KissMeData/291810/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	210800	13034319	1770	1770	1770	1770	390
3	20241220	210700	13034319	1770	1770	1770	1770	0
4	20241220	210600	13034319	1770	1770	1770	1770	0
5	20241220	210500	13034319	1770	1770	1770	1770	0
6	20241220	210400	13034319	1770	1770	1770	1770	0
7	20241220	210300	13034319	1770	1770	1770	1770	0
8	20241220	210200	13034319	1770	1770	1770	1770	0
9	20241220	210100	13034319	1770	1770	1770	1770	0
10	20241220	210000	13034319	1770	1770	1770	1770	0
11	20241220	205900	13034319	1770	1770	1770	1770	0
12	20241220	205800	13034319	1770	1770	1770	1770	0
13	20241220	205700	13034319	1770	1770	1770	1770	0
14	20241220	205600	13034319	1770	1770	1770	1770	0
15	20241220	205500	13034319	1770	1770	1770	1770	0
16	20241220	205400	13034319	1770	1770	1770	1770	0
17	20241220	205300	13034319	1770	1770	1770	1770	0
18	20241220	205200	13034319	1770	1770	1770	1770	0
19	20241220	205100	13034319	1770	1770	1770	1770	0
20	20241220	205000	13034319	1770	1770	1770	1770	0
21	20241220	204900	13034319	1770	1770	1770	1770	0
22	20241220	204800	13034319	1770	1770	1770	1770	0
23	20241220	204700	13034319	1770	1770	1770	1770	0
24	20241220	204600	13034319	1770	1770	1770	1770	0
25	20241220	204500	13034319	1770	1770	1770	1770	0
26	20241220	204400	13034319	1770	1770	1770	1770	0
27	20241220	204300	13034319	1770	1770	1770	1770	0
28	20241220	204200	13034319	1770	1770	1770	1770	0
29	20241220	204100	13034319	1770	1770	1770	1770	0
30	20241220	204000	13034319	1770	1770	1770	1770	0
31	20241220	203900	13034319	1770	1770	1770	1770	0
32	20241220	203800	13034319	1770	1770	1770	1770	390
33	20241220	203700	13034319	1770	1770	1770	1770	0
34	20241220	203600	13034319	1770	1770	1770	1770	0
35	20241220	203500	13034319	1770	1770	1770	1770	0
36	20241220	203400	13034319	1770	1770	1770	1770	0
37	20241220	203300	13034319	1770	1770	1770	1770	0
38	20241220	203200	13034319	1770	1770	1770	1770	0
39	20241220	203100	13034319	1770	1770	1770	1770	0
40	20241220	203000	13034319	1770	1770	1770	1770	0
41	20241220	202900	13034319	1770	1770	1770	1770	0
42	20241220	202800	13034319	1770	1770	1770	1770	0
43	20241220	202700	13034319	1770	1770	1770	1770	0
44	20241220	202600	13034319	1770	1770	1770	1770	0
45	20241220	202500	13034319	1770	1770	1770	1770	0
46	20241220	202400	13034319	1770	1770	1770	1770	0
47	20241220	202300	13034319	1770	1770	1770	1770	0
48	20241220	202200	13034319	1770	1770	1770	1770	0
49	20241220	202100	13034319	1770	1770	1770	1770	0
50	20241220	202000	13034319	1770	1770	1770	1770	0
51	20241220	201900	13034319	1770	1770	1770	1770	0
52	20241220	201800	13034319	1770	1770	1770	1770	0
53	20241220	201700	13034319	1770	1770	1770	1770	0
54	20241220	201600	13034319	1770	1770	1770	1770	0
55	20241220	201500	13034319	1770	1770	1770	1770	0
56	20241220	201400	13034319	1770	1770	1770	1770	0
57	20241220	201300	13034319	1770	1770	1770	1770	0
58	20241220	201200	13034319	1770	1770	1770	1770	0
59	20241220	201100	13034319	1770	1770	1770	1770	0
60	20241220	201000	13034319	1770	1770	1770	1770	0
61	20241220	200900	13034319	1770	1770	1770	1770	0
62	20241220	200800	13034319	1770	1770	1770	1770	390
