KissMeData/244880/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	205400	2137660	1688	1690	1690	1688	300
3	20241220	205300	2137660	1688	1688	1688	1688	0
4	20241220	205200	2137660	1688	1688	1688	1688	0
5	20241220	205100	2137660	1688	1688	1688	1688	0
6	20241220	205000	2137660	1688	1688	1688	1688	0
7	20241220	204900	2137660	1688	1688	1688	1688	0
8	20241220	204800	2137660	1688	1688	1688	1688	0
9	20241220	204700	2137660	1688	1688	1688	1688	0
10	20241220	204600	2137660	1688	1688	1688	1688	0
11	20241220	204500	2137660	1688	1688	1688	1688	0
12	20241220	204400	2137660	1688	1688	1688	1688	0
13	20241220	204300	2137660	1688	1688	1688	1688	0
14	20241220	204200	2137660	1688	1688	1688	1688	0
15	20241220	204100	2137660	1688	1688	1688	1688	0
16	20241220	204000	2137660	1688	1688	1688	1688	0
17	20241220	203900	2137660	1688	1688	1688	1688	0
18	20241220	203800	2137660	1688	1688	1688	1688	0
19	20241220	203700	2137660	1688	1688	1688	1688	0
20	20241220	203600	2137660	1688	1688	1688	1688	0
21	20241220	203500	2137660	1688	1688	1688	1688	0
22	20241220	203400	2137660	1688	1688	1688	1688	0
23	20241220	203300	2137660	1688	1688	1688	1688	0
24	20241220	203200	2137660	1688	1688	1688	1688	0
25	20241220	203100	2137660	1688	1688	1688	1688	0
26	20241220	203000	2137660	1688	1688	1688	1688	0
27	20241220	202900	2137660	1688	1688	1688	1688	0
28	20241220	202800	2137660	1688	1688	1688	1688	0
29	20241220	202700	2137660	1688	1688	1688	1688	0
30	20241220	202600	2137660	1688	1688	1688	1688	0
31	20241220	202500	2137660	1688	1688	1688	1688	0
32	20241220	202400	2137660	1688	1690	1690	1688	300
33	20241220	202300	2137660	1688	1688	1688	1688	0
34	20241220	202200	2137660	1688	1688	1688	1688	0
35	20241220	202100	2137660	1688	1688	1688	1688	0
36	20241220	202000	2137660	1688	1688	1688	1688	0
37	20241220	201900	2137660	1688	1688	1688	1688	0
38	20241220	201800	2137660	1688	1688	1688	1688	0
39	20241220	201700	2137660	1688	1688	1688	1688	0
40	20241220	201600	2137660	1688	1688	1688	1688	0
41	20241220	201500	2137660	1688	1688	1688	1688	0
42	20241220	201400	2137660	1688	1688	1688	1688	0
43	20241220	201300	2137660	1688	1688	1688	1688	0
44	20241220	201200	2137660	1688	1688	1688	1688	0
45	20241220	201100	2137660	1688	1688	1688	1688	0
46	20241220	201000	2137660	1688	1688	1688	1688	0
47	20241220	200900	2137660	1688	1688	1688	1688	0
48	20241220	200800	2137660	1688	1688	1688	1688	0
49	20241220	200700	2137660	1688	1688	1688	1688	0
50	20241220	200600	2137660	1688	1688	1688	1688	0
51	20241220	200500	2137660	1688	1688	1688	1688	0
52	20241220	200400	2137660	1688	1688	1688	1688	0
53	20241220	200300	2137660	1688	1688	1688	1688	0
54	20241220	200200	2137660	1688	1688	1688	1688	0
55	20241220	200100	2137660	1688	1688	1688	1688	0
56	20241220	200000	2137660	1688	1688	1688	1688	0
57	20241220	195900	2137660	1688	1688	1688	1688	0
58	20241220	195800	2137660	1688	1688	1688	1688	0
59	20241220	195700	2137660	1688	1688	1688	1688	0
60	20241220	195600	2137660	1688	1688	1688	1688	0
61	20241220	195500	2137660	1688	1688	1688	1688	0
62	20241220	195400	2137660	1688	1690	1690	1688	300
63	20241220	195300	2137660	1688	1688	1688	1688	0
64	20241220	195200	2137660	1688	1688	1688	1688	0
65	20241220	195100	2137660	1688	1688	1688	1688	0
66	20241220	195000	2137660	1688	1688	1688	1688	0
67	20241220	194900	2137660	1688	1688	1688	1688	0
68	20241220	194800	2137660	1688	1688	1688	1688	0
69	20241220	194700	2137660	1688	1688	1688	1688	0
70	20241220	194600	2137660	1688	1688	1688	1688	0
71	20241220	194500	2137660	1688	1688	1688	1688	0
72	20241220	194400	2137660	1688	1688	1688	1688	0
73	20241220	194300	2137660	1688	1688	1688	1688	0
74	20241220	194200	2137660	1688	1688	1688	1688	0
75	20241220	194100	2137660	1688	1688	1688	1688	0
76	20241220	194000	2137660	1688	1688	1688	1688	0
77	20241220	193900	2137660	1688	1688	1688	1688	0
78	20241220	193800	2137660	1688	1688	1688	1688	0
79	20241220	193700	2137660	1688	1688	1688	1688	0
80	20241220	193600	2137660	1688	1688	1688	1688	0
81	20241220	193500	2137660	1688	1688	1688	1688	0
82	20241220	193400	2137660	1688	1688	1688	1688	0
83	20241220	193300	2137660	1688	1688	1688	1688	0
84	20241220	193200	2137660	1688	1688	1688	1688	0
85	20241220	193100	2137660	1688	1688	1688	1688	0
86	20241220	193000	2137660	1688	1688	1688	1688	0
87	20241220	192900	2137660	1688	1688	1688	1688	0
88	20241220	192800	2137660	1688	1688	1688	1688	0
89	20241220	192700	2137660	1688	1688	1688	1688	0
90	20241220	192600	2137660	1688	1688	1688	1688	0
91	20241220	192500	2137660	1688	1688	1688	1688	0
