KissMeData/365900/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	212500	5010195	2710	2710	2710	2710	121
3	20241230	212400	5010195	2710	2710	2710	2710	0
4	20241230	212300	5010195	2710	2710	2710	2710	0
5	20241230	212200	5010195	2710	2710	2710	2710	0
6	20241230	212100	5010195	2710	2710	2710	2710	0
7	20241230	212000	5010195	2710	2710	2710	2710	0
8	20241230	211900	5010195	2710	2710	2710	2710	0
9	20241230	211800	5010195	2710	2710	2710	2710	0
10	20241230	211700	5010195	2710	2710	2710	2710	0
11	20241230	211600	5010195	2710	2710	2710	2710	0
12	20241230	211500	5010195	2710	2710	2710	2710	0
13	20241230	211400	5010195	2710	2710	2710	2710	0
14	20241230	211300	5010195	2710	2710	2710	2710	0
15	20241230	211200	5010195	2710	2710	2710	2710	0
16	20241230	211100	5010195	2710	2710	2710	2710	0
17	20241230	211000	5010195	2710	2710	2710	2710	0
18	20241230	210900	5010195	2710	2710	2710	2710	0
19	20241230	210800	5010195	2710	2710	2710	2710	0
20	20241230	210700	5010195	2710	2710	2710	2710	0
21	20241230	210600	5010195	2710	2710	2710	2710	0
22	20241230	210500	5010195	2710	2710	2710	2710	0
23	20241230	210400	5010195	2710	2710	2710	2710	0
24	20241230	210300	5010195	2710	2710	2710	2710	0
25	20241230	210200	5010195	2710	2710	2710	2710	0
26	20241230	210100	5010195	2710	2710	2710	2710	0
27	20241230	210000	5010195	2710	2710	2710	2710	0
28	20241230	205900	5010195	2710	2710	2710	2710	0
29	20241230	205800	5010195	2710	2710	2710	2710	0
30	20241230	205700	5010195	2710	2710	2710	2710	0
31	20241230	205600	5010195	2710	2710	2710	2710	0
32	20241230	205500	5010195	2710	2710	2710	2710	121
33	20241230	205400	5010195	2710	2710	2710	2710	0
34	20241230	205300	5010195	2710	2710	2710	2710	0
35	20241230	205200	5010195	2710	2710	2710	2710	0
36	20241230	205100	5010195	2710	2710	2710	2710	0
37	20241230	205000	5010195	2710	2710	2710	2710	0
38	20241230	204900	5010195	2710	2710	2710	2710	0
39	20241230	204800	5010195	2710	2710	2710	2710	0
40	20241230	204700	5010195	2710	2710	2710	2710	0
41	20241230	204600	5010195	2710	2710	2710	2710	0
42	20241230	204500	5010195	2710	2710	2710	2710	0
43	20241230	204400	5010195	2710	2710	2710	2710	0
44	20241230	204300	5010195	2710	2710	2710	2710	0
45	20241230	204200	5010195	2710	2710	2710	2710	0
46	20241230	204100	5010195	2710	2710	2710	2710	0
47	20241230	204000	5010195	2710	2710	2710	2710	0
48	20241230	203900	5010195	2710	2710	2710	2710	0
49	20241230	203800	5010195	2710	2710	2710	2710	0
50	20241230	203700	5010195	2710	2710	2710	2710	0
51	20241230	203600	5010195	2710	2710	2710	2710	0
52	20241230	203500	5010195	2710	2710	2710	2710	0
53	20241230	203400	5010195	2710	2710	2710	2710	0
54	20241230	203300	5010195	2710	2710	2710	2710	0
55	20241230	203200	5010195	2710	2710	2710	2710	0
56	20241230	203100	5010195	2710	2710	2710	2710	0
57	20241230	203000	5010195	2710	2710	2710	2710	0
58	20241230	202900	5010195	2710	2710	2710	2710	0
59	20241230	202800	5010195	2710	2710	2710	2710	0
60	20241230	202700	5010195	2710	2710	2710	2710	0
61	20241230	202600	5010195	2710	2710	2710	2710	0
62	20241230	202500	5010195	2710	2710	2710	2710	121
63	20241230	202400	5010195	2710	2710	2710	2710	0
64	20241230	202300	5010195	2710	2710	2710	2710	0
65	20241230	202200	5010195	2710	2710	2710	2710	0
66	20241230	202100	5010195	2710	2710	2710	2710	0
67	20241230	202000	5010195	2710	2710	2710	2710	0
68	20241230	201900	5010195	2710	2710	2710	2710	0
69	20241230	201800	5010195	2710	2710	2710	2710	0
70	20241230	201700	5010195	2710	2710	2710	2710	0
71	20241230	201600	5010195	2710	2710	2710	2710	0
72	20241230	201500	5010195	2710	2710	2710	2710	0
73	20241230	201400	5010195	2710	2710	2710	2710	0
74	20241230	201300	5010195	2710	2710	2710	2710	0
75	20241230	201200	5010195	2710	2710	2710	2710	0
76	20241230	201100	5010195	2710	2710	2710	2710	0
77	20241230	201000	5010195	2710	2710	2710	2710	0
78	20241230	200900	5010195	2710	2710	2710	2710	0
79	20241230	200800	5010195	2710	2710	2710	2710	0
80	20241230	200700	5010195	2710	2710	2710	2710	0
81	20241230	200600	5010195	2710	2710	2710	2710	0
82	20241230	200500	5010195	2710	2710	2710	2710	0
83	20241230	200400	5010195	2710	2710	2710	2710	0
84	20241230	200300	5010195	2710	2710	2710	2710	0
85	20241230	200200	5010195	2710	2710	2710	2710	0
86	20241230	200100	5010195	2710	2710	2710	2710	0
87	20241230	200000	5010195	2710	2710	2710	2710	0
88	20241230	195900	5010195	2710	2710	2710	2710	0
89	20241230	195800	5010195	2710	2710	2710	2710	0
90	20241230	195700	5010195	2710	2710	2710	2710	0
91	20241230	195600	5010195	2710	2710	2710	2710	0
92	20241230	195500	5010195	2710	2710	2710	2710	121
93	20241230	195400	5010195	2710	2710	2710	2710	0
94	20241230	195300	5010195	2710	2710	2710	2710	0
95	20241230	195200	5010195	2710	2710	2710	2710	0
