KissMeData/369370/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	212700	4590551	1660	1660	1660	1660	223
3	20241217	212600	4590551	1660	1660	1660	1660	0
4	20241217	212500	4590551	1660	1660	1660	1660	0
5	20241217	212400	4590551	1660	1660	1660	1660	0
6	20241217	212300	4590551	1660	1660	1660	1660	0
7	20241217	212200	4590551	1660	1660	1660	1660	0
8	20241217	212100	4590551	1660	1660	1660	1660	0
9	20241217	212000	4590551	1660	1660	1660	1660	0
10	20241217	211900	4590551	1660	1660	1660	1660	0
11	20241217	211800	4590551	1660	1660	1660	1660	0
12	20241217	211700	4590551	1660	1660	1660	1660	0
13	20241217	211600	4590551	1660	1660	1660	1660	0
14	20241217	211500	4590551	1660	1660	1660	1660	0
15	20241217	211400	4590551	1660	1660	1660	1660	0
16	20241217	211300	4590551	1660	1660	1660	1660	0
17	20241217	211200	4590551	1660	1660	1660	1660	0
18	20241217	211100	4590551	1660	1660	1660	1660	0
19	20241217	211000	4590551	1660	1660	1660	1660	0
20	20241217	210900	4590551	1660	1660	1660	1660	0
21	20241217	210800	4590551	1660	1660	1660	1660	0
22	20241217	210700	4590551	1660	1660	1660	1660	0
23	20241217	210600	4590551	1660	1660	1660	1660	0
24	20241217	210500	4590551	1660	1660	1660	1660	0
25	20241217	210400	4590551	1660	1660	1660	1660	0
26	20241217	210300	4590551	1660	1660	1660	1660	0
27	20241217	210200	4590551	1660	1660	1660	1660	0
28	20241217	210100	4590551	1660	1660	1660	1660	0
29	20241217	210000	4590551	1660	1660	1660	1660	0
30	20241217	205900	4590551	1660	1660	1660	1660	0
31	20241217	205800	4590551	1660	1660	1660	1660	0
32	20241217	205700	4590551	1660	1660	1660	1660	223
33	20241217	205600	4590551	1660	1660	1660	1660	0
34	20241217	205500	4590551	1660	1660	1660	1660	0
35	20241217	205400	4590551	1660	1660	1660	1660	0
36	20241217	205300	4590551	1660	1660	1660	1660	0
37	20241217	205200	4590551	1660	1660	1660	1660	0
38	20241217	205100	4590551	1660	1660	1660	1660	0
39	20241217	205000	4590551	1660	1660	1660	1660	0
40	20241217	204900	4590551	1660	1660	1660	1660	0
41	20241217	204800	4590551	1660	1660	1660	1660	0
42	20241217	204700	4590551	1660	1660	1660	1660	0
43	20241217	204600	4590551	1660	1660	1660	1660	0
44	20241217	204500	4590551	1660	1660	1660	1660	0
45	20241217	204400	4590551	1660	1660	1660	1660	0
46	20241217	204300	4590551	1660	1660	1660	1660	0
47	20241217	204200	4590551	1660	1660	1660	1660	0
48	20241217	204100	4590551	1660	1660	1660	1660	0
49	20241217	204000	4590551	1660	1660	1660	1660	0
50	20241217	203900	4590551	1660	1660	1660	1660	0
51	20241217	203800	4590551	1660	1660	1660	1660	0
52	20241217	203700	4590551	1660	1660	1660	1660	0
53	20241217	203600	4590551	1660	1660	1660	1660	0
54	20241217	203500	4590551	1660	1660	1660	1660	0
55	20241217	203400	4590551	1660	1660	1660	1660	0
56	20241217	203300	4590551	1660	1660	1660	1660	0
57	20241217	203200	4590551	1660	1660	1660	1660	0
58	20241217	203100	4590551	1660	1660	1660	1660	0
59	20241217	203000	4590551	1660	1660	1660	1660	0
60	20241217	202900	4590551	1660	1660	1660	1660	0
61	20241217	202800	4590551	1660	1660	1660	1660	0
62	20241217	202700	4590551	1660	1660	1660	1660	223
63	20241217	202600	4590551	1660	1660	1660	1660	0
64	20241217	202500	4590551	1660	1660	1660	1660	0
65	20241217	202400	4590551	1660	1660	1660	1660	0
66	20241217	202300	4590551	1660	1660	1660	1660	0
67	20241217	202200	4590551	1660	1660	1660	1660	0
68	20241217	202100	4590551	1660	1660	1660	1660	0
69	20241217	202000	4590551	1660	1660	1660	1660	0
70	20241217	201900	4590551	1660	1660	1660	1660	0
71	20241217	201800	4590551	1660	1660	1660	1660	0
72	20241217	201700	4590551	1660	1660	1660	1660	0
73	20241217	201600	4590551	1660	1660	1660	1660	0
74	20241217	201500	4590551	1660	1660	1660	1660	0
75	20241217	201400	4590551	1660	1660	1660	1660	0
76	20241217	201300	4590551	1660	1660	1660	1660	0
77	20241217	201200	4590551	1660	1660	1660	1660	0
78	20241217	201100	4590551	1660	1660	1660	1660	0
79	20241217	201000	4590551	1660	1660	1660	1660	0
80	20241217	200900	4590551	1660	1660	1660	1660	0
81	20241217	200800	4590551	1660	1660	1660	1660	0
82	20241217	200700	4590551	1660	1660	1660	1660	0
83	20241217	200600	4590551	1660	1660	1660	1660	0
84	20241217	200500	4590551	1660	1660	1660	1660	0
85	20241217	200400	4590551	1660	1660	1660	1660	0
86	20241217	200300	4590551	1660	1660	1660	1660	0
87	20241217	200200	4590551	1660	1660	1660	1660	0
88	20241217	200100	4590551	1660	1660	1660	1660	0
89	20241217	200000	4590551	1660	1660	1660	1660	0
90	20241217	195900	4590551	1660	1660	1660	1660	0
91	20241217	195800	4590551	1660	1660	1660	1660	0
92	20241217	195700	4590551	1660	1660	1660	1660	223
93	20241217	195600	4590551	1660	1660	1660	1660	0
94	20241217	195500	4590551	1660	1660	1660	1660	0
95	20241217	195400	4590551	1660	1660	1660	1660	0
