KissMeData/343090/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	210900	3639707	1614	1614	1614	1614	3
3	20231214	210800	3639707	1614	1614	1614	1614	0
4	20231214	210700	3639707	1614	1614	1614	1614	0
5	20231214	210600	3639707	1614	1614	1614	1614	0
6	20231214	210500	3639707	1614	1614	1614	1614	0
7	20231214	210400	3639707	1614	1614	1614	1614	0
8	20231214	210300	3639707	1614	1614	1614	1614	0
9	20231214	210200	3639707	1614	1614	1614	1614	0
10	20231214	210100	3639707	1614	1614	1614	1614	0
11	20231214	210000	3639707	1614	1614	1614	1614	0
12	20231214	205900	3639707	1614	1614	1614	1614	0
13	20231214	205800	3639707	1614	1614	1614	1614	0
14	20231214	205700	3639707	1614	1614	1614	1614	0
15	20231214	205600	3639707	1614	1614	1614	1614	0
16	20231214	205500	3639707	1614	1614	1614	1614	0
17	20231214	205400	3639707	1614	1614	1614	1614	0
18	20231214	205300	3639707	1614	1614	1614	1614	0
19	20231214	205200	3639707	1614	1614	1614	1614	0
20	20231214	205100	3639707	1614	1614	1614	1614	0
21	20231214	205000	3639707	1614	1614	1614	1614	0
22	20231214	204900	3639707	1614	1614	1614	1614	0
23	20231214	204800	3639707	1614	1614	1614	1614	0
24	20231214	204700	3639707	1614	1614	1614	1614	0
25	20231214	204600	3639707	1614	1614	1614	1614	0
26	20231214	204500	3639707	1614	1614	1614	1614	0
27	20231214	204400	3639707	1614	1614	1614	1614	0
28	20231214	204300	3639707	1614	1614	1614	1614	0
29	20231214	204200	3639707	1614	1614	1614	1614	0
30	20231214	204100	3639707	1614	1614	1614	1614	0
31	20231214	204000	3639707	1614	1614	1614	1614	0
32	20231214	203900	3639707	1614	1614	1614	1614	3
33	20231214	203800	3639707	1614	1614	1614	1614	0
34	20231214	203700	3639707	1614	1614	1614	1614	0
35	20231214	203600	3639707	1614	1614	1614	1614	0
36	20231214	203500	3639707	1614	1614	1614	1614	0
37	20231214	203400	3639707	1614	1614	1614	1614	0
38	20231214	203300	3639707	1614	1614	1614	1614	0
39	20231214	203200	3639707	1614	1614	1614	1614	0
40	20231214	203100	3639707	1614	1614	1614	1614	0
41	20231214	203000	3639707	1614	1614	1614	1614	0
42	20231214	202900	3639707	1614	1614	1614	1614	0
43	20231214	202800	3639707	1614	1614	1614	1614	0
44	20231214	202700	3639707	1614	1614	1614	1614	0
45	20231214	202600	3639707	1614	1614	1614	1614	0
46	20231214	202500	3639707	1614	1614	1614	1614	0
47	20231214	202400	3639707	1614	1614	1614	1614	0
48	20231214	202300	3639707	1614	1614	1614	1614	0
49	20231214	202200	3639707	1614	1614	1614	1614	0
50	20231214	202100	3639707	1614	1614	1614	1614	0
51	20231214	202000	3639707	1614	1614	1614	1614	0
52	20231214	201900	3639707	1614	1614	1614	1614	0
53	20231214	201800	3639707	1614	1614	1614	1614	0
54	20231214	201700	3639707	1614	1614	1614	1614	0
55	20231214	201600	3639707	1614	1614	1614	1614	0
56	20231214	201500	3639707	1614	1614	1614	1614	0
57	20231214	201400	3639707	1614	1614	1614	1614	0
58	20231214	201300	3639707	1614	1614	1614	1614	0
59	20231214	201200	3639707	1614	1614	1614	1614	0
60	20231214	201100	3639707	1614	1614	1614	1614	0
61	20231214	201000	3639707	1614	1614	1614	1614	0
62	20231214	200900	3639707	1614	1614	1614	1614	3
63	20231214	200800	3639707	1614	1614	1614	1614	0
64	20231214	200700	3639707	1614	1614	1614	1614	0
65	20231214	200600	3639707	1614	1614	1614	1614	0
66	20231214	200500	3639707	1614	1614	1614	1614	0
67	20231214	200400	3639707	1614	1614	1614	1614	0
68	20231214	200300	3639707	1614	1614	1614	1614	0
69	20231214	200200	3639707	1614	1614	1614	1614	0
70	20231214	200100	3639707	1614	1614	1614	1614	0
71	20231214	200000	3639707	1614	1614	1614	1614	0
72	20231214	195900	3639707	1614	1614	1614	1614	0
73	20231214	195800	3639707	1614	1614	1614	1614	0
74	20231214	195700	3639707	1614	1614	1614	1614	0
75	20231214	195600	3639707	1614	1614	1614	1614	0
76	20231214	195500	3639707	1614	1614	1614	1614	0
77	20231214	195400	3639707	1614	1614	1614	1614	0
78	20231214	195300	3639707	1614	1614	1614	1614	0
79	20231214	195200	3639707	1614	1614	1614	1614	0
80	20231214	195100	3639707	1614	1614	1614	1614	0
81	20231214	195000	3639707	1614	1614	1614	1614	0
82	20231214	194900	3639707	1614	1614	1614	1614	0
83	20231214	194800	3639707	1614	1614	1614	1614	0
84	20231214	194700	3639707	1614	1614	1614	1614	0
85	20231214	194600	3639707	1614	1614	1614	1614	0
86	20231214	194500	3639707	1614	1614	1614	1614	0
87	20231214	194400	3639707	1614	1614	1614	1614	0
88	20231214	194300	3639707	1614	1614	1614	1614	0
89	20231214	194200	3639707	1614	1614	1614	1614	0
90	20231214	194100	3639707	1614	1614	1614	1614	0
91	20231214	194000	3639707	1614	1614	1614	1614	0
92	20231214	193900	3639707	1614	1614	1614	1614	3
93	20231214	193800	3639707	1614	1614	1614	1614	0