96	20241230	195100	5010195	2710	2710	2710	2710	0
97	20241230	195000	5010195	2710	2710	2710	2710	0
98	20241230	194900	5010195	2710	2710	2710	2710	0
99	20241230	194800	5010195	2710	2710	2710	2710	0
100	20241230	194700	5010195	2710	2710	2710	2710	0
101	20241230	194600	5010195	2710	2710	2710	2710	0
102	20241230	194500	5010195	2710	2710	2710	2710	0
103	20241230	194400	5010195	2710	2710	2710	2710	0
104	20241230	194300	5010195	2710	2710	2710	2710	0
105	20241230	194200	5010195	2710	2710	2710	2710	0
106	20241230	194100	5010195	2710	2710	2710	2710	0
107	20241230	194000	5010195	2710	2710	2710	2710	0
108	20241230	193900	5010195	2710	2710	2710	2710	0
109	20241230	193800	5010195	2710	2710	2710	2710	0
110	20241230	193700	5010195	2710	2710	2710	2710	0
111	20241230	193600	5010195	2710	2710	2710	2710	0
112	20241230	193500	5010195	2710	2710	2710	2710	0
113	20241230	193400	5010195	2710	2710	2710	2710	0
114	20241230	193300	5010195	2710	2710	2710	2710	0
115	20241230	193200	5010195	2710	2710	2710	2710	0
116	20241230	193100	5010195	2710	2710	2710	2710	0
117	20241230	193000	5010195	2710	2710	2710	2710	0
118	20241230	192900	5010195	2710	2710	2710	2710	0
119	20241230	192800	5010195	2710	2710	2710	2710	0
120	20241230	192700	5010195	2710	2710	2710	2710	0
121	20241230	192600	5010195	2710	2710	2710	2710	0
122	20241230	192500	5010195	2710	2710	2710	2710	121
123	20241230	192400	5010195	2710	2710	2710	2710	0
124	20241230	192300	5010195	2710	2710	2710	2710	0
125	20241230	192200	5010195	2710	2710	2710	2710	0
126	20241230	192100	5010195	2710	2710	2710	2710	0
127	20241230	192000	5010195	2710	2710	2710	2710	0
128	20241230	191900	5010195	2710	2710	2710	2710	0
129	20241230	191800	5010195	2710	2710	2710	2710	0
130	20241230	191700	5010195	2710	2710	2710	2710	0
131	20241230	191600	5010195	2710	2710	2710	2710	0
132	20241230	191500	5010195	2710	2710	2710	2710	0
133	20241230	191400	5010195	2710	2710	2710	2710	0
134	20241230	191300	5010195	2710	2710	2710	2710	0
135	20241230	191200	5010195	2710	2710	2710	2710	0
136	20241230	191100	5010195	2710	2710	2710	2710	0
137	20241230	191000	5010195	2710	2710	2710	2710	0
138	20241230	190900	5010195	2710	2710	2710	2710	0
139	20241230	190800	5010195	2710	2710	2710	2710	0
140	20241230	190700	5010195	2710	2710	2710	2710	0
141	20241230	190600	5010195	2710	2710	2710	2710	0
142	20241230	190500	5010195	2710	2710	2710	2710	0
143	20241230	190400	5010195	2710	2710	2710	2710	0
144	20241230	190300	5010195	2710	2710	2710	2710	0
145	20241230	190200	5010195	2710	2710	2710	2710	0
146	20241230	190100	5010195	2710	2710	2710	2710	0
147	20241230	190000	5010195	2710	2710	2710	2710	0
148	20241230	185900	5010195	2710	2710	2710	2710	0
149	20241230	185800	5010195	2710	2710	2710	2710	0
150	20241230	185700	5010195	2710	2710	2710	2710	0
151	20241230	185600	5010195	2710	2710	2710	2710	0
152	20241230	185500	5010195	2710	2710	2710	2710	121
153	20241230	185400	5010195	2710	2710	2710	2710	0
154	20241230	185300	5010195	2710	2710	2710	2710	0
155	20241230	185200	5010195	2710	2710	2710	2710	0
156	20241230	185100	5010195	2710	2710	2710	2710	0
157	20241230	185000	5010195	2710	2710	2710	2710	0
158	20241230	184900	5010195	2710	2710	2710	2710	0
159	20241230	184800	5010195	2710	2710	2710	2710	0
160	20241230	184700	5010195	2710	2710	2710	2710	0
161	20241230	184600	5010195	2710	2710	2710	2710	0
162	20241230	184500	5010195	2710	2710	2710	2710	0
163	20241230	184400	5010195	2710	2710	2710	2710	0
164	20241230	184300	5010195	2710	2710	2710	2710	0
165	20241230	184200	5010195	2710	2710	2710	2710	0
166	20241230	184100	5010195	2710	2710	2710	2710	0
167	20241230	184000	5010195	2710	2710	2710	2710	0
168	20241230	183900	5010195	2710	2710	2710	2710	0
169	20241230	183800	5010195	2710	2710	2710	2710	0
170	20241230	183700	5010195	2710	2710	2710	2710	0
171	20241230	183600	5010195	2710	2710	2710	2710	0
172	20241230	183500	5010195	2710	2710	2710	2710	0
173	20241230	183400	5010195	2710	2710	2710	2710	0
174	20241230	183300	5010195	2710	2710	2710	2710	0
175	20241230	183200	5010195	2710	2710	2710	2710	0
176	20241230	183100	5010195	2710	2710	2710	2710	0
177	20241230	183000	5010195	2710	2710	2710	2710	0
178	20241230	182900	5010195	2710	2710	2710	2710	0
179	20241230	182800	5010195	2710	2710	2710	2710	0
180	20241230	182700	5010195	2710	2710	2710	2710	0
181	20241230	182600	5010195	2710	2710	2710	2710	0
182	20241230	182500	5010195	2710	2710	2710	2710	121
183	20241230	182400	5010195	2710	2710	2710	2710	0
184	20241230	182300	5010195	2710	2710	2710	2710	0
185	20241230	182200	5010195	2710	2710	2710	2710	0
186	20241230	182100	5010195	2710	2710	2710	2710	0
187	20241230	182000	5010195	2710	2710	2710	2710	0
188	20241230	181900	5010195	2710	2710	2710	2710	0