96	20241217	195300	4590551	1660	1660	1660	1660	0
97	20241217	195200	4590551	1660	1660	1660	1660	0
98	20241217	195100	4590551	1660	1660	1660	1660	0
99	20241217	195000	4590551	1660	1660	1660	1660	0
100	20241217	194900	4590551	1660	1660	1660	1660	0
101	20241217	194800	4590551	1660	1660	1660	1660	0
102	20241217	194700	4590551	1660	1660	1660	1660	0
103	20241217	194600	4590551	1660	1660	1660	1660	0
104	20241217	194500	4590551	1660	1660	1660	1660	0
105	20241217	194400	4590551	1660	1660	1660	1660	0
106	20241217	194300	4590551	1660	1660	1660	1660	0
107	20241217	194200	4590551	1660	1660	1660	1660	0
108	20241217	194100	4590551	1660	1660	1660	1660	0
109	20241217	194000	4590551	1660	1660	1660	1660	0
110	20241217	193900	4590551	1660	1660	1660	1660	0
111	20241217	193800	4590551	1660	1660	1660	1660	0
112	20241217	193700	4590551	1660	1660	1660	1660	0
113	20241217	193600	4590551	1660	1660	1660	1660	0
114	20241217	193500	4590551	1660	1660	1660	1660	0
115	20241217	193400	4590551	1660	1660	1660	1660	0
116	20241217	193300	4590551	1660	1660	1660	1660	0
117	20241217	193200	4590551	1660	1660	1660	1660	0
118	20241217	193100	4590551	1660	1660	1660	1660	0
119	20241217	193000	4590551	1660	1660	1660	1660	0
120	20241217	192900	4590551	1660	1660	1660	1660	0
121	20241217	192800	4590551	1660	1660	1660	1660	0
122	20241217	192700	4590551	1660	1660	1660	1660	223
123	20241217	192600	4590551	1660	1660	1660	1660	0
124	20241217	192500	4590551	1660	1660	1660	1660	0
125	20241217	192400	4590551	1660	1660	1660	1660	0
126	20241217	192300	4590551	1660	1660	1660	1660	0
127	20241217	192200	4590551	1660	1660	1660	1660	0
128	20241217	192100	4590551	1660	1660	1660	1660	0
129	20241217	192000	4590551	1660	1660	1660	1660	0
130	20241217	191900	4590551	1660	1660	1660	1660	0
131	20241217	191800	4590551	1660	1660	1660	1660	0
132	20241217	191700	4590551	1660	1660	1660	1660	0
133	20241217	191600	4590551	1660	1660	1660	1660	0
134	20241217	191500	4590551	1660	1660	1660	1660	0
135	20241217	191400	4590551	1660	1660	1660	1660	0
136	20241217	191300	4590551	1660	1660	1660	1660	0
137	20241217	191200	4590551	1660	1660	1660	1660	0
138	20241217	191100	4590551	1660	1660	1660	1660	0
139	20241217	191000	4590551	1660	1660	1660	1660	0
140	20241217	190900	4590551	1660	1660	1660	1660	0
141	20241217	190800	4590551	1660	1660	1660	1660	0
142	20241217	190700	4590551	1660	1660	1660	1660	0
143	20241217	190600	4590551	1660	1660	1660	1660	0
144	20241217	190500	4590551	1660	1660	1660	1660	0
145	20241217	190400	4590551	1660	1660	1660	1660	0
146	20241217	190300	4590551	1660	1660	1660	1660	0
147	20241217	190200	4590551	1660	1660	1660	1660	0
148	20241217	190100	4590551	1660	1660	1660	1660	0
149	20241217	190000	4590551	1660	1660	1660	1660	0
150	20241217	185900	4590551	1660	1660	1660	1660	0
151	20241217	185800	4590551	1660	1660	1660	1660	0
152	20241217	185700	4590551	1660	1660	1660	1660	223
153	20241217	185600	4590551	1660	1660	1660	1660	0
154	20241217	185500	4590551	1660	1660	1660	1660	0
155	20241217	185400	4590551	1660	1660	1660	1660	0
156	20241217	185300	4590551	1660	1660	1660	1660	0
157	20241217	185200	4590551	1660	1660	1660	1660	0
158	20241217	185100	4590551	1660	1660	1660	1660	0
159	20241217	185000	4590551	1660	1660	1660	1660	0
160	20241217	184900	4590551	1660	1660	1660	1660	0
161	20241217	184800	4590551	1660	1660	1660	1660	0
162	20241217	184700	4590551	1660	1660	1660	1660	0
163	20241217	184600	4590551	1660	1660	1660	1660	0
164	20241217	184500	4590551	1660	1660	1660	1660	0
165	20241217	184400	4590551	1660	1660	1660	1660	0
166	20241217	184300	4590551	1660	1660	1660	1660	0
167	20241217	184200	4590551	1660	1660	1660	1660	0
168	20241217	184100	4590551	1660	1660	1660	1660	0
169	20241217	184000	4590551	1660	1660	1660	1660	0
170	20241217	183900	4590551	1660	1660	1660	1660	0
171	20241217	183800	4590551	1660	1660	1660	1660	0
172	20241217	183700	4590551	1660	1660	1660	1660	0
173	20241217	183600	4590551	1660	1660	1660	1660	0
174	20241217	183500	4590551	1660	1660	1660	1660	0
175	20241217	183400	4590551	1660	1660	1660	1660	0
176	20241217	183300	4590551	1660	1660	1660	1660	0
177	20241217	183200	4590551	1660	1660	1660	1660	0
178	20241217	183100	4590551	1660	1660	1660	1660	0
179	20241217	183000	4590551	1660	1660	1660	1660	0
180	20241217	182900	4590551	1660	1660	1660	1660	0
181	20241217	182800	4590551	1660	1660	1660	1660	0
182	20241217	182700	4590551	1660	1660	1660	1660	223
183	20241217	182600	4590551	1660	1660	1660	1660	0
184	20241217	182500	4590551	1660	1660	1660	1660	0
185	20241217	182400	4590551	1660	1660	1660	1660	0
186	20241217	182300	4590551	1660	1660	1660	1660	0
187	20241217	182200	4590551	1660	1660	1660	1660	0
188	20241217	182100	4590551	1660	1660	1660	1660	0