92	20241220	192400	2137660	1688	1690	1690	1688	300
93	20241220	192300	2137660	1688	1688	1688	1688	0
94	20241220	192200	2137660	1688	1688	1688	1688	0
95	20241220	192100	2137660	1688	1688	1688	1688	0
96	20241220	192000	2137660	1688	1688	1688	1688	0
97	20241220	191900	2137660	1688	1688	1688	1688	0
98	20241220	191800	2137660	1688	1688	1688	1688	0
99	20241220	191700	2137660	1688	1688	1688	1688	0
100	20241220	191600	2137660	1688	1688	1688	1688	0
101	20241220	191500	2137660	1688	1688	1688	1688	0
102	20241220	191400	2137660	1688	1688	1688	1688	0
103	20241220	191300	2137660	1688	1688	1688	1688	0
104	20241220	191200	2137660	1688	1688	1688	1688	0
105	20241220	191100	2137660	1688	1688	1688	1688	0
106	20241220	191000	2137660	1688	1688	1688	1688	0
107	20241220	190900	2137660	1688	1688	1688	1688	0
108	20241220	190800	2137660	1688	1688	1688	1688	0
109	20241220	190700	2137660	1688	1688	1688	1688	0
110	20241220	190600	2137660	1688	1688	1688	1688	0
111	20241220	190500	2137660	1688	1688	1688	1688	0
112	20241220	190400	2137660	1688	1688	1688	1688	0
113	20241220	190300	2137660	1688	1688	1688	1688	0
114	20241220	190200	2137660	1688	1688	1688	1688	0
115	20241220	190100	2137660	1688	1688	1688	1688	0
116	20241220	190000	2137660	1688	1688	1688	1688	0
117	20241220	185900	2137660	1688	1688	1688	1688	0
118	20241220	185800	2137660	1688	1688	1688	1688	0
119	20241220	185700	2137660	1688	1688	1688	1688	0
120	20241220	185600	2137660	1688	1688	1688	1688	0
121	20241220	185500	2137660	1688	1688	1688	1688	0
122	20241220	185400	2137660	1688	1690	1690	1688	300
123	20241220	185300	2137660	1688	1688	1688	1688	0
124	20241220	185200	2137660	1688	1688	1688	1688	0
125	20241220	185100	2137660	1688	1688	1688	1688	0
126	20241220	185000	2137660	1688	1688	1688	1688	0
127	20241220	184900	2137660	1688	1688	1688	1688	0
128	20241220	184800	2137660	1688	1688	1688	1688	0
129	20241220	184700	2137660	1688	1688	1688	1688	0
130	20241220	184600	2137660	1688	1688	1688	1688	0
131	20241220	184500	2137660	1688	1688	1688	1688	0
132	20241220	184400	2137660	1688	1688	1688	1688	0
133	20241220	184300	2137660	1688	1688	1688	1688	0
134	20241220	184200	2137660	1688	1688	1688	1688	0
135	20241220	184100	2137660	1688	1688	1688	1688	0
136	20241220	184000	2137660	1688	1688	1688	1688	0
137	20241220	183900	2137660	1688	1688	1688	1688	0
138	20241220	183800	2137660	1688	1688	1688	1688	0
139	20241220	183700	2137660	1688	1688	1688	1688	0
140	20241220	183600	2137660	1688	1688	1688	1688	0
141	20241220	183500	2137660	1688	1688	1688	1688	0
142	20241220	183400	2137660	1688	1688	1688	1688	0
143	20241220	183300	2137660	1688	1688	1688	1688	0
144	20241220	183200	2137660	1688	1688	1688	1688	0
145	20241220	183100	2137660	1688	1688	1688	1688	0
146	20241220	183000	2137660	1688	1688	1688	1688	0
147	20241220	182900	2137660	1688	1688	1688	1688	0
148	20241220	182800	2137660	1688	1688	1688	1688	0
149	20241220	182700	2137660	1688	1688	1688	1688	0
150	20241220	182600	2137660	1688	1688	1688	1688	0
151	20241220	182500	2137660	1688	1688	1688	1688	0
152	20241220	182400	2137660	1688	1690	1690	1688	300
153	20241220	182300	2137660	1688	1688	1688	1688	0
154	20241220	182200	2137660	1688	1688	1688	1688	0
155	20241220	182100	2137660	1688	1688	1688	1688	0
156	20241220	182000	2137660	1688	1688	1688	1688	0
157	20241220	181900	2137660	1688	1688	1688	1688	0
158	20241220	181800	2137660	1688	1688	1688	1688	0
159	20241220	181700	2137660	1688	1688	1688	1688	0
160	20241220	181600	2137660	1688	1688	1688	1688	0
161	20241220	181500	2137660	1688	1688	1688	1688	0
162	20241220	181400	2137660	1688	1688	1688	1688	0
163	20241220	181300	2137660	1688	1688	1688	1688	0
164	20241220	181200	2137660	1688	1688	1688	1688	0
165	20241220	181100	2137660	1688	1688	1688	1688	0
166	20241220	181000	2137660	1688	1688	1688	1688	0
167	20241220	180900	2137660	1688	1688	1688	1688	0
168	20241220	180800	2137660	1688	1688	1688	1688	0
169	20241220	180700	2137660	1688	1688	1688	1688	0
170	20241220	180600	2137660	1688	1688	1688	1688	0
171	20241220	180500	2137660	1688	1688	1688	1688	0
172	20241220	180400	2137660	1688	1688	1688	1688	0
173	20241220	180300	2137660	1688	1688	1688	1688	0
174	20241220	180200	2137660	1688	1688	1688	1688	0
175	20241220	180100	2137660	1688	1688	1688	1688	0
176	20241220	180000	2137660	1688	1688	1688	1688	0
177	20241220	175900	2137660	1688	1688	1688	1688	0
178	20241220	175800	2137660	1688	1688	1688	1688	0
179	20241220	175700	2137660	1688	1688	1688	1688	0
180	20241220	175600	2137660	1688	1688	1688	1688	0