63	20241220	200700	13034319	1770	1770	1770	1770	0
64	20241220	200600	13034319	1770	1770	1770	1770	0
65	20241220	200500	13034319	1770	1770	1770	1770	0
66	20241220	200400	13034319	1770	1770	1770	1770	0
67	20241220	200300	13034319	1770	1770	1770	1770	0
68	20241220	200200	13034319	1770	1770	1770	1770	0
69	20241220	200100	13034319	1770	1770	1770	1770	0
70	20241220	200000	13034319	1770	1770	1770	1770	0
71	20241220	195900	13034319	1770	1770	1770	1770	0
72	20241220	195800	13034319	1770	1770	1770	1770	0
73	20241220	195700	13034319	1770	1770	1770	1770	0
74	20241220	195600	13034319	1770	1770	1770	1770	0
75	20241220	195500	13034319	1770	1770	1770	1770	0
76	20241220	195400	13034319	1770	1770	1770	1770	0
77	20241220	195300	13034319	1770	1770	1770	1770	0
78	20241220	195200	13034319	1770	1770	1770	1770	0
79	20241220	195100	13034319	1770	1770	1770	1770	0
80	20241220	195000	13034319	1770	1770	1770	1770	0
81	20241220	194900	13034319	1770	1770	1770	1770	0
82	20241220	194800	13034319	1770	1770	1770	1770	0
83	20241220	194700	13034319	1770	1770	1770	1770	0
84	20241220	194600	13034319	1770	1770	1770	1770	0
85	20241220	194500	13034319	1770	1770	1770	1770	0
86	20241220	194400	13034319	1770	1770	1770	1770	0
87	20241220	194300	13034319	1770	1770	1770	1770	0
88	20241220	194200	13034319	1770	1770	1770	1770	0
89	20241220	194100	13034319	1770	1770	1770	1770	0
90	20241220	194000	13034319	1770	1770	1770	1770	0
91	20241220	193900	13034319	1770	1770	1770	1770	0
92	20241220	193800	13034319	1770	1770	1770	1770	390
93	20241220	193700	13034319	1770	1770	1770	1770	0
94	20241220	193600	13034319	1770	1770	1770	1770	0
95	20241220	193500	13034319	1770	1770	1770	1770	0
96	20241220	193400	13034319	1770	1770	1770	1770	0
97	20241220	193300	13034319	1770	1770	1770	1770	0
98	20241220	193200	13034319	1770	1770	1770	1770	0
99	20241220	193100	13034319	1770	1770	1770	1770	0
100	20241220	193000	13034319	1770	1770	1770	1770	0
101	20241220	192900	13034319	1770	1770	1770	1770	0
102	20241220	192800	13034319	1770	1770	1770	1770	0
103	20241220	192700	13034319	1770	1770	1770	1770	0
104	20241220	192600	13034319	1770	1770	1770	1770	0
105	20241220	192500	13034319	1770	1770	1770	1770	0
106	20241220	192400	13034319	1770	1770	1770	1770	0
107	20241220	192300	13034319	1770	1770	1770	1770	0
108	20241220	192200	13034319	1770	1770	1770	1770	0
109	20241220	192100	13034319	1770	1770	1770	1770	0
110	20241220	192000	13034319	1770	1770	1770	1770	0
111	20241220	191900	13034319	1770	1770	1770	1770	0
112	20241220	191800	13034319	1770	1770	1770	1770	0
113	20241220	191700	13034319	1770	1770	1770	1770	0
114	20241220	191600	13034319	1770	1770	1770	1770	0
115	20241220	191500	13034319	1770	1770	1770	1770	0
116	20241220	191400	13034319	1770	1770	1770	1770	0
117	20241220	191300	13034319	1770	1770	1770	1770	0
118	20241220	191200	13034319	1770	1770	1770	1770	0
119	20241220	191100	13034319	1770	1770	1770	1770	0
120	20241220	191000	13034319	1770	1770	1770	1770	0
121	20241220	190900	13034319	1770	1770	1770	1770	0
122	20241220	190800	13034319	1770	1770	1770	1770	390
123	20241220	190700	13034319	1770	1770	1770	1770	0
124	20241220	190600	13034319	1770	1770	1770	1770	0