189	20241217	182000	4590551	1660	1660	1660	1660	0
190	20241217	181900	4590551	1660	1660	1660	1660	0
191	20241217	181800	4590551	1660	1660	1660	1660	0
192	20241217	181700	4590551	1660	1660	1660	1660	0
193	20241217	181600	4590551	1660	1660	1660	1660	0
194	20241217	181500	4590551	1660	1660	1660	1660	0
195	20241217	181400	4590551	1660	1660	1660	1660	0
196	20241217	181300	4590551	1660	1660	1660	1660	0
197	20241217	181200	4590551	1660	1660	1660	1660	0
198	20241217	181100	4590551	1660	1660	1660	1660	0
199	20241217	181000	4590551	1660	1660	1660	1660	0
200	20241217	180900	4590551	1660	1660	1660	1660	0
201	20241217	180800	4590551	1660	1660	1660	1660	0
202	20241217	180700	4590551	1660	1660	1660	1660	0
203	20241217	180600	4590551	1660	1660	1660	1660	0
204	20241217	180500	4590551	1660	1660	1660	1660	0
205	20241217	180400	4590551	1660	1660	1660	1660	0
206	20241217	180300	4590551	1660	1660	1660	1660	0
207	20241217	180200	4590551	1660	1660	1660	1660	0
208	20241217	180100	4590551	1660	1660	1660	1660	0
209	20241217	180000	4590551	1660	1660	1660	1660	0
210	20241217	175900	4590551	1660	1660	1660	1660	0
211	20241217	175800	4590551	1660	1660	1660	1660	0
212	20241217	175700	4590551	1660	1660	1660	1660	223
213	20241217	175600	4590551	1660	1660	1660	1660	0
214	20241217	175500	4590551	1660	1660	1660	1660	0
215	20241217	175400	4590551	1660	1660	1660	1660	0
216	20241217	175300	4590551	1660	1660	1660	1660	0
217	20241217	175200	4590551	1660	1660	1660	1660	0
218	20241217	175100	4590551	1660	1660	1660	1660	0
219	20241217	175000	4590551	1660	1660	1660	1660	0
220	20241217	174900	4590551	1660	1660	1660	1660	0
221	20241217	174800	4590551	1660	1660	1660	1660	0
222	20241217	174700	4590551	1660	1660	1660	1660	0
223	20241217	174600	4590551	1660	1660	1660	1660	0
224	20241217	174500	4590551	1660	1660	1660	1660	0
225	20241217	174400	4590551	1660	1660	1660	1660	0
226	20241217	174300	4590551	1660	1660	1660	1660	0
227	20241217	174200	4590551	1660	1660	1660	1660	0
228	20241217	174100	4590551	1660	1660	1660	1660	0
229	20241217	174000	4590551	1660	1660	1660	1660	0
230	20241217	173900	4590551	1660	1660	1660	1660	0
231	20241217	173800	4590551	1660	1660	1660	1660	0
232	20241217	173700	4590551	1660	1660	1660	1660	0
233	20241217	173600	4590551	1660	1660	1660	1660	0
234	20241217	173500	4590551	1660	1660	1660	1660	0
235	20241217	173400	4590551	1660	1660	1660	1660	0
236	20241217	173300	4590551	1660	1660	1660	1660	0
237	20241217	173200	4590551	1660	1660	1660	1660	0
238	20241217	173100	4590551	1660	1660	1660	1660	0
239	20241217	173000	4590551	1660	1660	1660	1660	0
240	20241217	172900	4590551	1660	1660	1660	1660	0
241	20241217	172800	4590551	1660	1660	1660	1660	0
242	20241217	172700	4590551	1660	1660	1660	1660	223
243	20241217	172600	4590551	1660	1660	1660	1660	0
244	20241217	172500	4590551	1660	1660	1660	1660	0
245	20241217	172400	4590551	1660	1660	1660	1660	0
246	20241217	172300	4590551	1660	1660	1660	1660	0
247	20241217	172200	4590551	1660	1660	1660	1660	0
248	20241217	172100	4590551	1660	1660	1660	1660	0
249	20241217	172000	4590551	1660	1660	1660	1660	0
250	20241217	171900	4590551	1660	1660	1660	1660	0
251	20241217	171800	4590551	1660	1660	1660	1660	0
252	20241217	171700	4590551	1660	1660	1660	1660	0
253	20241217	171600	4590551	1660	1660	1660	1660	0
254	20241217	171500	4590551	1660	1660	1660	1660	0
255	20241217	171400	4590551	1660	1660	1660	1660	0
256	20241217	171300	4590551	1660	1660	1660	1660	0
257	20241217	171200	4590551	1660	1660	1660	1660	0
258	20241217	171100	4590551	1660	1660	1660	1660	0
259	20241217	171000	4590551	1660	1660	1660	1660	0
260	20241217	170900	4590551	1660	1660	1660	1660	0
261	20241217	170800	4590551	1660	1660	1660	1660	0
262	20241217	170700	4590551	1660	1660	1660	1660	0
263	20241217	170600	4590551	1660	1660	1660	1660	0
264	20241217	170500	4590551	1660	1660	1660	1660	0
265	20241217	170400	4590551	1660	1660	1660	1660	0
266	20241217	170300	4590551	1660	1660	1660	1660	0
267	20241217	170200	4590551	1660	1660	1660	1660	0
268	20241217	170100	4590551	1660	1660	1660	1660	0
269	20241217	170000	4590551	1660	1660	1660	1660	0
270	20241217	165900	4590551	1660	1660	1660	1660	0
271	20241217	165800	4590551	1660	1660	1660	1660	0
272	20241217	165700	4590551	1660	1660	1660	1660	223
273	20241217	165600	4590551	1660	1660	1660	1660	0
274	20241217	165500	4590551	1660	1660	1660	1660	0
275	20241217	165400	4590551	1660	1660	1660	1660	0
276	20241217	165300	4590551	1660	1660	1660	1660	0
277	20241217	165200	4590551	1660	1660	1660	1660	0
278	20241217	165100	4590551	1660	1660	1660	1660	0
279	20241217	165000	4590551	1660	1660	1660	1660	0
280	20241217	164900	4590551	1660	1660	1660	1660	0
281	20241217	164800	4590551	1660	1660	1660	1660	0