181	20241220	175500	2137660	1688	1688	1688	1688	0
182	20241220	175400	2137660	1688	1690	1690	1688	300
183	20241220	175300	2137660	1688	1688	1688	1688	0
184	20241220	175200	2137660	1688	1688	1688	1688	0
185	20241220	175100	2137660	1688	1688	1688	1688	0
186	20241220	175000	2137660	1688	1688	1688	1688	0
187	20241220	174900	2137660	1688	1688	1688	1688	0
188	20241220	174800	2137660	1688	1688	1688	1688	0
189	20241220	174700	2137660	1688	1688	1688	1688	0
190	20241220	174600	2137660	1688	1688	1688	1688	0
191	20241220	174500	2137660	1688	1688	1688	1688	0
192	20241220	174400	2137660	1688	1688	1688	1688	0
193	20241220	174300	2137660	1688	1688	1688	1688	0
194	20241220	174200	2137660	1688	1688	1688	1688	0
195	20241220	174100	2137660	1688	1688	1688	1688	0
196	20241220	174000	2137660	1688	1688	1688	1688	0
197	20241220	173900	2137660	1688	1688	1688	1688	0
198	20241220	173800	2137660	1688	1688	1688	1688	0
199	20241220	173700	2137660	1688	1688	1688	1688	0
200	20241220	173600	2137660	1688	1688	1688	1688	0
201	20241220	173500	2137660	1688	1688	1688	1688	0
202	20241220	173400	2137660	1688	1688	1688	1688	0
203	20241220	173300	2137660	1688	1688	1688	1688	0
204	20241220	173200	2137660	1688	1688	1688	1688	0
205	20241220	173100	2137660	1688	1688	1688	1688	0
206	20241220	173000	2137660	1688	1688	1688	1688	0
207	20241220	172900	2137660	1688	1688	1688	1688	0
208	20241220	172800	2137660	1688	1688	1688	1688	0
209	20241220	172700	2137660	1688	1688	1688	1688	0
210	20241220	172600	2137660	1688	1688	1688	1688	0
211	20241220	172500	2137660	1688	1688	1688	1688	0
212	20241220	172400	2137660	1688	1690	1690	1688	300
213	20241220	172300	2137660	1688	1688	1688	1688	0
214	20241220	172200	2137660	1688	1688	1688	1688	0
215	20241220	172100	2137660	1688	1688	1688	1688	0
216	20241220	172000	2137660	1688	1688	1688	1688	0
217	20241220	171900	2137660	1688	1688	1688	1688	0
218	20241220	171800	2137660	1688	1688	1688	1688	0
219	20241220	171700	2137660	1688	1688	1688	1688	0
220	20241220	171600	2137660	1688	1688	1688	1688	0
221	20241220	171500	2137660	1688	1688	1688	1688	0
222	20241220	171400	2137660	1688	1688	1688	1688	0
223	20241220	171300	2137660	1688	1688	1688	1688	0
224	20241220	171200	2137660	1688	1688	1688	1688	0
225	20241220	171100	2137660	1688	1688	1688	1688	0
226	20241220	171000	2137660	1688	1688	1688	1688	0
227	20241220	170900	2137660	1688	1688	1688	1688	0
228	20241220	170800	2137660	1688	1688	1688	1688	0
229	20241220	170700	2137660	1688	1688	1688	1688	0
230	20241220	170600	2137660	1688	1688	1688	1688	0
231	20241220	170500	2137660	1688	1688	1688	1688	0
232	20241220	170400	2137660	1688	1688	1688	1688	0
233	20241220	170300	2137660	1688	1688	1688	1688	0
234	20241220	170200	2137660	1688	1688	1688	1688	0
235	20241220	170100	2137660	1688	1688	1688	1688	0
236	20241220	170000	2137660	1688	1688	1688	1688	0
237	20241220	165900	2137660	1688	1688	1688	1688	0
238	20241220	165800	2137660	1688	1688	1688	1688	0
239	20241220	165700	2137660	1688	1688	1688	1688	0
240	20241220	165600	2137660	1688	1688	1688	1688	0
241	20241220	165500	2137660	1688	1688	1688	1688	0
242	20241220	165400	2137660	1688	1690	1690	1688	300
243	20241220	165300	2137660	1688	1688	1688	1688	0
244	20241220	165200	2137660	1688	1688	1688	1688	0
245	20241220	165100	2137660	1688	1688	1688	1688	0
246	20241220	165000	2137660	1688	1688	1688	1688	0
247	20241220	164900	2137660	1688	1688	1688	1688	0
248	20241220	164800	2137660	1688	1688	1688	1688	0
249	20241220	164700	2137660	1688	1688	1688	1688	0
250	20241220	164600	2137660	1688	1688	1688	1688	0
251	20241220	164500	2137660	1688	1688	1688	1688	0
252	20241220	164400	2137660	1688	1688	1688	1688	0
253	20241220	164300	2137660	1688	1688	1688	1688	0
254	20241220	164200	2137660	1688	1688	1688	1688	0
255	20241220	164100	2137660	1688	1688	1688	1688	0
256	20241220	164000	2137660	1688	1688	1688	1688	0
257	20241220	163900	2137660	1688	1688	1688	1688	0
258	20241220	163800	2137660	1688	1688	1688	1688	0
259	20241220	163700	2137660	1688	1688	1688	1688	0
260	20241220	163600	2137660	1688	1688	1688	1688	0
261	20241220	163500	2137660	1688	1688	1688	1688	0
262	20241220	163400	2137660	1688	1688	1688	1688	0
263	20241220	163300	2137660	1688	1688	1688	1688	0
264	20241220	163200	2137660	1688	1688	1688	1688	0
265	20241220	163100	2137660	1688	1688	1688	1688	0
266	20241220	163000	2137660	1688	1688	1688	1688	0
267	20241220	162900	2137660	1688	1688	1688	1688	0
268	20241220	162800	2137660	1688	1688	1688	1688	0
269	20241220	162700	2137660	1688	1688	1688	1688	0