125	20241220	190500	13034319	1770	1770	1770	1770	0
126	20241220	190400	13034319	1770	1770	1770	1770	0
127	20241220	190300	13034319	1770	1770	1770	1770	0
128	20241220	190200	13034319	1770	1770	1770	1770	0
129	20241220	190100	13034319	1770	1770	1770	1770	0
130	20241220	190000	13034319	1770	1770	1770	1770	0
131	20241220	185900	13034319	1770	1770	1770	1770	0
132	20241220	185800	13034319	1770	1770	1770	1770	0
133	20241220	185700	13034319	1770	1770	1770	1770	0
134	20241220	185600	13034319	1770	1770	1770	1770	0
135	20241220	185500	13034319	1770	1770	1770	1770	0
136	20241220	185400	13034319	1770	1770	1770	1770	0
137	20241220	185300	13034319	1770	1770	1770	1770	0
138	20241220	185200	13034319	1770	1770	1770	1770	0
139	20241220	185100	13034319	1770	1770	1770	1770	0
140	20241220	185000	13034319	1770	1770	1770	1770	0
141	20241220	184900	13034319	1770	1770	1770	1770	0
142	20241220	184800	13034319	1770	1770	1770	1770	0
143	20241220	184700	13034319	1770	1770	1770	1770	0
144	20241220	184600	13034319	1770	1770	1770	1770	0
145	20241220	184500	13034319	1770	1770	1770	1770	0
146	20241220	184400	13034319	1770	1770	1770	1770	0
147	20241220	184300	13034319	1770	1770	1770	1770	0
148	20241220	184200	13034319	1770	1770	1770	1770	0
149	20241220	184100	13034319	1770	1770	1770	1770	0
150	20241220	184000	13034319	1770	1770	1770	1770	0
151	20241220	183900	13034319	1770	1770	1770	1770	0
152	20241220	183800	13034319	1770	1770	1770	1770	390
153	20241220	183700	13034319	1770	1770	1770	1770	0
154	20241220	183600	13034319	1770	1770	1770	1770	0
155	20241220	183500	13034319	1770	1770	1770	1770	0
156	20241220	183400	13034319	1770	1770	1770	1770	0
157	20241220	183300	13034319	1770	1770	1770	1770	0
158	20241220	183200	13034319	1770	1770	1770	1770	0
159	20241220	183100	13034319	1770	1770	1770	1770	0
160	20241220	183000	13034319	1770	1770	1770	1770	0
161	20241220	182900	13034319	1770	1770	1770	1770	0
162	20241220	182800	13034319	1770	1770	1770	1770	0
163	20241220	182700	13034319	1770	1770	1770	1770	0
164	20241220	182600	13034319	1770	1770	1770	1770	0
165	20241220	182500	13034319	1770	1770	1770	1770	0
166	20241220	182400	13034319	1770	1770	1770	1770	0
167	20241220	182300	13034319	1770	1770	1770	1770	0
168	20241220	182200	13034319	1770	1770	1770	1770	0
169	20241220	182100	13034319	1770	1770	1770	1770	0
170	20241220	182000	13034319	1770	1770	1770	1770	0
171	20241220	181900	13034319	1770	1770	1770	1770	0
172	20241220	181800	13034319	1770	1770	1770	1770	0
173	20241220	181700	13034319	1770	1770	1770	1770	0
174	20241220	181600	13034319	1770	1770	1770	1770	0
175	20241220	181500	13034319	1770	1770	1770	1770	0
176	20241220	181400	13034319	1770	1770	1770	1770	0
177	20241220	181300	13034319	1770	1770	1770	1770	0
178	20241220	181200	13034319	1770	1770	1770	1770	0
179	20241220	181100	13034319	1770	1770	1770	1770	0
180	20241220	181000	13034319	1770	1770	1770	1770	0
181	20241220	180900	13034319	1770	1770	1770	1770	0
182	20241220	180800	13034319	1770	1770	1770	1770	390
183	20241220	180700	13034319	1770	1770	1770	1770	0
184	20241220	180600	13034319	1770	1770	1770	1770	0
185	20241220	180500	13034319	1770	1770	1770	1770	0