282	20241217	164700	4590551	1660	1660	1660	1660	0
283	20241217	164600	4590551	1660	1660	1660	1660	0
284	20241217	164500	4590551	1660	1660	1660	1660	0
285	20241217	164400	4590551	1660	1660	1660	1660	0
286	20241217	164300	4590551	1660	1660	1660	1660	0
287	20241217	164200	4590551	1660	1660	1660	1660	0
288	20241217	164100	4590551	1660	1660	1660	1660	0
289	20241217	164000	4590551	1660	1660	1660	1660	0
290	20241217	163900	4590551	1660	1660	1660	1660	0
291	20241217	163800	4590551	1660	1660	1660	1660	0
292	20241217	163700	4590551	1660	1660	1660	1660	0
293	20241217	163600	4590551	1660	1660	1660	1660	0
294	20241217	163500	4590551	1660	1660	1660	1660	0
295	20241217	163400	4590551	1660	1660	1660	1660	0
296	20241217	163300	4590551	1660	1660	1660	1660	0
297	20241217	163200	4590551	1660	1660	1660	1660	0
298	20241217	163100	4590551	1660	1660	1660	1660	0
299	20241217	163000	4590551	1660	1660	1660	1660	0
300	20241217	162900	4590551	1660	1660	1660	1660	0
301	20241217	162800	4590551	1660	1660	1660	1660	0
302	20241217	162700	4590551	1660	1660	1660	1660	223
303	20241217	162600	4590551	1660	1660	1660	1660	0
304	20241217	162500	4590551	1660	1660	1660	1660	0
305	20241217	162400	4590551	1660	1660	1660	1660	0
306	20241217	162300	4590551	1660	1660	1660	1660	0
307	20241217	162200	4590551	1660	1660	1660	1660	0
308	20241217	162100	4590551	1660	1660	1660	1660	0
309	20241217	162000	4590551	1660	1660	1660	1660	0
310	20241217	161900	4590551	1660	1660	1660	1660	0
311	20241217	161800	4590551	1660	1660	1660	1660	0
312	20241217	161700	4590551	1660	1660	1660	1660	0
313	20241217	161600	4590551	1660	1660	1660	1660	0
314	20241217	161500	4590551	1660	1660	1660	1660	0
315	20241217	161400	4590551	1660	1660	1660	1660	0
316	20241217	161300	4590551	1660	1660	1660	1660	0
317	20241217	161200	4590551	1660	1660	1660	1660	0
318	20241217	161100	4590551	1660	1660	1660	1660	0
319	20241217	161000	4590551	1660	1660	1660	1660	0
320	20241217	160900	4590551	1660	1660	1660	1660	0
321	20241217	160800	4590551	1660	1660	1660	1660	0
322	20241217	160700	4590551	1660	1660	1660	1660	0
323	20241217	160600	4590551	1660	1660	1660	1660	0
324	20241217	160500	4590551	1660	1660	1660	1660	0
325	20241217	160400	4590551	1660	1660	1660	1660	0
326	20241217	160300	4590551	1660	1660	1660	1660	0
327	20241217	160200	4590551	1660	1660	1660	1660	0
328	20241217	160100	4590551	1660	1660	1660	1660	0
329	20241217	160000	4590551	1660	1660	1660	1660	0
330	20241217	155900	4590551	1660	1660	1660	1660	0
331	20241217	155800	4590551	1660	1660	1660	1660	0
332	20241217	155700	4590551	1660	1660	1660	1660	223
333	20241217	155600	4590551	1660	1660	1660	1660	0
334	20241217	155500	4590551	1660	1660	1660	1660	0
335	20241217	155400	4590551	1660	1660	1660	1660	0
336	20241217	155300	4590551	1660	1660	1660	1660	0
337	20241217	155200	4590551	1660	1660	1660	1660	0
338	20241217	155100	4590551	1660	1660	1660	1660	0
339	20241217	155000	4590551	1660	1660	1660	1660	0
340	20241217	154900	4590551	1660	1660	1660	1660	0
341	20241217	154800	4590551	1660	1660	1660	1660	0
342	20241217	154700	4590551	1660	1660	1660	1660	0
343	20241217	154600	4590551	1660	1660	1660	1660	0
344	20241217	154500	4590551	1660	1660	1660	1660	0
345	20241217	154400	4590551	1660	1660	1660	1660	0
346	20241217	154300	4590551	1660	1660	1660	1660	0
347	20241217	154200	4590551	1660	1660	1660	1660	0
348	20241217	154100	4590551	1660	1660	1660	1660	0
349	20241217	154000	4590551	1660	1660	1660	1660	0
350	20241217	153900	4590551	1660	1660	1660	1660	0
351	20241217	153800	4590551	1660	1660	1660	1660	0
352	20241217	153700	4590551	1660	1660	1660	1660	0
353	20241217	153600	4590551	1660	1660	1660	1660	0
354	20241217	153500	4590551	1660	1660	1660	1660	0
355	20241217	153400	4590551	1660	1660	1660	1660	0
356	20241217	153300	4590551	1660	1660	1660	1660	0
357	20241217	153200	4590551	1660	1660	1660	1660	0
358	20241217	153100	4590551	1660	1660	1660	1660	0
359	20241217	153000	4590551	1660	1660	1660	1660	223
360	20241217	152900	4220371	1691	1691	1691	1691	0
361	20241217	152800	4220371	1691	1691	1691	1691	0
362	20241217	152700	4220371	1691	1691	1691	1691	0
363	20241217	152600	4220371	1691	1691	1691	1691	0
364	20241217	152500	4220371	1691	1691	1691	1691	0
365	20241217	152400	4220371	1691	1691	1691	1691	0
366	20241217	152300	4220371	1691	1691	1691	1691	0
367	20241217	152200	4220371	1691	1691	1691	1691	0
368	20241217	152100	4220371	1691	1691	1691	1691	0
369	20241217	152000	4220371	1691	1691	1691	1691	0
370	20241217	151900	4220371	1691	1691	1691	1691	0
371	20241217	151800	4220371	1691	1691	1691	1691	0
372	20241217	151700	4220371	1691	1691	1691	1691	0
373	20241217	151600	4220371	1691	1691	1691	1691	0
374	20241217	151500	4220371	1691	1691	1691	1691	0