270	20241220	162600	2137660	1688	1688	1688	1688	0
271	20241220	162500	2137660	1688	1688	1688	1688	0
272	20241220	162400	2137660	1688	1690	1690	1688	300
273	20241220	162300	2137660	1688	1688	1688	1688	0
274	20241220	162200	2137660	1688	1688	1688	1688	0
275	20241220	162100	2137660	1688	1688	1688	1688	0
276	20241220	162000	2137660	1688	1688	1688	1688	0
277	20241220	161900	2137660	1688	1688	1688	1688	0
278	20241220	161800	2137660	1688	1688	1688	1688	0
279	20241220	161700	2137660	1688	1688	1688	1688	0
280	20241220	161600	2137660	1688	1688	1688	1688	0
281	20241220	161500	2137660	1688	1688	1688	1688	0
282	20241220	161400	2137660	1688	1688	1688	1688	0
283	20241220	161300	2137660	1688	1688	1688	1688	0
284	20241220	161200	2137660	1688	1688	1688	1688	0
285	20241220	161100	2137660	1688	1688	1688	1688	0
286	20241220	161000	2137660	1688	1688	1688	1688	0
287	20241220	160900	2137660	1688	1688	1688	1688	0
288	20241220	160800	2137660	1688	1688	1688	1688	0
289	20241220	160700	2137660	1688	1688	1688	1688	0
290	20241220	160600	2137660	1688	1688	1688	1688	0
291	20241220	160500	2137660	1688	1688	1688	1688	0
292	20241220	160400	2137660	1688	1688	1688	1688	0
293	20241220	160300	2137660	1688	1688	1688	1688	0
294	20241220	160200	2137660	1688	1688	1688	1688	0
295	20241220	160100	2137660	1688	1688	1688	1688	0
296	20241220	160000	2137660	1688	1688	1688	1688	0
297	20241220	155900	2137660	1688	1688	1688	1688	0
298	20241220	155800	2137660	1688	1688	1688	1688	0
299	20241220	155700	2137660	1688	1688	1688	1688	0
300	20241220	155600	2137660	1688	1688	1688	1688	0
301	20241220	155500	2137660	1688	1688	1688	1688	0
302	20241220	155400	2137660	1688	1690	1690	1688	300
303	20241220	155300	2137660	1688	1688	1688	1688	0
304	20241220	155200	2137660	1688	1688	1688	1688	0
305	20241220	155100	2137660	1688	1688	1688	1688	0
306	20241220	155000	2137660	1688	1688	1688	1688	0
307	20241220	154900	2137660	1688	1688	1688	1688	0
308	20241220	154800	2137660	1688	1688	1688	1688	0
309	20241220	154700	2137660	1688	1688	1688	1688	0
310	20241220	154600	2137660	1688	1688	1688	1688	0
311	20241220	154500	2137660	1688	1688	1688	1688	0
312	20241220	154400	2137660	1688	1688	1688	1688	0
313	20241220	154300	2137660	1688	1688	1688	1688	0
314	20241220	154200	2137660	1688	1688	1688	1688	0
315	20241220	154100	2137660	1688	1688	1688	1688	0
316	20241220	154000	2137660	1688	1688	1688	1688	0
317	20241220	153900	2137660	1688	1688	1688	1688	0
318	20241220	153800	2137660	1688	1688	1688	1688	0
319	20241220	153700	2137660	1688	1688	1688	1688	0
320	20241220	153600	2137660	1688	1688	1688	1688	0
321	20241220	153500	2137660	1688	1688	1688	1688	0
322	20241220	153400	2137660	1688	1688	1688	1688	0
323	20241220	153300	2137660	1688	1688	1688	1688	0
324	20241220	153200	2137660	1688	1688	1688	1688	0
325	20241220	153100	2137660	1688	1688	1688	1688	0
326	20241220	153000	2137660	1688	1688	1688	1688	0
327	20241220	152900	2137660	1688	1688	1688	1688	0
328	20241220	152800	2137660	1688	1688	1688	1688	0
329	20241220	152700	2137660	1688	1688	1688	1688	0
330	20241220	152600	2137660	1688	1688	1688	1688	0
331	20241220	152500	2137660	1688	1688	1688	1688	0
332	20241220	152400	2137660	1688	1688	1688	1688	0
333	20241220	152300	2137660	1688	1688	1688	1688	0
334	20241220	152200	2137660	1688	1688	1688	1688	0
335	20241220	152100	2137660	1688	1688	1688	1688	0
336	20241220	152000	2137660	1688	1688	1688	1688	0
337	20241220	151900	2137660	1688	1688	1688	1688	0
338	20241220	151800	2137660	1688	1688	1688	1688	0
339	20241220	151700	2137660	1688	1688	1688	1688	0
340	20241220	151600	2137660	1688	1688	1688	1688	0
341	20241220	151500	2137660	1688	1688	1688	1688	0
342	20241220	151400	2137660	1688	1688	1688	1688	0
343	20241220	151300	2137660	1688	1688	1688	1688	0
344	20241220	151200	2137660	1688	1688	1688	1688	0
345	20241220	151100	2137660	1688	1688	1688	1688	0
346	20241220	151000	2137660	1688	1688	1688	1688	0
347	20241220	150900	2137660	1688	1688	1688	1688	0
348	20241220	150800	2137660	1688	1688	1688	1688	0
349	20241220	150700	2137660	1688	1688	1688	1688	0
350	20241220	150600	2137660	1688	1688	1688	1688	0
351	20241220	150500	2137660	1688	1688	1688	1688	0
352	20241220	150400	2137660	1688	1688	1688	1688	0
353	20241220	150300	2137660	1688	1688	1688	1688	0
354	20241220	150200	2137660	1688	1688	1688	1688	0
355	20241220	150100	2137660	1688	1688	1688	1688	0
356	20241220	150000	2137660	1688	1688	1688	1688	0
357	20241220	145900	2137660	1688	1688	1688	1688	0
358	20241220	145800	2137660	1688	1688	1688	1688	0
