	1245	1245	0
405	20241218	142400	1474971303	1245	1245	1245	1245	0
406	20241218	142300	1474971303	1245	1245	1245	1245	0
407	20241218	142200	1474971303	1245	1245	1245	1245	0
408	20241218	142100	1474971303	1245	1245	1245	1245	0
409	20241218	142000	1474971303	1245	1245	1245	1245	0
410	20241218	141900	1474971303	1245	1245	1245	1245	0
411	20241218	141800	1474971303	1245	1245	1245	1245	0
412	20241218	141700	1474971303	1245	1245	1245	1245	0
413	20241218	141600	1474971303	1245	1245	1245	1245	0
414	20241218	141500	1474971303	1245	1245	1245	1245	0
415	20241218	141400	1474971303	1245	1245	1245	1245	0
416	20241218	141300	1474971303	1245	1245	1245	1245	0
417	20241218	141200	1474971303	1245	1245	1245	1245	0
418	20241218	141100	1474971303	1245	1245	1245	1245	0
419	20241218	141000	1474971303	1245	1245	1245	1245	0
420	20241218	140900	1474971303	1245	1245	1245	1245	0
421	20241218	140800	1474971303	1245	1245	1245	1245	0
422	20241218	140700	1474971303	1245	1245	1245	1245	0
423	20241218	140600	1474971303	1245	1245	1245	1245	0
424	20241218	140500	1474971303	1245	1245	1245	1245	0
425	20241218	140400	1474971303	1245	1245	1245	1245	0
426	20241218	140300	1474971303	1245	1245	1245	1245	0
427	20241218	140200	1474971303	1245	1245	1245	1245	0
428	20241218	140100	1474971303	1245	1245	1245	1245	0
429	20241218	140000	1474971303	1245	1245	1245	1245	63317
430	20241218	135900	1396141638	1244	1244	1244	1244	0
431	20241218	135800	1396141638	1244	1244	1244	1244	0
432	20241218	135700	1396141638	1244	1244	1244	1244	0
433	20241218	135600	1396141638	1244	1244	1244	1244	0
434	20241218	135500	1396141638	1244	1244	1244	1244	0
435	20241218	135400	1396141638	1244	1244	1244	1244	0
436	20241218	135300	1396141638	1244	1244	1244	1244	0
437	20241218	135200	1396141638	1244	1244	1244	1244	0
438	20241218	135100	1396141638	1244	1244	1244	1244	0
439	20241218	135000	1396141638	1244	1244	1244	1244	0
440	20241218	134900	1396141638	1244	1244	1244	1244	0
441	20241218	134800	1396141638	1244	1244	1244	1244	0
442	20241218	134700	1396141638	1244	1244	1244	1244	0
443	20241218	134600	1396141638	1244	1244	1244	1244	0
444	20241218	134500	1396141638	1244	1244	1244	1244	0
445	20241218	134400	1396141638	1244	1244	1244	1244	0
446	20241218	134300	1396141638	1244	1244	1244	1244	0
447	20241218	134200	1396141638	1244	1244	1244	1244	0
448	20241218	134100	1396141638	1244	1244	1244	1244	0
449	20241218	134000	1396141638	1244	1244	1244	1244	0
450	20241218	133900	1396141638	1244	1244	1244	1244	0
451	20241218	133800	1396141638	1244	1244	1244	1244	0
452	20241218	133700	1396141638	1244	1244	1244	1244	0
453	20241218	133600	1396141638	1244	1244	1244	1244	0
454	20241218	133500	1396141638	1244	1244	1244	1244	0
455	20241218	133400	1396141638	1244	1244	1244	1244	0
456	20241218	133300	1396141638	1244	1244	1244	1244	0
457	20241218	133200	1396141638	1244	1244	1244	1244	0
458	20241218	133100	1396141638	1244	1244	1244	1244	0
459	20241218	133000	1396141638	1244	1244	1244	1244	53283
460	20241218	132900	1329857586	1237	1237	1237	1237	0
461	20241218	132800	1329857586	1237	1237	1237	1237	0
462	20241218	132700	1329857586	1237	1237	1237	1237	0
463	20241218	132600	1329857586	1237	1237	1237	1237	0
464	20241218	132500	1329857586	1237	1237	1237	1237	0
465	20241218	132400	1329857586	1237	1237	1237	1237	0
466	20241218	132300	1329857586	1237	1237	1237	1237	0
467	20241218	132200	1329857586	1237	1237	1237	1237	0
468	20241218	132100	1329857586	1237	1237	1237	1237	0