375	20241217	151400	4220371	1691	1691	1691	1691	0
376	20241217	151300	4220371	1691	1691	1691	1691	0
377	20241217	151200	4220371	1691	1691	1691	1691	0
378	20241217	151100	4220371	1691	1691	1691	1691	0
379	20241217	151000	4220371	1691	1691	1691	1691	0
380	20241217	150900	4220371	1691	1691	1691	1691	0
381	20241217	150800	4220371	1691	1691	1691	1691	0
382	20241217	150700	4220371	1691	1691	1691	1691	0
383	20241217	150600	4220371	1691	1691	1691	1691	0
384	20241217	150500	4220371	1691	1691	1691	1691	0
385	20241217	150400	4220371	1691	1691	1691	1691	0
386	20241217	150300	4220371	1691	1691	1691	1691	0
387	20241217	150200	4220371	1691	1691	1691	1691	0
388	20241217	150100	4220371	1691	1691	1691	1691	0
389	20241217	150000	4220371	1691	1691	1691	1691	0
390	20241217	145900	4220371	1691	1691	1691	1691	0
391	20241217	145800	4220371	1691	1691	1691	1691	0
392	20241217	145700	4220371	1691	1691	1691	1691	0
393	20241217	145600	4220371	1691	1691	1691	1691	0
394	20241217	145500	4220371	1691	1691	1691	1691	0
395	20241217	145400	4220371	1691	1691	1691	1691	0
396	20241217	145300	4220371	1691	1691	1691	1691	0
397	20241217	145200	4220371	1691	1691	1691	1691	0
398	20241217	145100	4220371	1691	1691	1691	1691	0
399	20241217	145000	4220371	1691	1691	1691	1691	0
400	20241217	144900	4220371	1691	1691	1691	1691	0
401	20241217	144800	4220371	1691	1691	1691	1691	0
402	20241217	144700	4220371	1691	1691	1691	1691	0
403	20241217	144600	4220371	1691	1691	1691	1691	0
404	20241217	144500	4220371	1691	1691	1691	1691	0
405	20241217	144400	4220371	1691	1691	1691	1691	0
406	20241217	144300	4220371	1691	1691	1691	1691	0
407	20241217	144200	4220371	1691	1691	1691	1691	0
408	20241217	144100	4220371	1691	1691	1691	1691	0
409	20241217	144000	4220371	1691	1691	1691	1691	0
410	20241217	143900	4220371	1691	1691	1691	1691	0
411	20241217	143800	4220371	1691	1691	1691	1691	0
412	20241217	143700	4220371	1691	1691	1691	1691	0
413	20241217	143600	4220371	1691	1691	1691	1691	0
414	20241217	143500	4220371	1691	1691	1691	1691	0
415	20241217	143400	4220371	1691	1691	1691	1691	60
416	20241217	143300	4118911	1693	1693	1693	1693	0
417	20241217	143200	4118911	1693	1693	1693	1693	0
418	20241217	143100	4118911	1693	1693	1693	1693	0
419	20241217	143000	4118911	1693	1693	1693	1693	0
420	20241217	142900	4118911	1693	1693	1693	1693	0
421	20241217	142800	4118911	1693	1693	1693	1693	0
422	20241217	142700	4118911	1693	1693	1693	1693	0
423	20241217	142600	4118911	1693	1693	1693	1693	0
424	20241217	142500	4118911	1693	1693	1693	1693	0
425	20241217	142400	4118911	1693	1693	1693	1693	0
426	20241217	142300	4118911	1693	1693	1693	1693	0
427	20241217	142200	4118911	1693	1693	1693	1693	0
428	20241217	142100	4118911	1693	1693	1693	1693	0
429	20241217	142000	4118911	1693	1693	1693	1693	50
430	20241217	141900	4034261	1693	1693	1693	1693	0
431	20241217	141800	4034261	1693	1693	1693	1693	0
432	20241217	141700	4034261	1693	1693	1693	1693	0
433	20241217	141600	4034261	1693	1693	1693	1693	0
434	20241217	141500	4034261	1693	1693	1693	1693	0
435	20241217	141400	4034261	1693	1693	1693	1693	0
436	20241217	141300	4034261	1693	1693	1693	1693	0
437	20241217	141200	4034261	1693	1693	1693	1693	0
438	20241217	141100	4034261	1693	1693	1693	1693	0
439	20241217	141000	4034261	1693	1693	1693	1693	0
440	20241217	140900	4034261	1693	1693	1693	1693	0
441	20241217	140800	4034261	1693	1693	1693	1693	0
442	20241217	140700	4034261	1693	1693	1693	1693	0
443	20241217	140600	4034261	1693	1693	1693	1693	0
444	20241217	140500	4034261	1693	1693	1693	1693	0
445	20241217	140400	4034261	1693	1693	1693	1693	0
446	20241217	140300	4034261	1693	1693	1693	1693	0
447	20241217	140200	4034261	1693	1693	1693	1693	0
448	20241217	140100	4034261	1693	1693	1693	1693	0
449	20241217	140000	4034261	1693	1693	1693	1693	0
450	20241217	135900	4034261	1693	1693	1693	1693	0
451	20241217	135800	4034261	1693	1693	1693	1693	0
452	20241217	135700	4034261	1693	1693	1693	1693	0
453	20241217	135600	4034261	1693	1693	1693	1693	0
454	20241217	135500	4034261	1693	1692	1693	1692	13
455	20241217	135400	4012262	1663	1663	1663	1663	0
456	20241217	135300	4012262	1663	1663	1663	1663	0
457	20241217	135200	4012262	1663	1663	1663	1663	0
458	20241217	135100	4012262	1663	1663	1663	1663	0
459	20241217	135000	4012262	1663	1663	1663	1663	0
460	20241217	134900	4012262	1663	1663	1663	1663	0
461	20241217	134800	4012262	1663	1663	1663	1663	0
462	20241217	134700	4012262	1663	1663	1663	1663	0
463	20241217	134600	4012262	1663	1663	1663	1663	0
464	20241217	134500	4012262	1663	1663	1663	1663	0
465	20241217	134400	4012262	1663	1663	1663	1663	0
466	20241217	134300	4012262	1663	1663	1663	1663	0