94	20231214	193700	3639707	1614	1614	1614	1614	0
95	20231214	193600	3639707	1614	1614	1614	1614	0
96	20231214	193500	3639707	1614	1614	1614	1614	0
97	20231214	193400	3639707	1614	1614	1614	1614	0
98	20231214	193300	3639707	1614	1614	1614	1614	0
99	20231214	193200	3639707	1614	1614	1614	1614	0
100	20231214	193100	3639707	1614	1614	1614	1614	0
101	20231214	193000	3639707	1614	1614	1614	1614	0
102	20231214	192900	3639707	1614	1614	1614	1614	0
103	20231214	192800	3639707	1614	1614	1614	1614	0
104	20231214	192700	3639707	1614	1614	1614	1614	0
105	20231214	192600	3639707	1614	1614	1614	1614	0
106	20231214	192500	3639707	1614	1614	1614	1614	0
107	20231214	192400	3639707	1614	1614	1614	1614	0
108	20231214	192300	3639707	1614	1614	1614	1614	0
109	20231214	192200	3639707	1614	1614	1614	1614	0
110	20231214	192100	3639707	1614	1614	1614	1614	0
111	20231214	192000	3639707	1614	1614	1614	1614	0
112	20231214	191900	3639707	1614	1614	1614	1614	0
113	20231214	191800	3639707	1614	1614	1614	1614	0
114	20231214	191700	3639707	1614	1614	1614	1614	0
115	20231214	191600	3639707	1614	1614	1614	1614	0
116	20231214	191500	3639707	1614	1614	1614	1614	0
117	20231214	191400	3639707	1614	1614	1614	1614	0
118	20231214	191300	3639707	1614	1614	1614	1614	0
119	20231214	191200	3639707	1614	1614	1614	1614	0
120	20231214	191100	3639707	1614	1614	1614	1614	0
121	20231214	191000	3639707	1614	1614	1614	1614	0
122	20231214	190900	3639707	1614	1614	1614	1614	3
123	20231214	190800	3639707	1614	1614	1614	1614	0
124	20231214	190700	3639707	1614	1614	1614	1614	0
125	20231214	190600	3639707	1614	1614	1614	1614	0
126	20231214	190500	3639707	1614	1614	1614	1614	0
127	20231214	190400	3639707	1614	1614	1614	1614	0
128	20231214	190300	3639707	1614	1614	1614	1614	0
129	20231214	190200	3639707	1614	1614	1614	1614	0
130	20231214	190100	3639707	1614	1614	1614	1614	0
131	20231214	190000	3639707	1614	1614	1614	1614	0
132	20231214	185900	3639707	1614	1614	1614	1614	0
133	20231214	185800	3639707	1614	1614	1614	1614	0
134	20231214	185700	3639707	1614	1614	1614	1614	0
135	20231214	185600	3639707	1614	1614	1614	1614	0
136	20231214	185500	3639707	1614	1614	1614	1614	0
137	20231214	185400	3639707	1614	1614	1614	1614	0
138	20231214	185300	3639707	1614	1614	1614	1614	0
139	20231214	185200	3639707	1614	1614	1614	1614	0
140	20231214	185100	3639707	1614	1614	1614	1614	0
141	20231214	185000	3639707	1614	1614	1614	1614	0
142	20231214	184900	3639707	1614	1614	1614	1614	0
143	20231214	184800	3639707	1614	1614	1614	1614	0
144	20231214	184700	3639707	1614	1614	1614	1614	0
145	20231214	184600	3639707	1614	1614	1614	1614	0
146	20231214	184500	3639707	1614	1614	1614	1614	0
147	20231214	184400	3639707	1614	1614	1614	1614	0
148	20231214	184300	3639707	1614	1614	1614	1614	0
149	20231214	184200	3639707	1614	1614	1614	1614	0
150	20231214	184100	3639707	1614	1614	1614	1614	0
151	20231214	184000	3639707	1614	1614	1614	1614	0
152	20231214	183900	3639707	1614	1614	1614	1614	3
153	20231214	183800	3639707	1614	1614	1614	1614	0
154	20231214	183700	3639707	1614	1614	1614	1614	0
155	20231214	183600	3639707	1614	1614	1614	1614	0
156	20231214	183500	3639707	1614	1614	1614	1614	0
157	20231214	183400	3639707	1614	1614	1614	1614	0
158	20231214	183300	3639707	1614	1614	1614	1614	0
159	20231214	183200	3639707	1614	1614	1614	1614	0
160	20231214	183100	3639707	1614	1614	1614	1614	0
161	20231214	183000	3639707	1614	1614	1614	1614	0
162	20231214	182900	3639707	1614	1614	1614	1614	0
163	20231214	182800	3639707	1614	1614	1614	1614	0
164	20231214	182700	3639707	1614	1614	1614	1614	0
165	20231214	182600	3639707	1614	1614	1614	1614	0
166	20231214	182500	3639707	1614	1614	1614	1614	0
167	20231214	182400	3639707	1614	1614	1614	1614	0
168	20231214	182300	3639707	1614	1614	1614	1614	0
169	20231214	182200	3639707	1614	1614	1614	1614	0
170	20231214	182100	3639707	1614	1614	1614	1614	0
171	20231214	182000	3639707	1614	1614	1614	1614	0
172	20231214	181900	3639707	1614	1614	1614	1614	0
173	20231214	181800	3639707	1614	1614	1614	1614	0
174	20231214	181700	3639707	1614	1614	1614	1614	0
175	20231214	181600	3639707	1614	1614	1614	1614	0
176	20231214	181500	3639707	1614	1614	1614	1614	0
177	20231214	181400	3639707	1614	1614	1614	1614	0
178	20231214	181300	3639707	1614	1614	1614	1614	0
179	20231214	181200	3639707	1614	1614	1614	1614	0
180	20231214	181100	3639707	1614	1614	1614	1614	0
181	20231214	181000	3639707	1614	1614	1614	1614	0
182	20231214	180900	3639707	1614	1614	1614	1614	3
183	20231214	180800	3639707	1614	1614	1614	1614	0
184	20231214	180700	3639707	1614	1614	1614	1614	0