189	20241230	181800	5010195	2710	2710	2710	2710	0
190	20241230	181700	5010195	2710	2710	2710	2710	0
191	20241230	181600	5010195	2710	2710	2710	2710	0
192	20241230	181500	5010195	2710	2710	2710	2710	0
193	20241230	181400	5010195	2710	2710	2710	2710	0
194	20241230	181300	5010195	2710	2710	2710	2710	0
195	20241230	181200	5010195	2710	2710	2710	2710	0
196	20241230	181100	5010195	2710	2710	2710	2710	0
197	20241230	181000	5010195	2710	2710	2710	2710	0
198	20241230	180900	5010195	2710	2710	2710	2710	0
199	20241230	180800	5010195	2710	2710	2710	2710	0
200	20241230	180700	5010195	2710	2710	2710	2710	0
201	20241230	180600	5010195	2710	2710	2710	2710	0
202	20241230	180500	5010195	2710	2710	2710	2710	0
203	20241230	180400	5010195	2710	2710	2710	2710	0
204	20241230	180300	5010195	2710	2710	2710	2710	0
205	20241230	180200	5010195	2710	2710	2710	2710	0
206	20241230	180100	5010195	2710	2710	2710	2710	0
207	20241230	180000	5010195	2710	2710	2710	2710	0
208	20241230	175900	5010195	2710	2710	2710	2710	0
209	20241230	175800	5010195	2710	2710	2710	2710	0
210	20241230	175700	5010195	2710	2710	2710	2710	0
211	20241230	175600	5010195	2710	2710	2710	2710	0
212	20241230	175500	5010195	2710	2710	2710	2710	121
213	20241230	175400	5010195	2710	2710	2710	2710	0
214	20241230	175300	5010195	2710	2710	2710	2710	0
215	20241230	175200	5010195	2710	2710	2710	2710	0
216	20241230	175100	5010195	2710	2710	2710	2710	0
217	20241230	175000	5010195	2710	2710	2710	2710	0
218	20241230	174900	5010195	2710	2710	2710	2710	0
219	20241230	174800	5010195	2710	2710	2710	2710	0
220	20241230	174700	5010195	2710	2710	2710	2710	0
221	20241230	174600	5010195	2710	2710	2710	2710	0
222	20241230	174500	5010195	2710	2710	2710	2710	0
223	20241230	174400	5010195	2710	2710	2710	2710	0
224	20241230	174300	5010195	2710	2710	2710	2710	0
225	20241230	174200	5010195	2710	2710	2710	2710	0
226	20241230	174100	5010195	2710	2710	2710	2710	0
227	20241230	174000	5010195	2710	2710	2710	2710	0
228	20241230	173900	5010195	2710	2710	2710	2710	0
229	20241230	173800	5010195	2710	2710	2710	2710	0
230	20241230	173700	5010195	2710	2710	2710	2710	0
231	20241230	173600	5010195	2710	2710	2710	2710	0
232	20241230	173500	5010195	2710	2710	2710	2710	0
233	20241230	173400	5010195	2710	2710	2710	2710	0
234	20241230	173300	5010195	2710	2710	2710	2710	0
235	20241230	173200	5010195	2710	2710	2710	2710	0
236	20241230	173100	5010195	2710	2710	2710	2710	0
237	20241230	173000	5010195	2710	2710	2710	2710	0
238	20241230	172900	5010195	2710	2710	2710	2710	0
239	20241230	172800	5010195	2710	2710	2710	2710	0
240	20241230	172700	5010195	2710	2710	2710	2710	0
241	20241230	172600	5010195	2710	2710	2710	2710	0
242	20241230	172500	5010195	2710	2710	2710	2710	121
243	20241230	172400	5010195	2710	2710	2710	2710	0
244	20241230	172300	5010195	2710	2710	2710	2710	0
245	20241230	172200	5010195	2710	2710	2710	2710	0
246	20241230	172100	5010195	2710	2710	2710	2710	0
247	20241230	172000	5010195	2710	2710	2710	2710	0
248	20241230	171900	5010195	2710	2710	2710	2710	0
249	20241230	171800	5010195	2710	2710	2710	2710	0
250	20241230	171700	5010195	2710	2710	2710	2710	0
251	20241230	171600	5010195	2710	2710	2710	2710	0
252	20241230	171500	5010195	2710	2710	2710	2710	0
253	20241230	171400	5010195	2710	2710	2710	2710	0
254	20241230	171300	5010195	2710	2710	2710	2710	0
255	20241230	171200	5010195	2710	2710	2710	2710	0
256	20241230	171100	5010195	2710	2710	2710	2710	0
257	20241230	171000	5010195	2710	2710	2710	2710	0
258	20241230	170900	5010195	2710	2710	2710	2710	0
259	20241230	170800	5010195	2710	2710	2710	2710	0
260	20241230	170700	5010195	2710	2710	2710	2710	0
261	20241230	170600	5010195	2710	2710	2710	2710	0
262	20241230	170500	5010195	2710	2710	2710	2710	0
263	20241230	170400	5010195	2710	2710	2710	2710	0
264	20241230	170300	5010195	2710	2710	2710	2710	0
265	20241230	170200	5010195	2710	2710	2710	2710	0
266	20241230	170100	5010195	2710	2710	2710	2710	0
267	20241230	170000	5010195	2710	2710	2710	2710	0
268	20241230	165900	5010195	2710	2710	2710	2710	0
269	20241230	165800	5010195	2710	2710	2710	2710	0
270	20241230	165700	5010195	2710	2710	2710	2710	0
271	20241230	165600	5010195	2710	2710	2710	2710	0
272	20241230	165500	5010195	2710	2710	2710	2710	121
273	20241230	165400	5010195	2710	2710	2710	2710	0
274	20241230	165300	5010195	2710	2710	2710	2710	0
275	20241230	165200	5010195	2710	2710	2710	2710	0
276	20241230	165100	5010195	2710	2710	2710	2710	0
277	20241230	165000	5010195	2710	2710	2710	2710	0
278	20241230	164900	5010195	2710	2710	2710	2710	0
279	20241230	164800	5010195	2710	2710	2710	2710	0
280	20241230	164700	5010195	2710	2710	2710	2710	0
281	20241230	164600	5010195	2710	2710	2710	2710	0