467	20241217	134200	4012262	1663	1663	1663	1663	0
468	20241217	134100	4012262	1663	1663	1663	1663	0
469	20241217	134000	4012262	1663	1663	1663	1663	150
470	20241217	133900	3762812	1694	1694	1694	1694	0
471	20241217	133800	3762812	1694	1694	1694	1694	0
472	20241217	133700	3762812	1694	1694	1694	1694	0
473	20241217	133600	3762812	1694	1694	1694	1694	0
474	20241217	133500	3762812	1694	1694	1694	1694	0
475	20241217	133400	3762812	1694	1694	1694	1694	0
476	20241217	133300	3762812	1694	1694	1694	1694	0
477	20241217	133200	3762812	1694	1694	1694	1694	0
478	20241217	133100	3762812	1694	1694	1694	1694	0
479	20241217	133000	3762812	1694	1694	1694	1694	0
480	20241217	132900	3762812	1694	1694	1694	1694	0
481	20241217	132800	3762812	1694	1694	1694	1694	0
482	20241217	132700	3762812	1694	1694	1694	1694	0
483	20241217	132600	3762812	1694	1694	1694	1694	0
484	20241217	132500	3762812	1694	1694	1694	1694	0
485	20241217	132400	3762812	1694	1694	1694	1694	0
486	20241217	132300	3762812	1694	1694	1694	1694	0
487	20241217	132200	3762812	1694	1694	1694	1694	0
488	20241217	132100	3762812	1694	1694	1694	1694	0
489	20241217	132000	3762812	1694	1694	1694	1694	0
490	20241217	131900	3762812	1694	1694	1694	1694	0
491	20241217	131800	3762812	1694	1694	1694	1694	0
492	20241217	131700	3762812	1694	1694	1694	1694	0
493	20241217	131600	3762812	1694	1694	1694	1694	0
494	20241217	131500	3762812	1694	1694	1694	1694	30
495	20241217	131400	3711992	1664	1664	1664	1664	0
496	20241217	131300	3711992	1664	1664	1664	1664	0
497	20241217	131200	3711992	1664	1665	1665	1664	630
498	20241217	131100	2663642	1697	1697	1697	1697	0
499	20241217	131000	2663642	1697	1697	1697	1697	0
500	20241217	130900	2663642	1697	1697	1697	1697	0
501	20241217	130800	2663642	1697	1697	1697	1697	0
502	20241217	130700	2663642	1697	1697	1697	1697	0
503	20241217	130600	2663642	1697	1697	1697	1697	0
504	20241217	130500	2663642	1697	1697	1697	1697	0
505	20241217	130400	2663642	1697	1697	1697	1697	0
506	20241217	130300	2663642	1697	1697	1697	1697	0
507	20241217	130200	2663642	1697	1697	1697	1697	0
508	20241217	130100	2663642	1697	1697	1697	1697	0
509	20241217	130000	2663642	1697	1697	1697	1697	0
510	20241217	125900	2663642	1697	1697	1697	1697	0
511	20241217	125800	2663642	1697	1697	1697	1697	0
512	20241217	125700	2663642	1697	1697	1697	1697	0
513	20241217	125600	2663642	1697	1697	1697	1697	0
514	20241217	125500	2663642	1697	1697	1697	1697	0
515	20241217	125400	2663642	1697	1697	1697	1697	0
516	20241217	125300	2663642	1697	1697	1697	1697	0
517	20241217	125200	2663642	1697	1697	1697	1697	0
518	20241217	125100	2663642	1697	1697	1697	1697	0
519	20241217	125000	2663642	1697	1697	1697	1697	0
520	20241217	124900	2663642	1697	1697	1697	1697	0
521	20241217	124800	2663642	1697	1697	1697	1697	0
522	20241217	124700	2663642	1697	1697	1697	1697	0
523	20241217	124600	2663642	1697	1697	1697	1697	0
524	20241217	124500	2663642	1697	1697	1697	1697	0
525	20241217	124400	2663642	1697	1697	1697	1697	0
526	20241217	124300	2663642	1697	1697	1697	1697	0
527	20241217	124200	2663642	1697	1697	1697	1697	0
528	20241217	124100	2663642	1697	1697	1697	1697	0
529	20241217	124000	2663642	1697	1697	1697	1697	0
530	20241217	123900	2663642	1697	1697	1697	1697	0
531	20241217	123800	2663642	1697	1697	1697	1697	0
532	20241217	123700	2663642	1697	1697	1697	1697	0
533	20241217	123600	2663642	1697	1697	1697	1697	0
534	20241217	123500	2663642	1697	1697	1697	1697	0
535	20241217	123400	2663642	1697	1697	1697	1697	0
536	20241217	123300	2663642	1697	1697	1697	1697	0
537	20241217	123200	2663642	1697	1697	1697	1697	0
538	20241217	123100	2663642	1697	1697	1697	1697	0
539	20241217	123000	2663642	1697	1697	1697	1697	0
540	20241217	122900	2663642	1697	1697	1697	1697	0
541	20241217	122800	2663642	1697	1697	1697	1697	0
542	20241217	122700	2663642	1697	1697	1697	1697	0
543	20241217	122600	2663642	1697	1697	1697	1697	0
544	20241217	122500	2663642	1697	1697	1697	1697	0
545	20241217	122400	2663642	1697	1697	1697	1697	0
546	20241217	122300	2663642	1697	1697	1697	1697	0
547	20241217	122200	2663642	1697	1697	1697	1697	0
548	20241217	122100	2663642	1697	1697	1697	1697	0
549	20241217	122000	2663642	1697	1697	1697	1697	0
550	20241217	121900	2663642	1697	1697	1697	1697	0
551	20241217	121800	2663642	1697	1697	1697	1697	0
552	20241217	121700	2663642	1697	1697	1697	1697	0
553	20241217	121600	2663642	1697	1697	1697	1697	0
554	20241217	121500	2663642	1697	1697	1697	1697	10
555	20241217	121400	2646672	1662	1662	1662	1662	0
556	20241217	121300	2646672	1662	1662	1662	1662	0
557	20241217	121200	2646672	1662	1662	1662	1662	0
558	20241217	121100	2646672	1662	1662	1662	1662	0
559	20241217	121000	2646672	1662	1662	1662	1662	0