469	20241218	132000	1329857586	1237	1237	1237	1237	0
470	20241218	131900	1329857586	1237	1237	1237	1237	0
471	20241218	131800	1329857586	1237	1237	1237	1237	0
472	20241218	131700	1329857586	1237	1237	1237	1237	0
473	20241218	131600	1329857586	1237	1237	1237	1237	0
474	20241218	131500	1329857586	1237	1237	1237	1237	0
475	20241218	131400	1329857586	1237	1237	1237	1237	0
476	20241218	131300	1329857586	1237	1237	1237	1237	0
477	20241218	131200	1329857586	1237	1237	1237	1237	0
478	20241218	131100	1329857586	1237	1237	1237	1237	0
479	20241218	131000	1329857586	1237	1237	1237	1237	0
480	20241218	130900	1329857586	1237	1237	1237	1237	0
481	20241218	130800	1329857586	1237	1237	1237	1237	0
482	20241218	130700	1329857586	1237	1237	1237	1237	0
483	20241218	130600	1329857586	1237	1237	1237	1237	0
484	20241218	130500	1329857586	1237	1237	1237	1237	0
485	20241218	130400	1329857586	1237	1237	1237	1237	0
486	20241218	130300	1329857586	1237	1237	1237	1237	0
487	20241218	130200	1329857586	1237	1237	1237	1237	0
488	20241218	130100	1329857586	1237	1237	1237	1237	0
489	20241218	130000	1329857586	1237	1237	1237	1237	85338
490	20241218	125900	1224294480	1270	1270	1270	1270	0
491	20241218	125800	1224294480	1270	1270	1270	1270	0
492	20241218	125700	1224294480	1270	1270	1270	1270	0
493	20241218	125600	1224294480	1270	1270	1270	1270	0
494	20241218	125500	1224294480	1270	1270	1270	1270	0
495	20241218	125400	1224294480	1270	1270	1270	1270	0
496	20241218	125300	1224294480	1270	1270	1270	1270	0
497	20241218	125200	1224294480	1270	1270	1270	1270	0
498	20241218	125100	1224294480	1270	1270	1270	1270	0
499	20241218	125000	1224294480	1270	1270	1270	1270	0
500	20241218	124900	1224294480	1270	1270	1270	1270	0
501	20241218	124800	1224294480	1270	1270	1270	1270	0
502	20241218	124700	1224294480	1270	1270	1270	1270	0
503	20241218	124600	1224294480	1270	1270	1270	1270	0
504	20241218	124500	1224294480	1270	1270	1270	1270	0
505	20241218	124400	1224294480	1270	1270	1270	1270	0
506	20241218	124300	1224294480	1270	1270	1270	1270	0
507	20241218	124200	1224294480	1270	1270	1270	1270	0
508	20241218	124100	1224294480	1270	1270	1270	1270	0
509	20241218	124000	1224294480	1270	1270	1270	1270	0
510	20241218	123900	1224294480	1270	1270	1270	1270	0
511	20241218	123800	1224294480	1270	1270	1270	1270	0
512	20241218	123700	1224294480	1270	1270	1270	1270	0
513	20241218	123600	1224294480	1270	1270	1270	1270	0
514	20241218	123500	1224294480	1270	1270	1270	1270	0
515	20241218	123400	1224294480	1270	1270	1270	1270	0
516	20241218	123300	1224294480	1270	1270	1270	1270	0
517	20241218	123200	1224294480	1270	1270	1270	1270	0
518	20241218	123100	1224294480	1270	1270	1270	1270	0
519	20241218	123000	1224294480	1270	1270	1270	1270	49610
520	20241218	122900	1161289780	1273	1273	1273	1273	0
521	20241218	122800	1161289780	1273	1273	1273	1273	0
522	20241218	122700	1161289780	1273	1273	1273	1273	0
523	20241218	122600	1161289780	1273	1273	1273	1273	0
524	20241218	122500	1161289780	1273	1273	1273	1273	0
525	20241218	122400	1161289780	1273	1273	1273	1273	0
526	20241218	122300	1161289780	1273	1273	1273	1273	0
527	20241218	122200	1161289780	1273	1273	1273	1273	0
528	20241218	122100	1161289780	1273	1273	1273	1273	0
529	20241218	122000	1161289780	1273	1273	1273	1273	0
530	20241218	121900	1161289780	1273	1273	1273	1273	0
531	20241218	121800	1161289780	1273	1273	1273	1273	0
532	20241218	121700	1161289780	1273	1273	1273	1273	0
533	20241218	121600	1161289780	1273	1273	1273	1273	0