185	20231214	180600	3639707	1614	1614	1614	1614	0
186	20231214	180500	3639707	1614	1614	1614	1614	0
187	20231214	180400	3639707	1614	1614	1614	1614	0
188	20231214	180300	3639707	1614	1614	1614	1614	0
189	20231214	180200	3639707	1614	1614	1614	1614	0
190	20231214	180100	3639707	1614	1614	1614	1614	0
191	20231214	180000	3639707	1614	1614	1614	1614	0
192	20231214	175900	3639707	1614	1614	1614	1614	0
193	20231214	175800	3639707	1614	1614	1614	1614	0
194	20231214	175700	3639707	1614	1614	1614	1614	0
195	20231214	175600	3639707	1614	1614	1614	1614	0
196	20231214	175500	3639707	1614	1614	1614	1614	0
197	20231214	175400	3639707	1614	1614	1614	1614	0
198	20231214	175300	3639707	1614	1614	1614	1614	0
199	20231214	175200	3639707	1614	1614	1614	1614	0
200	20231214	175100	3639707	1614	1614	1614	1614	0
201	20231214	175000	3639707	1614	1614	1614	1614	0
202	20231214	174900	3639707	1614	1614	1614	1614	0
203	20231214	174800	3639707	1614	1614	1614	1614	0
204	20231214	174700	3639707	1614	1614	1614	1614	0
205	20231214	174600	3639707	1614	1614	1614	1614	0
206	20231214	174500	3639707	1614	1614	1614	1614	0
207	20231214	174400	3639707	1614	1614	1614	1614	0
208	20231214	174300	3639707	1614	1614	1614	1614	0
209	20231214	174200	3639707	1614	1614	1614	1614	0
210	20231214	174100	3639707	1614	1614	1614	1614	0
211	20231214	174000	3639707	1614	1614	1614	1614	0
212	20231214	173900	3639707	1614	1614	1614	1614	3
213	20231214	173800	3639707	1614	1614	1614	1614	0
214	20231214	173700	3639707	1614	1614	1614	1614	0
215	20231214	173600	3639707	1614	1614	1614	1614	0
216	20231214	173500	3639707	1614	1614	1614	1614	0
217	20231214	173400	3639707	1614	1614	1614	1614	0
218	20231214	173300	3639707	1614	1614	1614	1614	0
219	20231214	173200	3639707	1614	1614	1614	1614	0
220	20231214	173100	3639707	1614	1614	1614	1614	0
221	20231214	173000	3639707	1614	1614	1614	1614	0
222	20231214	172900	3639707	1614	1614	1614	1614	0
223	20231214	172800	3639707	1614	1614	1614	1614	0
224	20231214	172700	3639707	1614	1614	1614	1614	0
225	20231214	172600	3639707	1614	1614	1614	1614	0
226	20231214	172500	3639707	1614	1614	1614	1614	0
227	20231214	172400	3639707	1614	1614	1614	1614	0
228	20231214	172300	3639707	1614	1614	1614	1614	0
229	20231214	172200	3639707	1614	1614	1614	1614	0
230	20231214	172100	3639707	1614	1614	1614	1614	0
231	20231214	172000	3639707	1614	1614	1614	1614	0
232	20231214	171900	3639707	1614	1614	1614	1614	0
233	20231214	171800	3639707	1614	1614	1614	1614	0
234	20231214	171700	3639707	1614	1614	1614	1614	0
235	20231214	171600	3639707	1614	1614	1614	1614	0
236	20231214	171500	3639707	1614	1614	1614	1614	0
237	20231214	171400	3639707	1614	1614	1614	1614	0
238	20231214	171300	3639707	1614	1614	1614	1614	0
239	20231214	171200	3639707	1614	1614	1614	1614	0
240	20231214	171100	3639707	1614	1614	1614	1614	0
241	20231214	171000	3639707	1614	1614	1614	1614	0
242	20231214	170900	3639707	1614	1614	1614	1614	3
243	20231214	170800	3639707	1614	1614	1614	1614	0
244	20231214	170700	3639707	1614	1614	1614	1614	0
245	20231214	170600	3639707	1614	1614	1614	1614	0
246	20231214	170500	3639707	1614	1614	1614	1614	0
247	20231214	170400	3639707	1614	1614	1614	1614	0
248	20231214	170300	3639707	1614	1614	1614	1614	0
249	20231214	170200	3639707	1614	1614	1614	1614	0
250	20231214	170100	3639707	1614	1614	1614	1614	0
251	20231214	170000	3639707	1614	1614	1614	1614	0
252	20231214	165900	3639707	1614	1614	1614	1614	0
253	20231214	165800	3639707	1614	1614	1614	1614	0
254	20231214	165700	3639707	1614	1614	1614	1614	0
255	20231214	165600	3639707	1614	1614	1614	1614	0
256	20231214	165500	3639707	1614	1614	1614	1614	0
257	20231214	165400	3639707	1614	1614	1614	1614	0
258	20231214	165300	3639707	1614	1614	1614	1614	0
259	20231214	165200	3639707	1614	1614	1614	1614	0
260	20231214	165100	3639707	1614	1614	1614	1614	0
261	20231214	165000	3639707	1614	1614	1614	1614	0
262	20231214	164900	3639707	1614	1614	1614	1614	0
263	20231214	164800	3639707	1614	1614	1614	1614	0
264	20231214	164700	3639707	1614	1614	1614	1614	0
265	20231214	164600	3639707	1614	1614	1614	1614	0
266	20231214	164500	3639707	1614	1614	1614	1614	0
267	20231214	164400	3639707	1614	1614	1614	1614	0
268	20231214	164300	3639707	1614	1614	1614	1614	0
269	20231214	164200	3639707	1614	1614	1614	1614	0
270	20231214	164100	3639707	1614	1614	1614	1614	0
271	20231214	164000	3639707	1614	1614	1614	1614	0
272	20231214	163900	3639707	1614	1614	1614	1614	3
273	20231214	163800	3639707	1614	1614	1614	1614	0
274	20231214	163700	3639707	1614	1614	1614	1614	0
275	20231214	163600	3639707	1614	1614	1614	1614	0