560	20241217	120900	2646672	1662	1662	1662	1662	0
561	20241217	120800	2646672	1662	1662	1662	1662	0
562	20241217	120700	2646672	1662	1662	1662	1662	0
563	20241217	120600	2646672	1662	1662	1662	1662	0
564	20241217	120500	2646672	1662	1662	1662	1662	0
565	20241217	120400	2646672	1662	1662	1662	1662	0
566	20241217	120300	2646672	1662	1662	1662	1662	0
567	20241217	120200	2646672	1662	1662	1662	1662	0
568	20241217	120100	2646672	1662	1662	1662	1662	0
569	20241217	120000	2646672	1662	1662	1662	1662	0
570	20241217	115900	2646672	1662	1662	1662	1662	0
571	20241217	115800	2646672	1662	1662	1662	1662	0
572	20241217	115700	2646672	1662	1662	1662	1662	0
573	20241217	115600	2646672	1662	1662	1662	1662	0
574	20241217	115500	2646672	1662	1662	1662	1662	0
575	20241217	115400	2646672	1662	1662	1662	1662	0
576	20241217	115300	2646672	1662	1662	1662	1662	1000
577	20241217	115200	984672	1697	1697	1697	1697	0
578	20241217	115100	984672	1697	1697	1697	1697	0
579	20241217	115000	984672	1697	1697	1697	1697	0
580	20241217	114900	984672	1697	1697	1697	1697	0
581	20241217	114800	984672	1697	1697	1697	1697	0
582	20241217	114700	984672	1697	1697	1697	1697	0
583	20241217	114600	984672	1697	1697	1697	1697	0
584	20241217	114500	984672	1697	1697	1697	1697	0
585	20241217	114400	984672	1697	1697	1697	1697	0
586	20241217	114300	984672	1697	1697	1697	1697	0
587	20241217	114200	984672	1697	1697	1697	1697	0
588	20241217	114100	984672	1697	1697	1697	1697	0
589	20241217	114000	984672	1697	1697	1697	1697	0
590	20241217	113900	984672	1697	1697	1697	1697	0
591	20241217	113800	984672	1697	1697	1697	1697	0
592	20241217	113700	984672	1697	1697	1697	1697	0
593	20241217	113600	984672	1697	1697	1697	1697	0
594	20241217	113500	984672	1697	1697	1697	1697	0
595	20241217	113400	984672	1697	1697	1697	1697	0
596	20241217	113300	984672	1697	1697	1697	1697	0
597	20241217	113200	984672	1697	1697	1697	1697	0
598	20241217	113100	984672	1697	1697	1697	1697	0
599	20241217	113000	984672	1697	1697	1697	1697	0
600	20241217	112900	984672	1697	1697	1697	1697	0
601	20241217	112800	984672	1697	1697	1697	1697	0
602	20241217	112700	984672	1697	1697	1697	1697	0
603	20241217	112600	984672	1697	1697	1697	1697	0
604	20241217	112500	984672	1697	1697	1697	1697	0
605	20241217	112400	984672	1697	1697	1697	1697	0
606	20241217	112300	984672	1697	1697	1697	1697	0
607	20241217	112200	984672	1697	1697	1697	1697	0
608	20241217	112100	984672	1697	1697	1697	1697	0
609	20241217	112000	984672	1697	1697	1697	1697	0
610	20241217	111900	984672	1697	1697	1697	1697	0
611	20241217	111800	984672	1697	1697	1697	1697	0
612	20241217	111700	984672	1697	1697	1697	1697	0
613	20241217	111600	984672	1697	1697	1697	1697	0
614	20241217	111500	984672	1697	1697	1697	1697	0
615	20241217	111400	984672	1697	1697	1697	1697	0
616	20241217	111300	984672	1697	1697	1697	1697	0
617	20241217	111200	984672	1697	1697	1697	1697	0
618	20241217	111100	984672	1697	1697	1697	1697	0
619	20241217	111000	984672	1697	1697	1697	1697	0
620	20241217	110900	984672	1697	1697	1697	1697	0
621	20241217	110800	984672	1697	1697	1697	1697	0
622	20241217	110700	984672	1697	1697	1697	1697	0
623	20241217	110600	984672	1697	1697	1697	1697	0
624	20241217	110500	984672	1697	1697	1697	1697	0
625	20241217	110400	984672	1697	1697	1697	1697	0
626	20241217	110300	984672	1697	1697	1697	1697	0
627	20241217	110200	984672	1697	1697	1697	1697	0
628	20241217	110100	984672	1697	1697	1697	1697	0
629	20241217	110000	984672	1697	1697	1697	1697	0
630	20241217	105900	984672	1697	1697	1697	1697	0
631	20241217	105800	984672	1697	1697	1697	1697	0
632	20241217	105700	984672	1697	1697	1697	1697	0
633	20241217	105600	984672	1697	1697	1697	1697	0
634	20241217	105500	984672	1697	1697	1697	1697	0
635	20241217	105400	984672	1697	1697	1697	1697	0
636	20241217	105300	984672	1697	1697	1697	1697	0
637	20241217	105200	984672	1697	1697	1697	1697	0
638	20241217	105100	984672	1697	1697	1697	1697	0
639	20241217	105000	984672	1697	1697	1697	1697	0
640	20241217	104900	984672	1697	1697	1697	1697	0
641	20241217	104800	984672	1697	1697	1697	1697	0
642	20241217	104700	984672	1697	1697	1697	1697	0
643	20241217	104600	984672	1697	1697	1697	1697	0
644	20241217	104500	984672	1697	1697	1697	1697	9
645	20241217	104400	969399	1697	1697	1697	1697	0
646	20241217	104300	969399	1697	1697	1697	1697	0
647	20241217	104200	969399	1697	1697	1697	1697	1
648	20241217	104100	967702	1659	1659	1659	1659	0
649	20241217	104000	967702	1659	1659	1659	1659	1
650	20241217	103900	966043	1696	1696	1696	1696	0
651	20241217	103800	966043	1696	1696	1696	1696	0
652	20241217	103700	966043	1696	1696	1696	1696	0
653	20241217	103600	966043	1696	1696	1696	1696	0
654	20241217	103500	966043	1696	1696	1696	1696	0