282	20241230	164500	5010195	2710	2710	2710	2710	0
283	20241230	164400	5010195	2710	2710	2710	2710	0
284	20241230	164300	5010195	2710	2710	2710	2710	0
285	20241230	164200	5010195	2710	2710	2710	2710	0
286	20241230	164100	5010195	2710	2710	2710	2710	0
287	20241230	164000	5010195	2710	2710	2710	2710	0
288	20241230	163900	5010195	2710	2710	2710	2710	0
289	20241230	163800	5010195	2710	2710	2710	2710	0
290	20241230	163700	5010195	2710	2710	2710	2710	0
291	20241230	163600	5010195	2710	2710	2710	2710	0
292	20241230	163500	5010195	2710	2710	2710	2710	0
293	20241230	163400	5010195	2710	2710	2710	2710	0
294	20241230	163300	5010195	2710	2710	2710	2710	0
295	20241230	163200	5010195	2710	2710	2710	2710	0
296	20241230	163100	5010195	2710	2710	2710	2710	0
297	20241230	163000	5010195	2710	2710	2710	2710	0
298	20241230	162900	5010195	2710	2710	2710	2710	0
299	20241230	162800	5010195	2710	2710	2710	2710	0
300	20241230	162700	5010195	2710	2710	2710	2710	0
301	20241230	162600	5010195	2710	2710	2710	2710	0
302	20241230	162500	5010195	2710	2710	2710	2710	121
303	20241230	162400	5010195	2710	2710	2710	2710	0
304	20241230	162300	5010195	2710	2710	2710	2710	0
305	20241230	162200	5010195	2710	2710	2710	2710	0
306	20241230	162100	5010195	2710	2710	2710	2710	0
307	20241230	162000	5010195	2710	2710	2710	2710	0
308	20241230	161900	5010195	2710	2710	2710	2710	0
309	20241230	161800	5010195	2710	2710	2710	2710	0
310	20241230	161700	5010195	2710	2710	2710	2710	0
311	20241230	161600	5010195	2710	2710	2710	2710	0
312	20241230	161500	5010195	2710	2710	2710	2710	0
313	20241230	161400	5010195	2710	2710	2710	2710	0
314	20241230	161300	5010195	2710	2710	2710	2710	0
315	20241230	161200	5010195	2710	2710	2710	2710	0
316	20241230	161100	5010195	2710	2710	2710	2710	0
317	20241230	161000	5010195	2710	2710	2710	2710	0
318	20241230	160900	5010195	2710	2710	2710	2710	0
319	20241230	160800	5010195	2710	2710	2710	2710	0
320	20241230	160700	5010195	2710	2710	2710	2710	0
321	20241230	160600	5010195	2710	2710	2710	2710	0
322	20241230	160500	5010195	2710	2710	2710	2710	0
323	20241230	160400	5010195	2710	2710	2710	2710	0
324	20241230	160300	5010195	2710	2710	2710	2710	0
325	20241230	160200	5010195	2710	2710	2710	2710	0
326	20241230	160100	5010195	2710	2710	2710	2710	0
327	20241230	160000	5010195	2710	2710	2710	2710	0
328	20241230	155900	5010195	2710	2710	2710	2710	0
329	20241230	155800	5010195	2710	2710	2710	2710	0
330	20241230	155700	5010195	2710	2710	2710	2710	0
331	20241230	155600	5010195	2710	2710	2710	2710	0
332	20241230	155500	5010195	2710	2710	2710	2710	121
333	20241230	155400	5010195	2710	2710	2710	2710	0
334	20241230	155300	5010195	2710	2710	2710	2710	0
335	20241230	155200	5010195	2710	2710	2710	2710	0
336	20241230	155100	5010195	2710	2710	2710	2710	0
337	20241230	155000	5010195	2710	2710	2710	2710	0
338	20241230	154900	5010195	2710	2710	2710	2710	0
339	20241230	154800	5010195	2710	2710	2710	2710	0
340	20241230	154700	5010195	2710	2710	2710	2710	0
341	20241230	154600	5010195	2710	2710	2710	2710	0
342	20241230	154500	5010195	2710	2710	2710	2710	0
343	20241230	154400	5010195	2710	2710	2710	2710	0
344	20241230	154300	5010195	2710	2710	2710	2710	0
345	20241230	154200	5010195	2710	2710	2710	2710	0
346	20241230	154100	5010195	2710	2710	2710	2710	0
347	20241230	154000	5010195	2710	2710	2710	2710	0
348	20241230	153900	5010195	2710	2710	2710	2710	0
349	20241230	153800	5010195	2710	2710	2710	2710	0
350	20241230	153700	5010195	2710	2710	2710	2710	0
351	20241230	153600	5010195	2710	2710	2710	2710	0
352	20241230	153500	5010195	2710	2710	2710	2710	0
353	20241230	153400	5010195	2710	2710	2710	2710	0
354	20241230	153300	5010195	2710	2710	2710	2710	0
355	20241230	153200	5010195	2710	2710	2710	2710	0
356	20241230	153100	5010195	2710	2710	2710	2710	0
357	20241230	153000	5010195	2710	2710	2710	2710	121
358	20241230	152900	4682285	2705	2705	2705	2705	0
359	20241230	152800	4682285	2705	2705	2705	2705	0
360	20241230	152700	4682285	2705	2705	2705	2705	0
361	20241230	152600	4682285	2705	2705	2705	2705	0
362	20241230	152500	4682285	2705	2705	2705	2705	0
363	20241230	152400	4682285	2705	2705	2705	2705	0
364	20241230	152300	4682285	2705	2705	2705	2705	0
365	20241230	152200	4682285	2705	2705	2705	2705	0
366	20241230	152100	4682285	2705	2705	2705	2705	0
367	20241230	152000	4682285	2705	2705	2705	2705	0
368	20241230	151900	4682285	2705	2705	2705	2705	0
369	20241230	151800	4682285	2705	2705	2705	2705	0
370	20241230	151700	4682285	2705	2705	2705	2705	0
371	20241230	151600	4682285	2705	2705	2705	2705	0
372	20241230	151500	4682285	2705	2705	2705	2705	0
373	20241230	151400	4682285	2705	2705	2705	2705	0
374	20241230	151300	4682285	2705	2705	2705	2705	0