186	20241220	180400	13034319	1770	1770	1770	1770	0
187	20241220	180300	13034319	1770	1770	1770	1770	0
188	20241220	180200	13034319	1770	1770	1770	1770	0
189	20241220	180100	13034319	1770	1770	1770	1770	0
190	20241220	180000	13034319	1770	1770	1770	1770	0
191	20241220	175900	13034319	1770	1770	1770	1770	0
192	20241220	175800	13034319	1770	1770	1770	1770	0
193	20241220	175700	13034319	1770	1770	1770	1770	0
194	20241220	175600	13034319	1770	1770	1770	1770	0
195	20241220	175500	13034319	1770	1770	1770	1770	0
196	20241220	175400	13034319	1770	1770	1770	1770	0
197	20241220	175300	13034319	1770	1770	1770	1770	0
198	20241220	175200	13034319	1770	1770	1770	1770	0
199	20241220	175100	13034319	1770	1770	1770	1770	0
200	20241220	175000	13034319	1770	1770	1770	1770	0
201	20241220	174900	13034319	1770	1770	1770	1770	0
202	20241220	174800	13034319	1770	1770	1770	1770	0
203	20241220	174700	13034319	1770	1770	1770	1770	0
204	20241220	174600	13034319	1770	1770	1770	1770	0
205	20241220	174500	13034319	1770	1770	1770	1770	0
206	20241220	174400	13034319	1770	1770	1770	1770	0
207	20241220	174300	13034319	1770	1770	1770	1770	0
208	20241220	174200	13034319	1770	1770	1770	1770	0
209	20241220	174100	13034319	1770	1770	1770	1770	0
210	20241220	174000	13034319	1770	1770	1770	1770	0
211	20241220	173900	13034319	1770	1770	1770	1770	0
212	20241220	173800	13034319	1770	1770	1770	1770	390
213	20241220	173700	13034319	1770	1770	1770	1770	0
214	20241220	173600	13034319	1770	1770	1770	1770	0
215	20241220	173500	13034319	1770	1770	1770	1770	0
216	20241220	173400	13034319	1770	1770	1770	1770	0
217	20241220	173300	13034319	1770	1770	1770	1770	0
218	20241220	173200	13034319	1770	1770	1770	1770	0
219	20241220	173100	13034319	1770	1770	1770	1770	0
220	20241220	173000	13034319	1770	1770	1770	1770	0
221	20241220	172900	13034319	1770	1770	1770	1770	0
222	20241220	172800	13034319	1770	1770	1770	1770	0
223	20241220	172700	13034319	1770	1770	1770	1770	0
224	20241220	172600	13034319	1770	1770	1770	1770	0
225	20241220	172500	13034319	1770	1770	1770	1770	0
226	20241220	172400	13034319	1770	1770	1770	1770	0
227	20241220	172300	13034319	1770	1770	1770	1770	0
228	20241220	172200	13034319	1770	1770	1770	1770	0
229	20241220	172100	13034319	1770	1770	1770	1770	0
230	20241220	172000	13034319	1770	1770	1770	1770	0
231	20241220	171900	13034319	1770	1770	1770	1770	0
232	20241220	171800	13034319	1770	1770	1770	1770	0
233	20241220	171700	13034319	1770	1770	1770	1770	0
234	20241220	171600	13034319	1770	1770	1770	1770	0
235	20241220	171500	13034319	1770	1770	1770	1770	0
236	20241220	171400	13034319	1770	1770	1770	1770	0
237	20241220	171300	13034319	1770	1770	1770	1770	0
238	20241220	171200	13034319	1770	1770	1770	1770	0
239	20241220	171100	13034319	1770	1770	1770	1770	0
240	20241220	171000	13034319	1770	1770	1770	1770	0
241	20241220	170900	13034319	1770	1770	1770	1770	0
242	20241220	170800	13034319	1770	1770	1770	1770	390
243	20241220	170700	13034319	1770	1770	1770	1770	0
244	20241220	170600	13034319	1770	1770	1770	1770	0
245	20241220	170500	13034319	1770	1770	1770	1770	0
246	20241220	170400	13034319	1770	1770	1770	1770	0