655	20241217	103400	966043	1696	1696	1696	1696	0
656	20241217	103300	966043	1696	1695	1696	1695	10
657	20241217	103200	949087	1698	1698	1698	1698	0
658	20241217	103100	949087	1698	1698	1698	1698	0
659	20241217	103000	949087	1698	1698	1698	1698	0
660	20241217	102900	949087	1698	1698	1698	1698	0
661	20241217	102800	949087	1698	1690	1698	1690	50
662	20241217	102700	864579	1690	1690	1690	1690	0
663	20241217	102600	864579	1690	1690	1690	1690	0
664	20241217	102500	864579	1690	1690	1690	1690	0
665	20241217	102400	864579	1690	1690	1690	1690	2
666	20241217	102300	861199	1690	1690	1690	1690	0
667	20241217	102200	861199	1690	1690	1690	1690	0
668	20241217	102100	861199	1690	1690	1690	1690	10
669	20241217	102000	844299	1659	1659	1659	1659	0
670	20241217	101900	844299	1659	1659	1659	1659	0
671	20241217	101800	844299	1659	1659	1659	1659	0
672	20241217	101700	844299	1659	1658	1690	1658	14
673	20241217	101600	820766	1700	1700	1700	1700	0
674	20241217	101500	820766	1700	1700	1700	1700	0
675	20241217	101400	820766	1700	1700	1700	1700	0
676	20241217	101300	820766	1700	1700	1700	1700	0
677	20241217	101200	820766	1700	1700	1700	1700	0
678	20241217	101100	820766	1700	1700	1700	1700	0
679	20241217	101000	820766	1700	1700	1700	1700	0
680	20241217	100900	820766	1700	1700	1700	1700	0
681	20241217	100800	820766	1700	1700	1700	1700	0
682	20241217	100700	820766	1700	1700	1700	1700	0
683	20241217	100600	820766	1700	1700	1700	1700	0
684	20241217	100500	820766	1700	1700	1700	1700	0
685	20241217	100400	820766	1700	1700	1700	1700	0
686	20241217	100300	820766	1700	1700	1700	1700	0
687	20241217	100200	820766	1700	1700	1700	1700	0
688	20241217	100100	820766	1700	1700	1700	1700	0
689	20241217	100000	820766	1700	1700	1700	1700	0
690	20241217	095900	820766	1700	1700	1700	1700	0
691	20241217	095800	820766	1700	1700	1700	1700	0
692	20241217	095700	820766	1700	1700	1700	1700	0
693	20241217	095600	820766	1700	1700	1700	1700	0
694	20241217	095500	820766	1700	1700	1700	1700	0
695	20241217	095400	820766	1700	1700	1700	1700	0
696	20241217	095300	820766	1700	1680	1700	1680	20
697	20241217	095200	787146	1680	1680	1680	1680	0
698	20241217	095100	787146	1680	1680	1680	1680	0
699	20241217	095000	787146	1680	1680	1680	1680	0
700	20241217	094900	787146	1680	1680	1680	1680	0
701	20241217	094800	787146	1680	1680	1680	1680	0
702	20241217	094700	787146	1680	1680	1680	1680	0
703	20241217	094600	787146	1680	1680	1680	1680	0
704	20241217	094500	787146	1680	1680	1680	1680	0
705	20241217	094400	787146	1680	1680	1680	1680	0
706	20241217	094300	787146	1680	1678	1680	1678	211
707	20241217	094200	433086	1678	1678	1678	1678	5
708	20241217	094100	424696	1678	1678	1678	1678	3
709	20241217	094000	419662	1657	1657	1657	1657	0
710	20241217	093900	419662	1657	1657	1657	1657	0
711	20241217	093800	419662	1657	1657	1657	1657	0
712	20241217	093700	419662	1657	1657	1657	1657	0
713	20241217	093600	419662	1657	1657	1657	1657	0
714	20241217	093500	419662	1657	1657	1657	1657	0
715	20241217	093400	419662	1657	1657	1657	1657	2
716	20241217	093300	416348	1678	1678	1678	1678	0
717	20241217	093200	416348	1678	1678	1678	1678	20
718	20241217	093100	382788	1678	1678	1678	1678	0
719	20241217	093000	382788	1678	1678	1678	1678	0
720	20241217	092900	382788	1678	1678	1678	1678	0
721	20241217	092800	382788	1678	1678	1678	1678	0
722	20241217	092700	382788	1678	1678	1678	1678	0
723	20241217	092600	382788	1678	1678	1678	1678	0
724	20241217	092500	382788	1678	1678	1678	1678	0
725	20241217	092400	382788	1678	1678	1678	1678	0
726	20241217	092300	382788	1678	1678	1678	1678	0
727	20241217	092200	382788	1678	1678	1678	1678	0
728	20241217	092100	382788	1678	1678	1678	1678	0
729	20241217	092000	382788	1678	1678	1678	1678	0
730	20241217	091900	382788	1678	1678	1678	1678	1
731	20241217	091800	381110	1657	1657	1657	1657	0
732	20241217	091700	381110	1657	1657	1657	1657	0
733	20241217	091600	381110	1657	1657	1657	1657	0
734	20241217	091500	381110	1657	1657	1657	1657	0
735	20241217	091400	381110	1657	1657	1657	1657	0
736	20241217	091300	381110	1657	1657	1657	1657	0
737	20241217	091200	381110	1657	1657	1657	1657	0
738	20241217	091100	381110	1657	1657	1657	1657	0
739	20241217	091000	381110	1657	1657	1657	1657	0
740	20241217	090900	381110	1657	1657	1657	1657	0
741	20241217	090800	381110	1657	1657	1657	1657	0
742	20241217	090700	381110	1657	1657	1657	1657	0
743	20241217	090600	381110	1657	1657	1657	1657	7
744	20241217	090500	369511	1657	1657	1657	1657	0
745	20241217	090400	369511	1657	1657	1657	1657	0
746	20241217	090300	369511	1657	1657	1657	1657	223
747	20241217	090200	0	1678	1678	1678	1678	0
748	20241217	090100	0	1678	1678	1678	1678	0
749	20241217	090000	0	1678	1678	1678	1678	0