534	20241218	121500	1161289780	1273	1273	1273	1273	0
535	20241218	121400	1161289780	1273	1273	1273	1273	0
536	20241218	121300	1161289780	1273	1273	1273	1273	0
537	20241218	121200	1161289780	1273	1273	1273	1273	0
538	20241218	121100	1161289780	1273	1273	1273	1273	0
539	20241218	121000	1161289780	1273	1273	1273	1273	0
540	20241218	120900	1161289780	1273	1273	1273	1273	0
541	20241218	120800	1161289780	1273	1273	1273	1273	0
542	20241218	120700	1161289780	1273	1273	1273	1273	0
543	20241218	120600	1161289780	1273	1273	1273	1273	0
544	20241218	120500	1161289780	1273	1273	1273	1273	0
545	20241218	120400	1161289780	1273	1273	1273	1273	0
546	20241218	120300	1161289780	1273	1273	1273	1273	0
547	20241218	120200	1161289780	1273	1273	1273	1273	0
548	20241218	120100	1161289780	1273	1273	1273	1273	0
549	20241218	120000	1161289780	1273	1273	1273	1273	127358
550	20241218	115900	999163046	1255	1255	1255	1255	0
551	20241218	115800	999163046	1255	1255	1255	1255	0
552	20241218	115700	999163046	1255	1255	1255	1255	0
553	20241218	115600	999163046	1255	1255	1255	1255	0
554	20241218	115500	999163046	1255	1255	1255	1255	0
555	20241218	115400	999163046	1255	1255	1255	1255	0
556	20241218	115300	999163046	1255	1255	1255	1255	0
557	20241218	115200	999163046	1255	1255	1255	1255	0
558	20241218	115100	999163046	1255	1255	1255	1255	0
559	20241218	115000	999163046	1255	1255	1255	1255	0
560	20241218	114900	999163046	1255	1255	1255	1255	0
561	20241218	114800	999163046	1255	1255	1255	1255	0
562	20241218	114700	999163046	1255	1255	1255	1255	0
563	20241218	114600	999163046	1255	1255	1255	1255	0
564	20241218	114500	999163046	1255	1255	1255	1255	0
565	20241218	114400	999163046	1255	1255	1255	1255	0
566	20241218	114300	999163046	1255	1255	1255	1255	0
567	20241218	114200	999163046	1255	1255	1255	1255	0
568	20241218	114100	999163046	1255	1255	1255	1255	0
569	20241218	114000	999163046	1255	1255	1255	1255	0
570	20241218	113900	999163046	1255	1255	1255	1255	0
571	20241218	113800	999163046	1255	1255	1255	1255	0
572	20241218	113700	999163046	1255	1255	1255	1255	0
573	20241218	113600	999163046	1255	1255	1255	1255	0
574	20241218	113500	999163046	1255	1255	1255	1255	0
575	20241218	113400	999163046	1255	1255	1255	1255	0
576	20241218	113300	999163046	1255	1255	1255	1255	0
577	20241218	113200	999163046	1255	1255	1255	1255	0
578	20241218	113100	999163046	1255	1255	1255	1255	0
579	20241218	113000	999163046	1255	1255	1255	1255	41916
580	20241218	112900	946558466	1240	1240	1240	1240	0
581	20241218	112800	946558466	1240	1240	1240	1240	0
582	20241218	112700	946558466	1240	1240	1240	1240	0
583	20241218	112600	946558466	1240	1240	1240	1240	0
584	20241218	112500	946558466	1240	1240	1240	1240	0
585	20241218	112400	946558466	1240	1240	1240	1240	0
586	20241218	112300	946558466	1240	1240	1240	1240	0
587	20241218	112200	946558466	1240	1240	1240	1240	0
588	20241218	112100	946558466	1240	1240	1240	1240	0
589	20241218	112000	946558466	1240	1240	1240	1240	0
590	20241218	111900	946558466	1240	1240	1240	1240	0
591	20241218	111800	946558466	1240	1240	1240	1240	0
592	20241218	111700	946558466	1240	1240	1240	1240	0
593	20241218	111600	946558466	1240	1240	1240	1240	0
594	20241218	111500	946558466	1240	1240	1240	1240	0
595	20241218	111400	946558466	1240	1240	1240	1240	0
596	20241218	111300	946558466	1240	1240	1240	1240	0
597	20241218	111200	946558466	1240	1240	1240	1240	0
598	20241218	111100	946558466	1240	1240	1240	1240	0