276	20231214	163500	3639707	1614	1614	1614	1614	0
277	20231214	163400	3639707	1614	1614	1614	1614	0
278	20231214	163300	3639707	1614	1614	1614	1614	0
279	20231214	163200	3639707	1614	1614	1614	1614	0
280	20231214	163100	3639707	1614	1614	1614	1614	0
281	20231214	163000	3639707	1614	1614	1614	1614	0
282	20231214	162900	3639707	1614	1614	1614	1614	0
283	20231214	162800	3639707	1614	1614	1614	1614	0
284	20231214	162700	3639707	1614	1614	1614	1614	0
285	20231214	162600	3639707	1614	1614	1614	1614	0
286	20231214	162500	3639707	1614	1614	1614	1614	0
287	20231214	162400	3639707	1614	1614	1614	1614	0
288	20231214	162300	3639707	1614	1614	1614	1614	0
289	20231214	162200	3639707	1614	1614	1614	1614	0
290	20231214	162100	3639707	1614	1614	1614	1614	0
291	20231214	162000	3639707	1614	1614	1614	1614	0
292	20231214	161900	3639707	1614	1614	1614	1614	0
293	20231214	161800	3639707	1614	1614	1614	1614	0
294	20231214	161700	3639707	1614	1614	1614	1614	0
295	20231214	161600	3639707	1614	1614	1614	1614	0
296	20231214	161500	3639707	1614	1614	1614	1614	0
297	20231214	161400	3639707	1614	1614	1614	1614	0
298	20231214	161300	3639707	1614	1614	1614	1614	0
299	20231214	161200	3639707	1614	1614	1614	1614	0
300	20231214	161100	3639707	1614	1614	1614	1614	0
301	20231214	161000	3639707	1614	1614	1614	1614	0
302	20231214	160900	3639707	1614	1614	1614	1614	3
303	20231214	160800	3639707	1614	1614	1614	1614	0
304	20231214	160700	3639707	1614	1614	1614	1614	0
305	20231214	160600	3639707	1614	1614	1614	1614	0
306	20231214	160500	3639707	1614	1614	1614	1614	0
307	20231214	160400	3639707	1614	1614	1614	1614	0
308	20231214	160300	3639707	1614	1614	1614	1614	0
309	20231214	160200	3639707	1614	1614	1614	1614	0
310	20231214	160100	3639707	1614	1614	1614	1614	0
311	20231214	160000	3639707	1614	1614	1614	1614	0
312	20231214	155900	3639707	1614	1614	1614	1614	0
313	20231214	155800	3639707	1614	1614	1614	1614	0
314	20231214	155700	3639707	1614	1614	1614	1614	0
315	20231214	155600	3639707	1614	1614	1614	1614	0
316	20231214	155500	3639707	1614	1614	1614	1614	0
317	20231214	155400	3639707	1614	1614	1614	1614	0
318	20231214	155300	3639707	1614	1614	1614	1614	0
319	20231214	155200	3639707	1614	1614	1614	1614	0
320	20231214	155100	3639707	1614	1614	1614	1614	0
321	20231214	155000	3639707	1614	1614	1614	1614	0
322	20231214	154900	3639707	1614	1614	1614	1614	0
323	20231214	154800	3639707	1614	1614	1614	1614	0
324	20231214	154700	3639707	1614	1614	1614	1614	0
325	20231214	154600	3639707	1614	1614	1614	1614	0
326	20231214	154500	3639707	1614	1614	1614	1614	0
327	20231214	154400	3639707	1614	1614	1614	1614	0
328	20231214	154300	3639707	1614	1614	1614	1614	0
329	20231214	154200	3639707	1614	1614	1614	1614	0
330	20231214	154100	3639707	1614	1614	1614	1614	0
331	20231214	154000	3639707	1614	1614	1614	1614	0
332	20231214	153900	3639707	1614	1614	1614	1614	3
333	20231214	153800	3639707	1614	1614	1614	1614	0
334	20231214	153700	3639707	1614	1614	1614	1614	0
335	20231214	153600	3639707	1614	1614	1614	1614	0
336	20231214	153500	3639707	1614	1614	1614	1614	0
337	20231214	153400	3639707	1614	1614	1614	1614	0
338	20231214	153300	3639707	1614	1614	1614	1614	0
339	20231214	153200	3639707	1614	1614	1614	1614	0
340	20231214	153100	3639707	1614	1614	1614	1614	0
341	20231214	153000	3639707	1614	1614	1614	1614	3
342	20231214	152900	3634865	1614	1614	1614	1614	0
343	20231214	152800	3634865	1614	1614	1614	1614	0
344	20231214	152700	3634865	1614	1614	1614	1614	0
345	20231214	152600	3634865	1614	1614	1614	1614	0
346	20231214	152500	3634865	1614	1614	1614	1614	0
347	20231214	152400	3634865	1614	1614	1614	1614	0
348	20231214	152300	3634865	1614	1614	1614	1614	0
349	20231214	152200	3634865	1614	1614	1614	1614	0
350	20231214	152100	3634865	1614	1614	1614	1614	0
351	20231214	152000	3634865	1614	1614	1614	1614	0
352	20231214	151900	3634865	1614	1614	1614	1614	0
353	20231214	151800	3634865	1614	1614	1614	1614	0
354	20231214	151700	3634865	1614	1614	1614	1614	0
355	20231214	151600	3634865	1614	1614	1614	1614	0
356	20231214	151500	3634865	1614	1614	1614	1614	0
357	20231214	151400	3634865	1614	1614	1614	1614	0
358	20231214	151300	3634865	1614	1614	1614	1614	0
359	20231214	151200	3634865	1614	1614	1614	1614	0
360	20231214	151100	3634865	1614	1614	1614	1614	0
361	20231214	151000	3634865	1614	1614	1614	1614	0
362	20231214	150900	3634865	1614	1614	1614	1614	0
363	20231214	150800	3634865	1614	1614	1614	1614	0
364	20231214	150700	3634865	1614	1614	1614	1614	0
365	20231214	150600	3634865	1614	1614	1614	1614	0
366	20231214	150500	3634865	1614	1614	1614	1614	0