359	20241220	145700	2137660	1688	1688	1688	1688	0
360	20241220	145600	2137660	1688	1688	1688	1688	0
361	20241220	145500	2137660	1688	1688	1688	1688	0
362	20241220	145400	2137660	1688	1688	1688	1688	0
363	20241220	145300	2137660	1688	1688	1688	1688	0
364	20241220	145200	2137660	1688	1688	1688	1688	0
365	20241220	145100	2137660	1688	1688	1688	1688	0
366	20241220	145000	2137660	1688	1688	1688	1688	0
367	20241220	144900	2137660	1688	1688	1688	1688	0
368	20241220	144800	2137660	1688	1688	1688	1688	0
369	20241220	144700	2137660	1688	1688	1688	1688	0
370	20241220	144600	2137660	1688	1688	1688	1688	0
371	20241220	144500	2137660	1688	1688	1688	1688	0
372	20241220	144400	2137660	1688	1688	1688	1688	0
373	20241220	144300	2137660	1688	1688	1688	1688	0
374	20241220	144200	2137660	1688	1688	1688	1688	0
375	20241220	144100	2137660	1688	1688	1688	1688	0
376	20241220	144000	2137660	1688	1688	1688	1688	0
377	20241220	143900	2137660	1688	1688	1688	1688	0
378	20241220	143800	2137660	1688	1688	1688	1688	0
379	20241220	143700	2137660	1688	1688	1688	1688	0
380	20241220	143600	2137660	1688	1688	1688	1688	0
381	20241220	143500	2137660	1688	1688	1688	1688	0
382	20241220	143400	2137660	1688	1688	1688	1688	0
383	20241220	143300	2137660	1688	1688	1688	1688	0
384	20241220	143200	2137660	1688	1688	1688	1688	0
385	20241220	143100	2137660	1688	1688	1688	1688	0
386	20241220	143000	2137660	1688	1688	1688	1688	0
387	20241220	142900	2137660	1688	1688	1688	1688	0
388	20241220	142800	2137660	1688	1688	1688	1688	0
389	20241220	142700	2137660	1688	1688	1688	1688	0
390	20241220	142600	2137660	1688	1688	1688	1688	0
391	20241220	142500	2137660	1688	1688	1688	1688	0
392	20241220	142400	2137660	1688	1688	1688	1688	0
393	20241220	142300	2137660	1688	1688	1688	1688	0
394	20241220	142200	2137660	1688	1688	1688	1688	0
395	20241220	142100	2137660	1688	1688	1688	1688	0
396	20241220	142000	2137660	1688	1688	1688	1688	0
397	20241220	141900	2137660	1688	1688	1688	1688	0
398	20241220	141800	2137660	1688	1688	1688	1688	0
399	20241220	141700	2137660	1688	1688	1688	1688	0
400	20241220	141600	2137660	1688	1688	1688	1688	0
401	20241220	141500	2137660	1688	1688	1688	1688	0
402	20241220	141400	2137660	1688	1688	1688	1688	0
403	20241220	141300	2137660	1688	1688	1688	1688	0
404	20241220	141200	2137660	1688	1688	1688	1688	0
405	20241220	141100	2137660	1688	1688	1688	1688	0
406	20241220	141000	2137660	1688	1688	1688	1688	0
407	20241220	140900	2137660	1688	1688	1688	1688	0
408	20241220	140800	2137660	1688	1688	1688	1688	0
409	20241220	140700	2137660	1688	1688	1688	1688	0
410	20241220	140600	2137660	1688	1688	1688	1688	0
411	20241220	140500	2137660	1688	1688	1688	1688	0
412	20241220	140400	2137660	1688	1688	1688	1688	0
413	20241220	140300	2137660	1688	1688	1688	1688	0
414	20241220	140200	2137660	1688	1688	1688	1688	0
415	20241220	140100	2137660	1688	1688	1688	1688	0
416	20241220	140000	2137660	1688	1688	1688	1688	0
417	20241220	135900	2137660	1688	1688	1688	1688	0
418	20241220	135800	2137660	1688	1688	1688	1688	0
419	20241220	135700	2137660	1688	1688	1688	1688	0
420	20241220	135600	2137660	1688	1688	1688	1688	0
421	20241220	135500	2137660	1688	1688	1688	1688	0
422	20241220	135400	2137660	1688	1688	1688	1688	0
423	20241220	135300	2137660	1688	1688	1688	1688	0
424	20241220	135200	2137660	1688	1688	1688	1688	0
425	20241220	135100	2137660	1688	1688	1688	1688	0
426	20241220	135000	2137660	1688	1688	1688	1688	0
427	20241220	134900	2137660	1688	1688	1688	1688	0
428	20241220	134800	2137660	1688	1688	1688	1688	0
429	20241220	134700	2137660	1688	1688	1688	1688	0
430	20241220	134600	2137660	1688	1688	1688	1688	0
431	20241220	134500	2137660	1688	1688	1688	1688	0
432	20241220	134400	2137660	1688	1688	1688	1688	0
433	20241220	134300	2137660	1688	1688	1688	1688	0
434	20241220	134200	2137660	1688	1688	1688	1688	0
435	20241220	134100	2137660	1688	1688	1688	1688	0
436	20241220	134000	2137660	1688	1688	1688	1688	0
437	20241220	133900	2137660	1688	1688	1688	1688	0
438	20241220	133800	2137660	1688	1688	1688	1688	0
439	20241220	133700	2137660	1688	1688	1688	1688	0
440	20241220	133600	2137660	1688	1688	1688	1688	0
441	20241220	133500	2137660	1688	1688	1688	1688	0
442	20241220	133400	2137660	1688	1688	1688	1688	0
443	20241220	133300	2137660	1688	1688	1688	1688	0
444	20241220	133200	2137660	1688	1688	1688	1688	0
445	20241220	133100	2137660	1688	1688	1688	1688	0
446	20241220	133000	2137660	1688	1688	1688	1688	0
447	20241220	132900	2137660	1688	1688	1688	1688	0