599	20241218	111000	946558466	1240	1240	1240	1240	0
600	20241218	110900	946558466	1240	1240	1240	1240	0
601	20241218	110800	946558466	1240	1240	1240	1240	0
602	20241218	110700	946558466	1240	1240	1240	1240	0
603	20241218	110600	946558466	1240	1240	1240	1240	0
604	20241218	110500	946558466	1240	1240	1240	1240	0
605	20241218	110400	946558466	1240	1240	1240	1240	0
606	20241218	110300	946558466	1240	1240	1240	1240	0
607	20241218	110200	946558466	1240	1240	1240	1240	0
608	20241218	110100	946558466	1240	1240	1240	1240	0
609	20241218	110000	946558466	1240	1240	1240	1240	106716
610	20241218	105900	814230626	1237	1237	1237	1237	0
611	20241218	105800	814230626	1237	1237	1237	1237	0
612	20241218	105700	814230626	1237	1237	1237	1237	0
613	20241218	105600	814230626	1237	1237	1237	1237	0
614	20241218	105500	814230626	1237	1237	1237	1237	0
615	20241218	105400	814230626	1237	1237	1237	1237	0
616	20241218	105300	814230626	1237	1237	1237	1237	0
617	20241218	105200	814230626	1237	1237	1237	1237	0
618	20241218	105100	814230626	1237	1237	1237	1237	0
619	20241218	105000	814230626	1237	1237	1237	1237	0
620	20241218	104900	814230626	1237	1237	1237	1237	0
621	20241218	104800	814230626	1237	1237	1237	1237	0
622	20241218	104700	814230626	1237	1237	1237	1237	0
623	20241218	104600	814230626	1237	1237	1237	1237	0
624	20241218	104500	814230626	1237	1237	1237	1237	0
625	20241218	104400	814230626	1237	1237	1237	1237	0
626	20241218	104300	814230626	1237	1237	1237	1237	0
627	20241218	104200	814230626	1237	1237	1237	1237	0
628	20241218	104100	814230626	1237	1237	1237	1237	0
629	20241218	104000	814230626	1237	1237	1237	1237	0
630	20241218	103900	814230626	1237	1237	1237	1237	0
631	20241218	103800	814230626	1237	1237	1237	1237	0
632	20241218	103700	814230626	1237	1237	1237	1237	0
633	20241218	103600	814230626	1237	1237	1237	1237	0
634	20241218	103500	814230626	1237	1237	1237	1237	0
635	20241218	103400	814230626	1237	1237	1237	1237	0
636	20241218	103300	814230626	1237	1237	1237	1237	0
637	20241218	103200	814230626	1237	1237	1237	1237	0
638	20241218	103100	814230626	1237	1237	1237	1237	0
639	20241218	103000	814230626	1237	1237	1237	1237	158644
640	20241218	102900	617987998	1218	1218	1218	1218	0
641	20241218	102800	617987998	1218	1218	1218	1218	0
642	20241218	102700	617987998	1218	1218	1218	1218	0
643	20241218	102600	617987998	1218	1218	1218	1218	0
644	20241218	102500	617987998	1218	1218	1218	1218	0
645	20241218	102400	617987998	1218	1218	1218	1218	0
646	20241218	102300	617987998	1218	1218	1218	1218	0
647	20241218	102200	617987998	1218	1218	1218	1218	0
648	20241218	102100	617987998	1218	1218	1218	1218	0
649	20241218	102000	617987998	1218	1218	1218	1218	0
650	20241218	101900	617987998	1218	1218	1218	1218	0
651	20241218	101800	617987998	1218	1218	1218	1218	0
652	20241218	101700	617987998	1218	1218	1218	1218	0
653	20241218	101600	617987998	1218	1218	1218	1218	0
654	20241218	101500	617987998	1218	1218	1218	1218	0
655	20241218	101400	617987998	1218	1218	1218	1218	0
656	20241218	101300	617987998	1218	1218	1218	1218	0
657	20241218	101200	617987998	1218	1218	1218	1218	0
658	20241218	101100	617987998	1218	1218	1218	1218	0
659	20241218	101000	617987998	1218	1218	1218	1218	0
660	20241218	100900	617987998	1218	1218	1218	1218	0
661	20241218	100800	617987998	1218	1218	1218	1218	0
662	20241218	100700	617987998	1218	1218	1218	1218	0
663	20241218	100600	617987998	1218	1218	1218	1218	0