367	20231214	150400	3634865	1614	1614	1614	1614	0
368	20231214	150300	3634865	1614	1614	1614	1614	0
369	20231214	150200	3634865	1614	1614	1614	1614	0
370	20231214	150100	3634865	1614	1614	1614	1614	0
371	20231214	150000	3634865	1614	1614	1614	1614	0
372	20231214	145900	3634865	1614	1614	1614	1614	0
373	20231214	145800	3634865	1614	1614	1614	1614	0
374	20231214	145700	3634865	1614	1614	1614	1614	0
375	20231214	145600	3634865	1614	1614	1614	1614	0
376	20231214	145500	3634865	1614	1614	1614	1614	0
377	20231214	145400	3634865	1614	1614	1614	1614	0
378	20231214	145300	3634865	1614	1614	1614	1614	0
379	20231214	145200	3634865	1614	1614	1614	1614	0
380	20231214	145100	3634865	1614	1614	1614	1614	0
381	20231214	145000	3634865	1614	1614	1614	1614	0
382	20231214	144900	3634865	1614	1614	1614	1614	0
383	20231214	144800	3634865	1614	1614	1614	1614	0
384	20231214	144700	3634865	1614	1614	1614	1614	0
385	20231214	144600	3634865	1614	1614	1614	1614	0
386	20231214	144500	3634865	1614	1614	1614	1614	0
387	20231214	144400	3634865	1614	1614	1614	1614	0
388	20231214	144300	3634865	1614	1614	1614	1614	0
389	20231214	144200	3634865	1614	1614	1614	1614	0
390	20231214	144100	3634865	1614	1614	1614	1614	0
391	20231214	144000	3634865	1614	1614	1614	1614	0
392	20231214	143900	3634865	1614	1614	1614	1614	1
393	20231214	143800	3633251	1590	1590	1590	1590	0
394	20231214	143700	3633251	1590	1590	1590	1590	0
395	20231214	143600	3633251	1590	1590	1590	1590	0
396	20231214	143500	3633251	1590	1590	1590	1590	0
397	20231214	143400	3633251	1590	1590	1590	1590	0
398	20231214	143300	3633251	1590	1590	1590	1590	0
399	20231214	143200	3633251	1590	1590	1590	1590	0
400	20231214	143100	3633251	1590	1590	1590	1590	2
401	20231214	143000	3630071	1614	1614	1614	1614	0
402	20231214	142900	3630071	1614	1614	1614	1614	0
403	20231214	142800	3630071	1614	1614	1614	1614	0
404	20231214	142700	3630071	1614	1614	1614	1614	0
405	20231214	142600	3630071	1614	1614	1614	1614	0
406	20231214	142500	3630071	1614	1614	1614	1614	0
407	20231214	142400	3630071	1614	1614	1614	1614	0
408	20231214	142300	3630071	1614	1614	1614	1614	0
409	20231214	142200	3630071	1614	1614	1614	1614	0
410	20231214	142100	3630071	1614	1614	1614	1614	0
411	20231214	142000	3630071	1614	1614	1614	1614	0
412	20231214	141900	3630071	1614	1614	1614	1614	0
413	20231214	141800	3630071	1614	1614	1614	1614	0
414	20231214	141700	3630071	1614	1614	1614	1614	0
415	20231214	141600	3630071	1614	1614	1614	1614	0
416	20231214	141500	3630071	1614	1614	1614	1614	50
417	20231214	141400	3549371	1614	1614	1614	1614	1
418	20231214	141300	3547757	1614	1614	1614	1614	0
419	20231214	141200	3547757	1614	1614	1614	1614	0
420	20231214	141100	3547757	1614	1614	1614	1614	1
421	20231214	141000	3546143	1587	1587	1587	1587	0
422	20231214	140900	3546143	1587	1587	1587	1587	0
423	20231214	140800	3546143	1587	1587	1587	1587	0
424	20231214	140700	3546143	1587	1587	1587	1587	0
425	20231214	140600	3546143	1587	1587	1587	1587	0
426	20231214	140500	3546143	1587	1587	1587	1587	0
427	20231214	140400	3546143	1587	1587	1587	1587	0
428	20231214	140300	3546143	1587	1587	1587	1587	0
429	20231214	140200	3546143	1587	1587	1587	1587	0
430	20231214	140100	3546143	1587	1587	1587	1587	1
431	20231214	140000	3544556	1614	1614	1614	1614	0
432	20231214	135900	3544556	1614	1614	1614	1614	0
433	20231214	135800	3544556	1614	1614	1614	1614	0
434	20231214	135700	3544556	1614	1614	1614	1614	0
435	20231214	135600	3544556	1614	1614	1614	1614	0
436	20231214	135500	3544556	1614	1614	1614	1614	1
437	20231214	135400	3542942	1614	1614	1614	1614	0
438	20231214	135300	3542942	1614	1614	1614	1614	0
439	20231214	135200	3542942	1614	1614	1614	1614	0
440	20231214	135100	3542942	1614	1614	1614	1614	0
441	20231214	135000	3542942	1614	1614	1614	1614	0
442	20231214	134900	3542942	1614	1614	1614	1614	1
443	20231214	134800	3541328	1614	1614	1614	1614	0
444	20231214	134700	3541328	1614	1614	1614	1614	0
445	20231214	134600	3541328	1614	1614	1614	1614	0
446	20231214	134500	3541328	1614	1614	1614	1614	0
447	20231214	134400	3541328	1614	1614	1614	1614	0
448	20231214	134300	3541328	1614	1614	1614	1614	0
449	20231214	134200	3541328	1614	1614	1614	1614	0
450	20231214	134100	3541328	1614	1614	1614	1614	0
451	20231214	134000	3541328	1614	1614	1614	1614	0
452	20231214	133900	3541328	1614	1614	1614	1614	0
453	20231214	133800	3541328	1614	1614	1614	1614	0
454	20231214	133700	3541328	1614	1614	1614	1614	0
455	20231214	133600	3541328	1614	1614	1614	1614	0
456	20231214	133500	3541328	1614	1614	1614	1614	0
457	20231214	133400	3541328	1614	1614	1614	1614	0