375	20241230	151200	4682285	2705	2705	2705	2705	0
376	20241230	151100	4682285	2705	2705	2705	2705	0
377	20241230	151000	4682285	2705	2705	2705	2705	0
378	20241230	150900	4682285	2705	2705	2705	2705	0
379	20241230	150800	4682285	2705	2705	2705	2705	0
380	20241230	150700	4682285	2705	2705	2705	2705	0
381	20241230	150600	4682285	2705	2705	2705	2705	0
382	20241230	150500	4682285	2705	2705	2705	2705	0
383	20241230	150400	4682285	2705	2705	2705	2705	0
384	20241230	150300	4682285	2705	2705	2705	2705	0
385	20241230	150200	4682285	2705	2705	2705	2705	0
386	20241230	150100	4682285	2705	2705	2705	2705	0
387	20241230	150000	4682285	2705	2705	2705	2705	0
388	20241230	145900	4682285	2705	2705	2705	2705	0
389	20241230	145800	4682285	2705	2705	2705	2705	0
390	20241230	145700	4682285	2705	2705	2705	2705	0
391	20241230	145600	4682285	2705	2705	2705	2705	0
392	20241230	145500	4682285	2705	2705	2705	2705	0
393	20241230	145400	4682285	2705	2705	2705	2705	0
394	20241230	145300	4682285	2705	2705	2705	2705	0
395	20241230	145200	4682285	2705	2705	2705	2705	0
396	20241230	145100	4682285	2705	2705	2705	2705	0
397	20241230	145000	4682285	2705	2705	2705	2705	0
398	20241230	144900	4682285	2705	2705	2705	2705	0
399	20241230	144800	4682285	2705	2705	2705	2705	0
400	20241230	144700	4682285	2705	2705	2705	2705	0
401	20241230	144600	4682285	2705	2705	2705	2705	0
402	20241230	144500	4682285	2705	2705	2705	2705	0
403	20241230	144400	4682285	2705	2705	2705	2705	0
404	20241230	144300	4682285	2705	2705	2705	2705	0
405	20241230	144200	4682285	2705	2705	2705	2705	0
406	20241230	144100	4682285	2705	2705	2705	2705	0
407	20241230	144000	4682285	2705	2705	2705	2705	0
408	20241230	143900	4682285	2705	2705	2705	2705	0
409	20241230	143800	4682285	2705	2705	2705	2705	0
410	20241230	143700	4682285	2705	2705	2705	2705	0
411	20241230	143600	4682285	2705	2705	2705	2705	0
412	20241230	143500	4682285	2705	2705	2705	2705	0
413	20241230	143400	4682285	2705	2705	2705	2705	0
414	20241230	143300	4682285	2705	2705	2705	2705	0
415	20241230	143200	4682285	2705	2705	2705	2705	0
416	20241230	143100	4682285	2705	2705	2705	2705	0
417	20241230	143000	4682285	2705	2705	2705	2705	0
418	20241230	142900	4682285	2705	2705	2705	2705	0
419	20241230	142800	4682285	2705	2705	2705	2705	0
420	20241230	142700	4682285	2705	2705	2705	2705	0
421	20241230	142600	4682285	2705	2705	2705	2705	0
422	20241230	142500	4682285	2705	2705	2705	2705	0
423	20241230	142400	4682285	2705	2705	2705	2705	0
424	20241230	142300	4682285	2705	2705	2705	2705	0
425	20241230	142200	4682285	2705	2705	2705	2705	0
426	20241230	142100	4682285	2705	2705	2705	2705	0
427	20241230	142000	4682285	2705	2705	2705	2705	0
428	20241230	141900	4682285	2705	2705	2705	2705	0
429	20241230	141800	4682285	2705	2705	2705	2705	0
430	20241230	141700	4682285	2705	2705	2705	2705	0
431	20241230	141600	4682285	2705	2705	2705	2705	0
432	20241230	141500	4682285	2705	2705	2705	2705	0
433	20241230	141400	4682285	2705	2705	2705	2705	0
434	20241230	141300	4682285	2705	2705	2705	2705	0
435	20241230	141200	4682285	2705	2705	2705	2705	0
436	20241230	141100	4682285	2705	2705	2705	2705	0
437	20241230	141000	4682285	2705	2705	2705	2705	0
438	20241230	140900	4682285	2705	2705	2705	2705	0
439	20241230	140800	4682285	2705	2705	2705	2705	0
440	20241230	140700	4682285	2705	2705	2705	2705	0
441	20241230	140600	4682285	2705	2705	2705	2705	0
442	20241230	140500	4682285	2705	2705	2705	2705	72
443	20241230	140400	4487525	2705	2705	2705	2705	0
444	20241230	140300	4487525	2705	2705	2705	2705	0
445	20241230	140200	4487525	2705	2705	2705	2705	0
446	20241230	140100	4487525	2705	2705	2705	2705	0
447	20241230	140000	4487525	2705	2705	2705	2705	0
448	20241230	135900	4487525	2705	2705	2705	2705	0
449	20241230	135800	4487525	2705	2705	2705	2705	147
450	20241230	135700	4089890	2710	2710	2710	2710	0
451	20241230	135600	4089890	2710	2710	2710	2710	0
452	20241230	135500	4089890	2710	2710	2710	2710	0
453	20241230	135400	4089890	2710	2710	2710	2710	0
454	20241230	135300	4089890	2710	2710	2710	2710	0
455	20241230	135200	4089890	2710	2710	2710	2710	0
456	20241230	135100	4089890	2710	2710	2710	2710	0
457	20241230	135000	4089890	2710	2710	2710	2710	0
458	20241230	134900	4089890	2710	2710	2710	2710	0
459	20241230	134800	4089890	2710	2710	2710	2710	1
460	20241230	134700	4087180	2710	2710	2710	2710	0
461	20241230	134600	4087180	2710	2710	2710	2710	0
462	20241230	134500	4087180	2710	2710	2710	2710	0
463	20241230	134400	4087180	2710	2710	2710	2710	0
464	20241230	134300	4087180	2710	2710	2710	2710	1
465	20241230	134200	4084470	2690	2690	2690	2690	0
466	20241230	134100	4084470	2690	2690	2690	2690	0
467	20241230	134000	4084470	2690	2690	2690	2690	0