448	20241220	132800	2137660	1688	1688	1688	1688	0
449	20241220	132700	2137660	1688	1688	1688	1688	0
450	20241220	132600	2137660	1688	1688	1688	1688	0
451	20241220	132500	2137660	1688	1688	1688	1688	0
452	20241220	132400	2137660	1688	1688	1688	1688	0
453	20241220	132300	2137660	1688	1688	1688	1688	0
454	20241220	132200	2137660	1688	1688	1688	1688	0
455	20241220	132100	2137660	1688	1688	1688	1688	0
456	20241220	132000	2137660	1688	1688	1688	1688	0
457	20241220	131900	2137660	1688	1688	1688	1688	0
458	20241220	131800	2137660	1688	1688	1688	1688	0
459	20241220	131700	2137660	1688	1688	1688	1688	0
460	20241220	131600	2137660	1688	1688	1688	1688	0
461	20241220	131500	2137660	1688	1688	1688	1688	0
462	20241220	131400	2137660	1688	1688	1688	1688	0
463	20241220	131300	2137660	1688	1688	1688	1688	0
464	20241220	131200	2137660	1688	1688	1688	1688	0
465	20241220	131100	2137660	1688	1688	1688	1688	0
466	20241220	131000	2137660	1688	1688	1688	1688	0
467	20241220	130900	2137660	1688	1688	1688	1688	0
468	20241220	130800	2137660	1688	1688	1688	1688	0
469	20241220	130700	2137660	1688	1688	1688	1688	0
470	20241220	130600	2137660	1688	1688	1688	1688	0
471	20241220	130500	2137660	1688	1688	1688	1688	0
472	20241220	130400	2137660	1688	1688	1688	1688	0
473	20241220	130300	2137660	1688	1688	1688	1688	0
474	20241220	130200	2137660	1688	1688	1688	1688	0
475	20241220	130100	2137660	1688	1688	1688	1688	0
476	20241220	130000	2137660	1688	1688	1688	1688	0
477	20241220	125900	2137660	1688	1690	1690	1688	300
478	20241220	125800	1630960	1699	1699	1699	1699	0
479	20241220	125700	1630960	1699	1699	1699	1699	0
480	20241220	125600	1630960	1699	1699	1699	1699	0
481	20241220	125500	1630960	1699	1699	1699	1699	0
482	20241220	125400	1630960	1699	1699	1699	1699	0
483	20241220	125300	1630960	1699	1699	1699	1699	0
484	20241220	125200	1630960	1699	1699	1699	1699	0
485	20241220	125100	1630960	1699	1699	1699	1699	0
486	20241220	125000	1630960	1699	1699	1699	1699	0
487	20241220	124900	1630960	1699	1699	1699	1699	0
488	20241220	124800	1630960	1699	1699	1699	1699	0
489	20241220	124700	1630960	1699	1699	1699	1699	0
490	20241220	124600	1630960	1699	1699	1699	1699	0
491	20241220	124500	1630960	1699	1699	1699	1699	0
492	20241220	124400	1630960	1699	1699	1699	1699	0
493	20241220	124300	1630960	1699	1699	1699	1699	0
494	20241220	124200	1630960	1699	1699	1699	1699	0
495	20241220	124100	1630960	1699	1699	1699	1699	0
496	20241220	124000	1630960	1699	1699	1699	1699	0
497	20241220	123900	1630960	1699	1699	1699	1699	0
498	20241220	123800	1630960	1699	1699	1699	1699	0
499	20241220	123700	1630960	1699	1699	1699	1699	0
500	20241220	123600	1630960	1699	1699	1699	1699	0
501	20241220	123500	1630960	1699	1699	1699	1699	0
502	20241220	123400	1630960	1699	1699	1699	1699	0
503	20241220	123300	1630960	1699	1699	1699	1699	0
504	20241220	123200	1630960	1699	1699	1699	1699	0
505	20241220	123100	1630960	1699	1699	1699	1699	0
506	20241220	123000	1630960	1699	1699	1699	1699	0
507	20241220	122900	1630960	1699	1699	1699	1699	0
508	20241220	122800	1630960	1699	1699	1699	1699	0
509	20241220	122700	1630960	1699	1699	1699	1699	0
510	20241220	122600	1630960	1699	1699	1699	1699	0
511	20241220	122500	1630960	1699	1699	1699	1699	0
512	20241220	122400	1630960	1699	1699	1699	1699	0
513	20241220	122300	1630960	1699	1699	1699	1699	0
514	20241220	122200	1630960	1699	1699	1699	1699	0
515	20241220	122100	1630960	1699	1699	1699	1699	0
516	20241220	122000	1630960	1699	1699	1699	1699	0
517	20241220	121900	1630960	1699	1699	1699	1699	0
518	20241220	121800	1630960	1699	1699	1699	1699	0
519	20241220	121700	1630960	1699	1699	1699	1699	0
520	20241220	121600	1630960	1699	1699	1699	1699	0
521	20241220	121500	1630960	1699	1699	1699	1699	0
522	20241220	121400	1630960	1699	1699	1699	1699	0
523	20241220	121300	1630960	1699	1699	1699	1699	0
524	20241220	121200	1630960	1699	1699	1699	1699	0
525	20241220	121100	1630960	1699	1699	1699	1699	0
526	20241220	121000	1630960	1699	1699	1699	1699	0
527	20241220	120900	1630960	1699	1699	1699	1699	0
528	20241220	120800	1630960	1699	1699	1699	1699	0
529	20241220	120700	1630960	1699	1699	1699	1699	0
530	20241220	120600	1630960	1699	1699	1699	1699	0
531	20241220	120500	1630960	1699	1699	1699	1699	0
532	20241220	120400	1630960	1699	1699	1699	1699	0
533	20241220	120300	1630960	1699	1699	1699	1699	0
534	20241220	120200	1630960	1699	1699	1699	1699	0
535	20241220	120100	1630960	1699	1699	1699	1699	0
536	20241220	120000	1630960	1699	1699	1699	1699	0