458	20231214	133300	3541328	1614	1614	1614	1614	0
459	20231214	133200	3541328	1614	1614	1614	1614	0
460	20231214	133100	3541328	1614	1614	1614	1614	0
461	20231214	133000	3541328	1614	1614	1614	1614	0
462	20231214	132900	3541328	1614	1614	1614	1614	0
463	20231214	132800	3541328	1614	1614	1614	1614	0
464	20231214	132700	3541328	1614	1614	1614	1614	0
465	20231214	132600	3541328	1614	1614	1614	1614	0
466	20231214	132500	3541328	1614	1614	1614	1614	4
467	20231214	132400	3534872	1614	1614	1614	1614	0
468	20231214	132300	3534872	1614	1614	1614	1614	0
469	20231214	132200	3534872	1614	1614	1614	1614	0
470	20231214	132100	3534872	1614	1614	1614	1614	0
471	20231214	132000	3534872	1614	1614	1614	1614	6
472	20231214	131900	3525188	1614	1614	1614	1614	0
473	20231214	131800	3525188	1614	1614	1614	1614	0
474	20231214	131700	3525188	1614	1614	1614	1614	0
475	20231214	131600	3525188	1614	1614	1614	1614	0
476	20231214	131500	3525188	1614	1614	1614	1614	0
477	20231214	131400	3525188	1614	1614	1614	1614	0
478	20231214	131300	3525188	1614	1614	1614	1614	0
479	20231214	131200	3525188	1614	1614	1614	1614	0
480	20231214	131100	3525188	1614	1614	1614	1614	0
481	20231214	131000	3525188	1614	1614	1614	1614	0
482	20231214	130900	3525188	1614	1614	1614	1614	0
483	20231214	130800	3525188	1614	1614	1614	1614	0
484	20231214	130700	3525188	1614	1614	1614	1614	0
485	20231214	130600	3525188	1614	1614	1614	1614	0
486	20231214	130500	3525188	1614	1614	1614	1614	0
487	20231214	130400	3525188	1614	1614	1614	1614	0
488	20231214	130300	3525188	1614	1614	1614	1614	0
489	20231214	130200	3525188	1614	1614	1614	1614	0
490	20231214	130100	3525188	1614	1614	1614	1614	0
491	20231214	130000	3525188	1614	1614	1614	1614	0
492	20231214	125900	3525188	1614	1614	1614	1614	1
493	20231214	125800	3523574	1586	1586	1586	1586	0
494	20231214	125700	3523574	1586	1586	1586	1586	0
495	20231214	125600	3523574	1586	1586	1586	1586	0
496	20231214	125500	3523574	1586	1586	1586	1586	0
497	20231214	125400	3523574	1586	1586	1586	1586	0
498	20231214	125300	3523574	1586	1586	1586	1586	2
499	20231214	125200	3520402	1586	1586	1586	1586	3
500	20231214	125100	3515644	1583	1583	1583	1583	0
501	20231214	125000	3515644	1583	1583	1583	1583	0
502	20231214	124900	3515644	1583	1583	1583	1583	0
503	20231214	124800	3515644	1583	1583	1583	1583	0
504	20231214	124700	3515644	1583	1583	1583	1583	0
505	20231214	124600	3515644	1583	1583	1583	1583	0
506	20231214	124500	3515644	1583	1583	1583	1583	0
507	20231214	124400	3515644	1583	1583	1583	1583	0
508	20231214	124300	3515644	1583	1583	1583	1583	0
509	20231214	124200	3515644	1583	1583	1583	1583	0
510	20231214	124100	3515644	1583	1583	1583	1583	0
511	20231214	124000	3515644	1583	1583	1583	1583	0
512	20231214	123900	3515644	1583	1586	1586	1583	700
513	20231214	123800	2406190	1586	1586	1586	1586	0
514	20231214	123700	2406190	1586	1586	1586	1586	0
515	20231214	123600	2406190	1586	1610	1610	1586	400
516	20231214	123500	1765387	1614	1614	1614	1614	0
517	20231214	123400	1765387	1614	1614	1614	1614	0
518	20231214	123300	1765387	1614	1614	1614	1614	0
519	20231214	123200	1765387	1614	1614	1614	1614	0
520	20231214	123100	1765387	1614	1614	1614	1614	0
521	20231214	123000	1765387	1614	1614	1614	1614	0
522	20231214	122900	1765387	1614	1614	1614	1614	0
523	20231214	122800	1765387	1614	1614	1614	1614	0
524	20231214	122700	1765387	1614	1614	1614	1614	0
525	20231214	122600	1765387	1614	1614	1614	1614	2
526	20231214	122500	1762159	1614	1614	1614	1614	0
527	20231214	122400	1762159	1614	1614	1614	1614	0
528	20231214	122300	1762159	1614	1614	1614	1614	0
529	20231214	122200	1762159	1614	1614	1614	1614	0
530	20231214	122100	1762159	1614	1614	1614	1614	0
531	20231214	122000	1762159	1614	1614	1614	1614	0
532	20231214	121900	1762159	1614	1614	1614	1614	0
533	20231214	121800	1762159	1614	1614	1614	1614	0
534	20231214	121700	1762159	1614	1614	1614	1614	0
535	20231214	121600	1762159	1614	1614	1614	1614	0
536	20231214	121500	1762159	1614	1614	1614	1614	0
537	20231214	121400	1762159	1614	1614	1614	1614	1
538	20231214	121300	1760545	1614	1614	1614	1614	6
539	20231214	121200	1750861	1610	1610	1610	1610	0
540	20231214	121100	1750861	1610	1612	1612	1610	10
541	20231214	121000	1734757	1614	1614	1614	1614	0
542	20231214	120900	1734757	1614	1614	1614	1614	50
543	20231214	120800	1654057	1614	1614	1614	1614	0
544	20231214	120700	1654057	1614	1614	1614	1614	0
545	20231214	120600	1654057	1614	1614	1614	1614	0
546	20231214	120500	1654057	1614	1614	1614	1614	0
547	20231214	120400	1654057	1614	1614	1614	1614	0
548	20231214	120300	1654057	1614	1614	1614	1614	0