468	20241230	133900	4084470	2690	2690	2690	2690	0
469	20241230	133800	4084470	2690	2690	2690	2690	0
470	20241230	133700	4084470	2690	2690	2690	2690	0
471	20241230	133600	4084470	2690	2690	2690	2690	0
472	20241230	133500	4084470	2690	2690	2690	2690	0
473	20241230	133400	4084470	2690	2690	2690	2690	0
474	20241230	133300	4084470	2690	2690	2690	2690	0
475	20241230	133200	4084470	2690	2690	2690	2690	0
476	20241230	133100	4084470	2690	2690	2690	2690	0
477	20241230	133000	4084470	2690	2690	2690	2690	0
478	20241230	132900	4084470	2690	2690	2690	2690	0
479	20241230	132800	4084470	2690	2690	2690	2690	0
480	20241230	132700	4084470	2690	2690	2690	2690	0
481	20241230	132600	4084470	2690	2690	2690	2690	0
482	20241230	132500	4084470	2690	2690	2690	2690	0
483	20241230	132400	4084470	2690	2690	2690	2690	0
484	20241230	132300	4084470	2690	2690	2690	2690	447
485	20241230	132200	2882040	2690	2690	2690	2690	0
486	20241230	132100	2882040	2690	2690	2690	2690	0
487	20241230	132000	2882040	2690	2690	2690	2690	0
488	20241230	131900	2882040	2690	2690	2690	2690	0
489	20241230	131800	2882040	2690	2690	2690	2690	38
490	20241230	131700	2779820	2695	2695	2695	2695	0
491	20241230	131600	2779820	2695	2695	2695	2695	0
492	20241230	131500	2779820	2695	2695	2695	2695	0
493	20241230	131400	2779820	2695	2695	2695	2695	0
494	20241230	131300	2779820	2695	2695	2695	2695	0
495	20241230	131200	2779820	2695	2695	2695	2695	0
496	20241230	131100	2779820	2695	2695	2695	2695	0
497	20241230	131000	2779820	2695	2695	2695	2695	0
498	20241230	130900	2779820	2695	2695	2695	2695	0
499	20241230	130800	2779820	2695	2695	2695	2695	0
500	20241230	130700	2779820	2695	2695	2695	2695	0
501	20241230	130600	2779820	2695	2695	2695	2695	0
502	20241230	130500	2779820	2695	2695	2695	2695	0
503	20241230	130400	2779820	2695	2695	2695	2695	0
504	20241230	130300	2779820	2695	2695	2695	2695	0
505	20241230	130200	2779820	2695	2695	2695	2695	0
506	20241230	130100	2779820	2695	2695	2695	2695	0
507	20241230	130000	2779820	2695	2695	2695	2695	150
508	20241230	125900	2375570	2695	2695	2695	2695	0
509	20241230	125800	2375570	2695	2695	2695	2695	0
510	20241230	125700	2375570	2695	2695	2695	2695	0
511	20241230	125600	2375570	2695	2695	2695	2695	0
512	20241230	125500	2375570	2695	2695	2695	2695	0
513	20241230	125400	2375570	2695	2695	2695	2695	0
514	20241230	125300	2375570	2695	2695	2695	2695	0
515	20241230	125200	2375570	2695	2695	2695	2695	0
516	20241230	125100	2375570	2695	2695	2695	2695	0
517	20241230	125000	2375570	2695	2695	2695	2695	0
518	20241230	124900	2375570	2695	2695	2695	2695	0
519	20241230	124800	2375570	2695	2695	2695	2695	0
520	20241230	124700	2375570	2695	2695	2695	2695	0
521	20241230	124600	2375570	2695	2695	2695	2695	0
522	20241230	124500	2375570	2695	2695	2695	2695	0
523	20241230	124400	2375570	2695	2695	2695	2695	0
524	20241230	124300	2375570	2695	2695	2695	2695	0
525	20241230	124200	2375570	2695	2695	2695	2695	0
526	20241230	124100	2375570	2695	2695	2695	2695	0
527	20241230	124000	2375570	2695	2695	2695	2695	0
528	20241230	123900	2375570	2695	2695	2695	2695	0
529	20241230	123800	2375570	2695	2695	2695	2695	0
530	20241230	123700	2375570	2695	2695	2695	2695	0
531	20241230	123600	2375570	2695	2695	2695	2695	0
532	20241230	123500	2375570	2695	2695	2695	2695	0
533	20241230	123400	2375570	2695	2700	2700	2695	100
534	20241230	123300	2105675	2700	2700	2700	2700	0
535	20241230	123200	2105675	2700	2700	2700	2700	0
536	20241230	123100	2105675	2700	2700	2700	2700	0
537	20241230	123000	2105675	2700	2700	2700	2700	0
538	20241230	122900	2105675	2700	2700	2700	2700	0
539	20241230	122800	2105675	2700	2700	2700	2700	0
540	20241230	122700	2105675	2700	2700	2700	2700	0
541	20241230	122600	2105675	2700	2700	2700	2700	0
542	20241230	122500	2105675	2700	2700	2700	2700	0
543	20241230	122400	2105675	2700	2700	2700	2700	0
544	20241230	122300	2105675	2700	2700	2700	2700	0
545	20241230	122200	2105675	2700	2700	2700	2700	0
546	20241230	122100	2105675	2700	2700	2700	2700	0
547	20241230	122000	2105675	2700	2700	2700	2700	0
548	20241230	121900	2105675	2700	2700	2700	2700	0
549	20241230	121800	2105675	2700	2700	2700	2700	0
550	20241230	121700	2105675	2700	2700	2700	2700	0
551	20241230	121600	2105675	2700	2700	2700	2700	0
552	20241230	121500	2105675	2700	2710	2710	2700	6
553	20241230	121400	2089465	2695	2695	2695	2695	0
554	20241230	121300	2089465	2695	2695	2695	2695	0
555	20241230	121200	2089465	2695	2695	2695	2695	0
556	20241230	121100	2089465	2695	2695	2695	2695	0
557	20241230	121000	2089465	2695	2695	2695	2695	0
558	20241230	120900	2089465	2695	2695	2695	2695	0
559	20241230	120800	2089465	2695	2695	2695	2695	0
560	20241230	120700	2089465	2695	2695	2695	2695	0