537	20241220	115900	1630960	1699	1699	1699	1699	0
538	20241220	115800	1630960	1699	1699	1699	1699	0
539	20241220	115700	1630960	1699	1699	1699	1699	0
540	20241220	115600	1630960	1699	1699	1699	1699	0
541	20241220	115500	1630960	1699	1699	1699	1699	0
542	20241220	115400	1630960	1699	1699	1699	1699	0
543	20241220	115300	1630960	1699	1699	1699	1699	0
544	20241220	115200	1630960	1699	1699	1699	1699	0
545	20241220	115100	1630960	1699	1699	1699	1699	0
546	20241220	115000	1630960	1699	1699	1699	1699	0
547	20241220	114900	1630960	1699	1699	1699	1699	0
548	20241220	114800	1630960	1699	1699	1699	1699	0
549	20241220	114700	1630960	1699	1699	1699	1699	0
550	20241220	114600	1630960	1699	1699	1699	1699	0
551	20241220	114500	1630960	1699	1699	1699	1699	0
552	20241220	114400	1630960	1699	1699	1699	1699	0
553	20241220	114300	1630960	1699	1699	1699	1699	0
554	20241220	114200	1630960	1699	1699	1699	1699	0
555	20241220	114100	1630960	1699	1699	1699	1699	0
556	20241220	114000	1630960	1699	1699	1699	1699	0
557	20241220	113900	1630960	1699	1699	1699	1699	0
558	20241220	113800	1630960	1699	1699	1699	1699	0
559	20241220	113700	1630960	1699	1699	1699	1699	0
560	20241220	113600	1630960	1699	1699	1699	1699	0
561	20241220	113500	1630960	1699	1699	1699	1699	0
562	20241220	113400	1630960	1699	1699	1699	1699	0
563	20241220	113300	1630960	1699	1699	1699	1699	0
564	20241220	113200	1630960	1699	1699	1699	1699	0
565	20241220	113100	1630960	1699	1699	1699	1699	0
566	20241220	113000	1630960	1699	1699	1699	1699	0
567	20241220	112900	1630960	1699	1699	1699	1699	0
568	20241220	112800	1630960	1699	1699	1699	1699	0
569	20241220	112700	1630960	1699	1699	1699	1699	0
570	20241220	112600	1630960	1699	1699	1699	1699	0
571	20241220	112500	1630960	1699	1699	1699	1699	0
572	20241220	112400	1630960	1699	1699	1699	1699	0
573	20241220	112300	1630960	1699	1699	1699	1699	0
574	20241220	112200	1630960	1699	1699	1699	1699	0
575	20241220	112100	1630960	1699	1699	1699	1699	0
576	20241220	112000	1630960	1699	1699	1699	1699	0
577	20241220	111900	1630960	1699	1699	1699	1699	0
578	20241220	111800	1630960	1699	1699	1699	1699	0
579	20241220	111700	1630960	1699	1699	1699	1699	0
580	20241220	111600	1630960	1699	1699	1699	1699	0
581	20241220	111500	1630960	1699	1699	1699	1699	0
582	20241220	111400	1630960	1699	1699	1699	1699	0
583	20241220	111300	1630960	1699	1699	1699	1699	0
584	20241220	111200	1630960	1699	1699	1699	1699	0
585	20241220	111100	1630960	1699	1699	1699	1699	0
586	20241220	111000	1630960	1699	1699	1699	1699	0
587	20241220	110900	1630960	1699	1699	1699	1699	0
588	20241220	110800	1630960	1699	1699	1699	1699	0
589	20241220	110700	1630960	1699	1699	1699	1699	0
590	20241220	110600	1630960	1699	1699	1699	1699	0
591	20241220	110500	1630960	1699	1699	1699	1699	0
592	20241220	110400	1630960	1699	1699	1699	1699	0
593	20241220	110300	1630960	1699	1699	1699	1699	0
594	20241220	110200	1630960	1699	1699	1699	1699	0
595	20241220	110100	1630960	1699	1699	1699	1699	0
596	20241220	110000	1630960	1699	1699	1699	1699	0
597	20241220	105900	1630960	1699	1699	1699	1699	0
598	20241220	105800	1630960	1699	1699	1699	1699	0
599	20241220	105700	1630960	1699	1699	1699	1699	0
600	20241220	105600	1630960	1699	1699	1699	1699	0
601	20241220	105500	1630960	1699	1699	1699	1699	0
602	20241220	105400	1630960	1699	1699	1699	1699	0
603	20241220	105300	1630960	1699	1699	1699	1699	0
604	20241220	105200	1630960	1699	1699	1699	1699	0
605	20241220	105100	1630960	1699	1699	1699	1699	0
606	20241220	105000	1630960	1699	1699	1699	1699	0
607	20241220	104900	1630960	1699	1699	1699	1699	0
608	20241220	104800	1630960	1699	1699	1699	1699	0
609	20241220	104700	1630960	1699	1699	1699	1699	0
610	20241220	104600	1630960	1699	1699	1699	1699	0
611	20241220	104500	1630960	1699	1699	1699	1699	0
612	20241220	104400	1630960	1699	1699	1699	1699	0
613	20241220	104300	1630960	1699	1699	1699	1699	0
614	20241220	104200	1630960	1699	1699	1699	1699	0
615	20241220	104100	1630960	1699	1699	1699	1699	0
616	20241220	104000	1630960	1699	1699	1699	1699	0
617	20241220	103900	1630960	1699	1699	1699	1699	1
618	20241220	103800	1629261	1699	1699	1699	1699	0
619	20241220	103700	1629261	1699	1699	1699	1699	0
620	20241220	103600	1629261	1699	1699	1699	1699	0
621	20241220	103500	1629261	1699	1699	1699	1699	0
622	20241220	103400	1629261	1699	1699	1699	1699	0
623	20241220	103300	1629261	1699	1699	1699	1699	0
624	20241220	103200	1629261	1699	1699	1699	1699	0
625	20241220	103100	1629261	1699	1699	1699	1699	0