549	20231214	120200	1654057	1614	1614	1614	1614	1
550	20231214	120100	1652443	1614	1614	1614	1614	0
551	20231214	120000	1652443	1614	1614	1614	1614	2
552	20231214	115900	1649215	1614	1614	1614	1614	0
553	20231214	115800	1649215	1614	1614	1614	1614	0
554	20231214	115700	1649215	1614	1614	1614	1614	0
555	20231214	115600	1649215	1614	1614	1614	1614	0
556	20231214	115500	1649215	1614	1614	1614	1614	0
557	20231214	115400	1649215	1614	1614	1614	1614	0
558	20231214	115300	1649215	1614	1614	1614	1614	0
559	20231214	115200	1649215	1614	1614	1614	1614	0
560	20231214	115100	1649215	1614	1614	1614	1614	0
561	20231214	115000	1649215	1614	1614	1614	1614	1
562	20231214	114900	1647601	1610	1610	1610	1610	0
563	20231214	114800	1647601	1610	1611	1611	1610	5
564	20231214	114700	1639550	1614	1614	1614	1614	0
565	20231214	114600	1639550	1614	1614	1614	1614	0
566	20231214	114500	1639550	1614	1614	1614	1614	0
567	20231214	114400	1639550	1614	1614	1614	1614	0
568	20231214	114300	1639550	1614	1614	1614	1614	0
569	20231214	114200	1639550	1614	1614	1614	1614	0
570	20231214	114100	1639550	1614	1614	1614	1614	0
571	20231214	114000	1639550	1614	1614	1614	1614	0
572	20231214	113900	1639550	1614	1614	1614	1614	0
573	20231214	113800	1639550	1614	1614	1614	1614	0
574	20231214	113700	1639550	1614	1614	1614	1614	0
575	20231214	113600	1639550	1614	1614	1614	1614	0
576	20231214	113500	1639550	1614	1614	1614	1614	0
577	20231214	113400	1639550	1614	1614	1614	1614	0
578	20231214	113300	1639550	1614	1614	1614	1614	0
579	20231214	113200	1639550	1614	1614	1614	1614	0
580	20231214	113100	1639550	1614	1614	1614	1614	0
581	20231214	113000	1639550	1614	1614	1614	1614	0
582	20231214	112900	1639550	1614	1614	1614	1614	0
583	20231214	112800	1639550	1614	1614	1614	1614	0
584	20231214	112700	1639550	1614	1614	1614	1614	0
585	20231214	112600	1639550	1614	1614	1614	1614	0
586	20231214	112500	1639550	1614	1614	1614	1614	0
587	20231214	112400	1639550	1614	1614	1614	1614	0
588	20231214	112300	1639550	1614	1614	1614	1614	0
589	20231214	112200	1639550	1614	1614	1614	1614	0
590	20231214	112100	1639550	1614	1614	1614	1614	0
591	20231214	112000	1639550	1614	1614	1614	1614	0
592	20231214	111900	1639550	1614	1614	1614	1614	0
593	20231214	111800	1639550	1614	1614	1614	1614	0
594	20231214	111700	1639550	1614	1614	1614	1614	0
595	20231214	111600	1639550	1614	1614	1614	1614	0
596	20231214	111500	1639550	1614	1614	1614	1614	0
597	20231214	111400	1639550	1614	1614	1614	1614	0
598	20231214	111300	1639550	1614	1614	1614	1614	0
599	20231214	111200	1639550	1614	1614	1614	1614	0
600	20231214	111100	1639550	1614	1614	1614	1614	0
601	20231214	111000	1639550	1614	1614	1614	1614	0
602	20231214	110900	1639550	1614	1614	1614	1614	0
603	20231214	110800	1639550	1614	1614	1614	1614	0
604	20231214	110700	1639550	1614	1614	1614	1614	0
605	20231214	110600	1639550	1614	1614	1614	1614	0
606	20231214	110500	1639550	1614	1614	1614	1614	0
607	20231214	110400	1639550	1614	1614	1614	1614	0
608	20231214	110300	1639550	1614	1614	1614	1614	0
609	20231214	110200	1639550	1614	1614	1614	1614	0
610	20231214	110100	1639550	1614	1614	1614	1614	0
611	20231214	110000	1639550	1614	1614	1614	1614	0
612	20231214	105900	1639550	1614	1614	1614	1614	0
613	20231214	105800	1639550	1614	1614	1614	1614	0
614	20231214	105700	1639550	1614	1614	1614	1614	0
615	20231214	105600	1639550	1614	1614	1614	1614	0
616	20231214	105500	1639550	1614	1614	1614	1614	0
617	20231214	105400	1639550	1614	1614	1614	1614	0
618	20231214	105300	1639550	1614	1614	1614	1614	0
619	20231214	105200	1639550	1614	1614	1614	1614	0
620	20231214	105100	1639550	1614	1614	1614	1614	0
621	20231214	105000	1639550	1614	1614	1614	1614	0
622	20231214	104900	1639550	1614	1614	1614	1614	0
623	20231214	104800	1639550	1614	1614	1614	1614	0
624	20231214	104700	1639550	1614	1614	1614	1614	0
625	20231214	104600	1639550	1614	1614	1614	1614	0
626	20231214	104500	1639550	1614	1614	1614	1614	0
627	20231214	104400	1639550	1614	1614	1614	1614	0
628	20231214	104300	1639550	1614	1614	1614	1614	0
629	20231214	104200	1639550	1614	1614	1614	1614	1
630	20231214	104100	1637936	1614	1614	1614	1614	0
631	20231214	104000	1637936	1614	1614	1614	1614	0
632	20231214	103900	1637936	1614	1614	1614	1614	0
633	20231214	103800	1637936	1614	1614	1614	1614	0
634	20231214	103700	1637936	1614	1614	1614	1614	0
635	20231214	103600	1637936	1614	1614	1614	1614	0
636	20231214	103500	1637936	1614	1614	1614	1614	0
637	20231214	103400	1637936	1614	1614	1614	1614	0
638	20231214	103300	1637936	1614	1614	1614	1614	0
639	20231214	103200	1637936	1614	1614	1614	1614	0