664	20241218	100500	617987998	1218	1218	1218	1218	0
665	20241218	100400	617987998	1218	1218	1218	1218	0
666	20241218	100300	617987998	1218	1218	1218	1218	0
667	20241218	100200	617987998	1218	1218	1218	1218	0
668	20241218	100100	617987998	1218	1218	1218	1218	0
669	20241218	100000	617987998	1218	1218	1218	1218	149909
670	20241218	095900	435398836	1235	1235	1235	1235	0
671	20241218	095800	435398836	1235	1235	1235	1235	0
672	20241218	095700	435398836	1235	1235	1235	1235	0
673	20241218	095600	435398836	1235	1235	1235	1235	0
674	20241218	095500	435398836	1235	1235	1235	1235	0
675	20241218	095400	435398836	1235	1235	1235	1235	0
676	20241218	095300	435398836	1235	1235	1235	1235	0
677	20241218	095200	435398836	1235	1235	1235	1235	0
678	20241218	095100	435398836	1235	1235	1235	1235	0
679	20241218	095000	435398836	1235	1235	1235	1235	0
680	20241218	094900	435398836	1235	1235	1235	1235	0
681	20241218	094800	435398836	1235	1235	1235	1235	0
682	20241218	094700	435398836	1235	1235	1235	1235	0
683	20241218	094600	435398836	1235	1235	1235	1235	0
684	20241218	094500	435398836	1235	1235	1235	1235	0
685	20241218	094400	435398836	1235	1235	1235	1235	0
686	20241218	094300	435398836	1235	1235	1235	1235	0
687	20241218	094200	435398836	1235	1235	1235	1235	0
688	20241218	094100	435398836	1235	1235	1235	1235	0
689	20241218	094000	435398836	1235	1235	1235	1235	0
690	20241218	093900	435398836	1235	1235	1235	1235	0
691	20241218	093800	435398836	1235	1235	1235	1235	0
692	20241218	093700	435398836	1235	1235	1235	1235	0
693	20241218	093600	435398836	1235	1235	1235	1235	0
694	20241218	093500	435398836	1235	1235	1235	1235	0
695	20241218	093400	435398836	1235	1235	1235	1235	0
696	20241218	093300	435398836	1235	1235	1235	1235	0
697	20241218	093200	435398836	1235	1235	1235	1235	0
698	20241218	093100	435398836	1235	1235	1235	1235	0
699	20241218	093000	435398836	1235	1235	1235	1235	197891
700	20241218	092900	191003451	1240	1240	1240	1240	0
701	20241218	092800	191003451	1240	1240	1240	1240	0
702	20241218	092700	191003451	1240	1240	1240	1240	0
703	20241218	092600	191003451	1240	1240	1240	1240	0
704	20241218	092500	191003451	1240	1240	1240	1240	0
705	20241218	092400	191003451	1240	1240	1240	1240	0
706	20241218	092300	191003451	1240	1240	1240	1240	0
707	20241218	092200	191003451	1240	1240	1240	1240	0
708	20241218	092100	191003451	1240	1240	1240	1240	0
709	20241218	092000	191003451	1240	1240	1240	1240	0
710	20241218	091900	191003451	1240	1240	1240	1240	0
711	20241218	091800	191003451	1240	1240	1240	1240	0
712	20241218	091700	191003451	1240	1240	1240	1240	0
713	20241218	091600	191003451	1240	1240	1240	1240	0
714	20241218	091500	191003451	1240	1240	1240	1240	0
715	20241218	091400	191003451	1240	1240	1240	1240	0
716	20241218	091300	191003451	1240	1240	1240	1240	0
717	20241218	091200	191003451	1240	1240	1240	1240	0
718	20241218	091100	191003451	1240	1240	1240	1240	0
719	20241218	091000	191003451	1240	1240	1240	1240	0
720	20241218	090900	191003451	1240	1240	1240	1240	0
721	20241218	090800	191003451	1240	1240	1240	1240	0
722	20241218	090700	191003451	1240	1240	1240	1240	0
723	20241218	090600	191003451	1240	1240	1240	1240	0
724	20241218	090500	191003451	1240	1240	1240	1240	0
725	20241218	090400	191003451	1240	1240	1240	1240	0
726	20241218	090300	191003451	1240	1240	1240	1240	0
727	20241218	090200	191003451	1240	1240	1240	1240	0
728	20241218	090100	191003451	1240	1240	1240	1240	0
729	20241218	090000	191003451	1240	1240	1240	1240	154034