626	20241220	103000	1629261	1699	1699	1699	1699	0
627	20241220	102900	1629261	1699	1699	1699	1699	0
628	20241220	102800	1629261	1699	1699	1699	1699	0
629	20241220	102700	1629261	1699	1699	1699	1699	0
630	20241220	102600	1629261	1699	1699	1699	1699	0
631	20241220	102500	1629261	1699	1699	1699	1699	0
632	20241220	102400	1629261	1699	1699	1699	1699	0
633	20241220	102300	1629261	1699	1699	1699	1699	0
634	20241220	102200	1629261	1699	1699	1699	1699	0
635	20241220	102100	1629261	1699	1699	1699	1699	86
636	20241220	102000	1483147	1699	1699	1699	1699	0
637	20241220	101900	1483147	1699	1699	1699	1699	0
638	20241220	101800	1483147	1699	1699	1699	1699	0
639	20241220	101700	1483147	1699	1699	1699	1699	0
640	20241220	101600	1483147	1699	1699	1699	1699	0
641	20241220	101500	1483147	1699	1699	1699	1699	0
642	20241220	101400	1483147	1699	1699	1699	1699	0
643	20241220	101300	1483147	1699	1699	1699	1699	0
644	20241220	101200	1483147	1699	1699	1699	1699	0
645	20241220	101100	1483147	1699	1699	1699	1699	0
646	20241220	101000	1483147	1699	1699	1699	1699	0
647	20241220	100900	1483147	1699	1699	1699	1699	0
648	20241220	100800	1483147	1699	1699	1699	1699	0
649	20241220	100700	1483147	1699	1699	1699	1699	0
650	20241220	100600	1483147	1699	1699	1699	1699	0
651	20241220	100500	1483147	1699	1699	1699	1699	0
652	20241220	100400	1483147	1699	1699	1699	1699	0
653	20241220	100300	1483147	1699	1699	1699	1699	0
654	20241220	100200	1483147	1699	1699	1699	1699	0
655	20241220	100100	1483147	1699	1699	1699	1699	0
656	20241220	100000	1483147	1699	1699	1699	1699	14
657	20241220	095900	1459361	1699	1695	1699	1695	486
658	20241220	095800	633655	1695	1695	1695	1695	0
659	20241220	095700	633655	1695	1695	1695	1695	0
660	20241220	095600	633655	1695	1695	1695	1695	43
661	20241220	095500	560770	1699	1699	1699	1699	0
662	20241220	095400	560770	1699	1699	1699	1699	0
663	20241220	095300	560770	1699	1699	1699	1699	0
664	20241220	095200	560770	1699	1699	1699	1699	0
665	20241220	095100	560770	1699	1699	1699	1699	0
666	20241220	095000	560770	1699	1699	1699	1699	0
667	20241220	094900	560770	1699	1699	1699	1699	0
668	20241220	094800	560770	1699	1699	1699	1699	0
669	20241220	094700	560770	1699	1699	1699	1699	0
670	20241220	094600	560770	1699	1699	1699	1699	0
671	20241220	094500	560770	1699	1699	1699	1699	0
672	20241220	094400	560770	1699	1699	1699	1699	0
673	20241220	094300	560770	1699	1699	1699	1699	0
674	20241220	094200	560770	1699	1699	1699	1699	0
675	20241220	094100	560770	1699	1699	1699	1699	0
676	20241220	094000	560770	1699	1699	1699	1699	0
677	20241220	093900	560770	1699	1699	1699	1699	0
678	20241220	093800	560770	1699	1699	1699	1699	0
679	20241220	093700	560770	1699	1699	1699	1699	0
680	20241220	093600	560770	1699	1699	1699	1699	0
681	20241220	093500	560770	1699	1699	1699	1699	0
682	20241220	093400	560770	1699	1699	1699	1699	0
683	20241220	093300	560770	1699	1699	1699	1699	0
684	20241220	093200	560770	1699	1699	1699	1699	0
685	20241220	093100	560770	1699	1699	1699	1699	0
686	20241220	093000	560770	1699	1699	1699	1699	0
687	20241220	092900	560770	1699	1699	1699	1699	0
688	20241220	092800	560770	1699	1699	1699	1699	0
689	20241220	092700	560770	1699	1699	1699	1699	0
690	20241220	092600	560770	1699	1699	1699	1699	16
691	20241220	092500	533586	1699	1699	1699	1699	214
692	20241220	092400	170000	1700	1700	1700	1700	0
693	20241220	092300	170000	1700	1700	1700	1700	0
694	20241220	092200	170000	1700	1700	1700	1700	0
695	20241220	092100	170000	1700	1700	1700	1700	0
696	20241220	092000	170000	1700	1700	1700	1700	0
697	20241220	091900	170000	1700	1700	1700	1700	0
698	20241220	091800	170000	1700	1700	1700	1700	0
699	20241220	091700	170000	1700	1700	1700	1700	0
700	20241220	091600	170000	1700	1700	1700	1700	0
701	20241220	091500	170000	1700	1700	1700	1700	0
702	20241220	091400	170000	1700	1700	1700	1700	100
703	20241220	091300	0	1800	1800	1800	1800	0
704	20241220	091200	0	1800	1800	1800	1800	0
705	20241220	091100	0	1800	1800	1800	1800	0
706	20241220	091000	0	1800	1800	1800	1800	0
707	20241220	090900	0	1800	1800	1800	1800	0
708	20241220	090800	0	1800	1800	1800	1800	0
709	20241220	090700	0	1800	1800	1800	1800	0
710	20241220	090600	0	1800	1800	1800	1800	0
711	20241220	090500	0	1800	1800	1800	1800	0
712	20241220	090400	0	1800	1800	1800	1800	0
713	20241220	090300	0	1800	1800	1800	1800	0
714	20241220	090200	0	1800	1800	1800	1800	0
715	20241220	090100	0	1800	1800	1800	1800	0
716	20241220	090000	0	1800	1800	1800	1800	0