640	20231214	103100	1637936	1614	1614	1614	1614	0
641	20231214	103000	1637936	1614	1614	1614	1614	0
642	20231214	102900	1637936	1614	1614	1614	1614	1
643	20231214	102800	1636322	1614	1614	1614	1614	0
644	20231214	102700	1636322	1614	1614	1614	1614	0
645	20231214	102600	1636322	1614	1614	1614	1614	0
646	20231214	102500	1636322	1614	1614	1614	1614	0
647	20231214	102400	1636322	1614	1614	1614	1614	0
648	20231214	102300	1636322	1614	1614	1614	1614	0
649	20231214	102200	1636322	1614	1614	1614	1614	90
650	20231214	102100	1491062	1614	1614	1614	1614	0
651	20231214	102000	1491062	1614	1614	1614	1614	0
652	20231214	101900	1491062	1614	1614	1614	1614	0
653	20231214	101800	1491062	1614	1614	1614	1614	0
654	20231214	101700	1491062	1614	1614	1614	1614	0
655	20231214	101600	1491062	1614	1614	1614	1614	0
656	20231214	101500	1491062	1614	1614	1614	1614	0
657	20231214	101400	1491062	1614	1614	1614	1614	0
658	20231214	101300	1491062	1614	1614	1614	1614	0
659	20231214	101200	1491062	1614	1614	1614	1614	0
660	20231214	101100	1491062	1614	1614	1614	1614	0
661	20231214	101000	1491062	1614	1614	1614	1614	0
662	20231214	100900	1491062	1614	1614	1614	1614	0
663	20231214	100800	1491062	1614	1614	1614	1614	0
664	20231214	100700	1491062	1614	1614	1614	1614	0
665	20231214	100600	1491062	1614	1614	1614	1614	0
666	20231214	100500	1491062	1614	1614	1614	1614	0
667	20231214	100400	1491062	1614	1614	1614	1614	0
668	20231214	100300	1491062	1614	1614	1614	1614	0
669	20231214	100200	1491062	1614	1614	1614	1614	0
670	20231214	100100	1491062	1614	1614	1614	1614	0
671	20231214	100000	1491062	1614	1614	1614	1614	0
672	20231214	095900	1491062	1614	1614	1614	1614	0
673	20231214	095800	1491062	1614	1614	1614	1614	0
674	20231214	095700	1491062	1614	1614	1614	1614	0
675	20231214	095600	1491062	1614	1614	1614	1614	0
676	20231214	095500	1491062	1614	1614	1614	1614	0
677	20231214	095400	1491062	1614	1614	1614	1614	0
678	20231214	095300	1491062	1614	1614	1614	1614	4
679	20231214	095200	1484606	1610	1610	1610	1610	0
680	20231214	095100	1484606	1610	1610	1610	1610	722
681	20231214	095000	322186	1612	1612	1612	1612	0
682	20231214	094900	322186	1612	1612	1612	1612	0
683	20231214	094800	322186	1612	1612	1612	1612	0
684	20231214	094700	322186	1612	1612	1612	1612	0
685	20231214	094600	322186	1612	1612	1612	1612	0
686	20231214	094500	322186	1612	1612	1612	1612	0
687	20231214	094400	322186	1612	1612	1612	1612	0
688	20231214	094300	322186	1612	1612	1612	1612	0
689	20231214	094200	322186	1612	1612	1612	1612	0
690	20231214	094100	322186	1612	1612	1612	1612	0
691	20231214	094000	322186	1612	1612	1612	1612	0
692	20231214	093900	322186	1612	1612	1612	1612	17
693	20231214	093800	294782	1614	1614	1614	1614	0
694	20231214	093700	294782	1614	1614	1614	1614	0
695	20231214	093600	294782	1614	1614	1614	1614	0
696	20231214	093500	294782	1614	1614	1614	1614	0
697	20231214	093400	294782	1614	1614	1614	1614	0
698	20231214	093300	294782	1614	1614	1614	1614	0
699	20231214	093200	294782	1614	1614	1614	1614	0
700	20231214	093100	294782	1614	1614	1614	1614	0
701	20231214	093000	294782	1614	1614	1614	1614	0
702	20231214	092900	294782	1614	1614	1614	1614	0
703	20231214	092800	294782	1614	1614	1614	1614	0
704	20231214	092700	294782	1614	1614	1614	1614	0
705	20231214	092600	294782	1614	1614	1614	1614	0
706	20231214	092500	294782	1614	1614	1614	1614	0
707	20231214	092400	294782	1614	1614	1614	1614	0
708	20231214	092300	294782	1614	1614	1614	1614	0
709	20231214	092200	294782	1614	1614	1614	1614	0
710	20231214	092100	294782	1614	1614	1614	1614	0
711	20231214	092000	294782	1614	1614	1614	1614	0
712	20231214	091900	294782	1614	1614	1614	1614	62
713	20231214	091800	194714	1614	1614	1614	1614	0
714	20231214	091700	194714	1614	1614	1614	1614	0
715	20231214	091600	194714	1614	1614	1614	1614	0
716	20231214	091500	194714	1614	1614	1614	1614	0
717	20231214	091400	194714	1614	1614	1614	1614	0
718	20231214	091300	194714	1614	1614	1614	1614	0
719	20231214	091200	194714	1614	1614	1614	1614	0
720	20231214	091100	194714	1614	1614	1614	1614	0
721	20231214	091000	194714	1614	1614	1614	1614	100
722	20231214	090900	33314	1614	1614	1614	1614	0
723	20231214	090800	33314	1614	1614	1614	1614	0
724	20231214	090700	33314	1614	1614	1614	1614	0
725	20231214	090600	33314	1614	1614	1614	1614	0
726	20231214	090500	33314	1614	1614	1614	1614	0
727	20231214	090400	33314	1614	1614	1614	1614	0
728	20231214	090300	33314	1614	1614	1614	1614	1
729	20231214	090200	31700	1585	1585	1585	1585	20
730	20231214	090100	0	1615	1615	1615	1615	0
731	20231214	090000	0	1615	1615	1615	1615	0