561	20241230	120600	2089465	2695	2695	2695	2695	0
562	20241230	120500	2089465	2695	2695	2695	2695	0
563	20241230	120400	2089465	2695	2695	2695	2695	0
564	20241230	120300	2089465	2695	2695	2695	2695	0
565	20241230	120200	2089465	2695	2695	2695	2695	0
566	20241230	120100	2089465	2695	2695	2695	2695	0
567	20241230	120000	2089465	2695	2695	2695	2695	0
568	20241230	115900	2089465	2695	2695	2695	2695	0
569	20241230	115800	2089465	2695	2695	2695	2695	0
570	20241230	115700	2089465	2695	2695	2695	2695	0
571	20241230	115600	2089465	2695	2695	2695	2695	0
572	20241230	115500	2089465	2695	2695	2695	2695	0
573	20241230	115400	2089465	2695	2695	2695	2695	0
574	20241230	115300	2089465	2695	2695	2695	2695	0
575	20241230	115200	2089465	2695	2695	2695	2695	0
576	20241230	115100	2089465	2695	2695	2695	2695	0
577	20241230	115000	2089465	2695	2695	2695	2695	0
578	20241230	114900	2089465	2695	2705	2705	2695	3
579	20241230	114800	2081365	2710	2710	2710	2710	0
580	20241230	114700	2081365	2710	2710	2710	2710	0
581	20241230	114600	2081365	2710	2710	2710	2710	0
582	20241230	114500	2081365	2710	2710	2710	2710	0
583	20241230	114400	2081365	2710	2710	2710	2710	0
584	20241230	114300	2081365	2710	2710	2710	2710	1
585	20241230	114200	2078655	2700	2700	2700	2700	40
586	20241230	114100	1970655	2700	2700	2700	2700	0
587	20241230	114000	1970655	2700	2700	2700	2700	0
588	20241230	113900	1970655	2700	2700	2700	2700	0
589	20241230	113800	1970655	2700	2700	2700	2700	0
590	20241230	113700	1970655	2700	2700	2700	2700	100
591	20241230	113600	1700655	2700	2700	2700	2700	0
592	20241230	113500	1700655	2700	2700	2700	2700	0
593	20241230	113400	1700655	2700	2700	2700	2700	0
594	20241230	113300	1700655	2700	2700	2700	2700	0
595	20241230	113200	1700655	2700	2700	2700	2700	0
596	20241230	113100	1700655	2700	2700	2700	2700	0
597	20241230	113000	1700655	2700	2700	2700	2700	0
598	20241230	112900	1700655	2700	2700	2700	2700	0
599	20241230	112800	1700655	2700	2700	2700	2700	0
600	20241230	112700	1700655	2700	2700	2700	2700	0
601	20241230	112600	1700655	2700	2700	2700	2700	0
602	20241230	112500	1700655	2700	2700	2700	2700	0
603	20241230	112400	1700655	2700	2700	2700	2700	0
604	20241230	112300	1700655	2700	2700	2700	2700	0
605	20241230	112200	1700655	2700	2700	2700	2700	0
606	20241230	112100	1700655	2700	2700	2700	2700	0
607	20241230	112000	1700655	2700	2700	2700	2700	0
608	20241230	111900	1700655	2700	2700	2700	2700	0
609	20241230	111800	1700655	2700	2700	2700	2700	0
610	20241230	111700	1700655	2700	2700	2700	2700	0
611	20241230	111600	1700655	2700	2700	2700	2700	1
612	20241230	111500	1697955	2700	2700	2700	2700	0
613	20241230	111400	1697955	2700	2700	2700	2700	1
614	20241230	111300	1695255	2700	2700	2700	2700	0
615	20241230	111200	1695255	2700	2700	2700	2700	2
616	20241230	111100	1689855	2700	2700	2700	2700	0
617	20241230	111000	1689855	2700	2700	2700	2700	0
618	20241230	110900	1689855	2700	2700	2700	2700	0
619	20241230	110800	1689855	2700	2700	2700	2700	0
620	20241230	110700	1689855	2700	2700	2700	2700	0
621	20241230	110600	1689855	2700	2700	2700	2700	0
622	20241230	110500	1689855	2700	2700	2700	2700	0
623	20241230	110400	1689855	2700	2700	2700	2700	0
624	20241230	110300	1689855	2700	2700	2700	2700	0
625	20241230	110200	1689855	2700	2700	2700	2700	0
626	20241230	110100	1689855	2700	2700	2700	2700	0
627	20241230	110000	1689855	2700	2700	2700	2700	0
628	20241230	105900	1689855	2700	2700	2700	2700	0
629	20241230	105800	1689855	2700	2700	2700	2700	0
630	20241230	105700	1689855	2700	2700	2700	2700	0
631	20241230	105600	1689855	2700	2700	2700	2700	0
632	20241230	105500	1689855	2700	2700	2700	2700	0
633	20241230	105400	1689855	2700	2700	2700	2700	0
634	20241230	105300	1689855	2700	2700	2700	2700	0
635	20241230	105200	1689855	2700	2700	2700	2700	0
636	20241230	105100	1689855	2700	2700	2700	2700	0
637	20241230	105000	1689855	2700	2700	2700	2700	0
638	20241230	104900	1689855	2700	2700	2700	2700	0
639	20241230	104800	1689855	2700	2700	2700	2700	0
640	20241230	104700	1689855	2700	2700	2700	2700	0
641	20241230	104600	1689855	2700	2700	2700	2700	0
642	20241230	104500	1689855	2700	2700	2700	2700	0
643	20241230	104400	1689855	2700	2700	2700	2700	0
644	20241230	104300	1689855	2700	2700	2700	2700	0
645	20241230	104200	1689855	2700	2700	2700	2700	0
646	20241230	104100	1689855	2700	2700	2700	2700	0
647	20241230	104000	1689855	2700	2700	2700	2700	0
648	20241230	103900	1689855	2700	2700	2700	2700	0
649	20241230	103800	1689855	2700	2700	2700	2700	0
650	20241230	103700	1689855	2700	2700	2700	2700	0
651	20241230	103600	1689855	2700	2700	2700	2700	0
652	20241230	103500	1689855	2700	2700	2700	2700	6
653	20241230	103400	1673655	2710	2710	2710	2710	0
654	20241230	103300	1673655	2710	2710	2710	2710	0
655	20241230	103200	1673655	2710	2710	2710	2710	0
656	20241230	103100	1673655	2710	2710	2710	2710	0
657	20241230	103000	1673655	2710	2710	2710	2710	0
658	20241230	102900	1673655	2710	2710	2710	2710	0
659	20241230	102800	1673655	2710	2710	2710	2710	0
660	20241230	102700	1673655	2710	2710	2710	2710	0
661	20241230	102600	1673655	2710	2710	2710	2710	0
662	20241230	102500	1673655	2710	2710	2710	2710	0
663	20241230	102400	1673655	2710	2710	2710	2710	0
664	20241230	102300	1673655	2710	2710	2710	2710	0
665	20241230	102200	1673655	2710	2710	2710	2710	0
666	20241230	102100	1673655	2710	2710	2710	2710	0
667	20241230	102000	1673655	2710	2710	2710	2710	0
668	20241230	101900	1673655	2710	2710	2710	2710	0
669	20241230	101800	1673655	2710	2710	2710	2710	19
670	20241230	101700	1622165	2710	2710	2710	2710	0
671	20241230	101600	1622165	2710	2710	2710	2710	0
672	20241230	101500	1622165	2710	2710	2710	2710	0
673	20241230	101400	1622165	2710	2705	2710	2705	398
674	20241230	101300	545445	2705	2705	2705	2705	0
675	20241230	101200	545445	2705	2705	2705	2705	0
676	20241230	101100	545445	2705	2705	2710	2705	58
677	20241230	101000	388545	2705	2705	2705	2705	0
678	20241230	100900	388545	2705	2705	2705	2705	0
679	20241230	100800	388545	2705	2705	2705	2705	0
680	20241230	100700	388545	2705	2705	2705	2705	6
681	20241230	100600	372315	2705	2705	2705	2705	0
682	20241230	100500	372315	2705	2705	2705	2705	0
683	20241230	100400	372315	2705	2705	2705	2705	1
684	20241230	100300	369610	2705	2705	2705	2705	0
685	20241230	100200	369610	2705	2705	2705	2705	0
686	20241230	100100	369610	2705	2705	2705	2705	0
687	20241230	100000	369610	2705	2705	2705	2705	0
688	20241230	095900	369610	2705	2705	2705	2705	0
689	20241230	095800	369610	2705	2705	2705	2705	0
690	20241230	095700	369610	2705	2705	2705	2705	0
691	20241230	095600	369610	2705	2705	2705	2705	0
692	20241230	095500	369610	2705	2710	2710	2705	3
693	20241230	095400	361485	2715	2715	2715	2715	0
694	20241230	095300	361485	2715	2715	2715	2715	0
695	20241230	095200	361485	2715	2715	2715	2715	0
696	20241230	095100	361485	2715	2715	2715	2715	0
697	20241230	095000	361485	2715	2715	2715	2715	0
698	20241230	094900	361485	2715	2715	2715	2715	0
699	20241230	094800	361485	2715	2715	2715	2715	5
700	20241230	094700	347910	2715	2715	2715	2715	0
701	20241230	094600	347910	2715	2715	2715	2715	1
702	20241230	094500	345195	2715	2715	2715	2715	0
703	20241230	094400	345195	2715	2715	2715	2715	0
704	20241230	094300	345195	2715	2715	2715	2715	1
705	20241230	094200	342480	2715	2715	2715	2715	0
706	20241230	094100	342480	2715	2715	2715	2715	0
707	20241230	094000	342480	2715	2715	2715	2715	0
708	20241230	093900	342480	2715	2715	2715	2715	0
709	20241230	093800	342480	2715	2715	2715	2715	1
710	20241230	093700	339765	2715	2715	2715	2715	0
711	20241230	093600	339765	2715	2715	2715	2715	0
712	20241230	093500	339765	2715	2715	2715	2715	0
713	20241230	093400	339765	2715	2715	2715	2715	0
714	20241230	093300	339765	2715	2715	2715	2715	0
715	20241230	093200	339765	2715	2715	2715	2715	0
716	20241230	093100	339765	2715	2715	2715	2715	0
717	20241230	093000	339765	2715	2715	2715	2715	39
718	20241230	092900	233880	2715	2715	2715	2715	0
719	20241230	092800	233880	2715	2715	2715	2715	0
720	20241230	092700	233880	2715	2715	2715	2715	0
721	20241230	092600	233880	2715	2715	2715	2715	0
722	20241230	092500	233880	2715	2715	2715	2715	0
723	20241230	092400	233880	2715	2715	2715	2715	0
724	20241230	092300	233880	2715	2715	2715	2715	2
725	20241230	092200	228450	2715	2715	2715	2715	0
726	20241230	092100	228450	2715	2715	2715	2715	0
727	20241230	092000	228450	2715	2715	2715	2715	0
728	20241230	091900	228450	2715	2715	2715	2715	0
729	20241230	091800	228450	2715	2715	2715	2715	3
730	20241230	091700	220305	2715	2715	2715	2715	0
731	20241230	091600	220305	2715	2715	2715	2715	0
732	20241230	091500	220305	2715	2715	2715	2715	0
733	20241230	091400	220305	2715	2715	2715	2715	0
734	20241230	091300	220305	2715	2715	2715	2715	0
735	20241230	091200	220305	2715	2715	2715	2715	0
736	20241230	091100	220305	2715	2715	2715	2715	0
737	20241230	091000	220305	2715	2715	2715	2715	3
738	20241230	090900	212160	2720	2720	2720	2720	0
739	20241230	090800	212160	2720	2720	2720	2720	0
740	20241230	090700	212160	2720	2720	2720	2720	0
741	20241230	090600	212160	2720	2720	2720	2720	0
742	20241230	090500	212160	2720	2720	2720	2720	0
743	20241230	090400	212160	2720	2720	2720	2720	0
744	20241230	090300	212160	2720	2720	2720	2720	0
745	20241230	090200	212160	2720	2720	2720	2720	0
746	20241230	090100	212160	2720	2720	2720	2720	0
747	20241230	090000	212160	2720	2720	2720	2720	78