247	20241220	170300	13034319	1770	1770	1770	1770	0
248	20241220	170200	13034319	1770	1770	1770	1770	0
249	20241220	170100	13034319	1770	1770	1770	1770	0
250	20241220	170000	13034319	1770	1770	1770	1770	0
251	20241220	165900	13034319	1770	1770	1770	1770	0
252	20241220	165800	13034319	1770	1770	1770	1770	0
253	20241220	165700	13034319	1770	1770	1770	1770	0
254	20241220	165600	13034319	1770	1770	1770	1770	0
255	20241220	165500	13034319	1770	1770	1770	1770	0
256	20241220	165400	13034319	1770	1770	1770	1770	0
257	20241220	165300	13034319	1770	1770	1770	1770	0
258	20241220	165200	13034319	1770	1770	1770	1770	0
259	20241220	165100	13034319	1770	1770	1770	1770	0
260	20241220	165000	13034319	1770	1770	1770	1770	0
261	20241220	164900	13034319	1770	1770	1770	1770	0
262	20241220	164800	13034319	1770	1770	1770	1770	0
263	20241220	164700	13034319	1770	1770	1770	1770	0
264	20241220	164600	13034319	1770	1770	1770	1770	0
265	20241220	164500	13034319	1770	1770	1770	1770	0
266	20241220	164400	13034319	1770	1770	1770	1770	0
267	20241220	164300	13034319	1770	1770	1770	1770	0
268	20241220	164200	13034319	1770	1770	1770	1770	0
269	20241220	164100	13034319	1770	1770	1770	1770	0
270	20241220	164000	13034319	1770	1770	1770	1770	0
271	20241220	163900	13034319	1770	1770	1770	1770	0
272	20241220	163800	13034319	1770	1770	1770	1770	390
273	20241220	163700	13034319	1770	1770	1770	1770	0
274	20241220	163600	13034319	1770	1770	1770	1770	0
275	20241220	163500	13034319	1770	1770	1770	1770	0
276	20241220	163400	13034319	1770	1770	1770	1770	0
277	20241220	163300	13034319	1770	1770	1770	1770	0
278	20241220	163200	13034319	1770	1770	1770	1770	0
279	20241220	163100	13034319	1770	1770	1770	1770	0
280	20241220	163000	13034319	1770	1770	1770	1770	0
281	20241220	162900	13034319	1770	1770	1770	1770	0
282	20241220	162800	13034319	1770	1770	1770	1770	0
283	20241220	162700	13034319	1770	1770	1770	1770	0
284	20241220	162600	13034319	1770	1770	1770	1770	0
285	20241220	162500	13034319	1770	1770	1770	1770	0
286	20241220	162400	13034319	1770	1770	1770	1770	0
287	20241220	162300	13034319	1770	1770	1770	1770	0
288	20241220	162200	13034319	1770	1770	1770	1770	0
289	20241220	162100	13034319	1770	1770	1770	1770	0
290	20241220	162000	13034319	1770	1770	1770	1770	0
291	20241220	161900	13034319	1770	1770	1770	1770	0
292	20241220	161800	13034319	1770	1770	1770	1770	0
293	20241220	161700	13034319	1770	1770	1770	1770	0
294	20241220	161600	13034319	1770	1770	1770	1770	0
295	20241220	161500	13034319	1770	1770	1770	1770	0
296	20241220	161400	13034319	1770	1770	1770	1770	0
297	20241220	161300	13034319	1770	1770	1770	1770	0
298	20241220	161200	13034319	1770	1770	1770	1770	0
299	20241220	161100	13034319	1770	1770	1770	1770	0
300	20241220	161000	13034319	1770	1770	1770	1770	0
301	20241220	160900	13034319	1770	1770	1770	1770	0
302	20241220	160800	13034319	1770	1770	1770	1770	390
303	20241220	160700	13034319	1770	1770	1770	1770	0
304	20241220	160600	13034319	1770	1770	1770	1770	0
305	20241220	160500	13034319	1770	1770	1770	1770	0
306	20241220	160400	13034319	1770	1770	1770	1770	0
307	20241220	160300	13034319	1770	1770	1770	1770	0
308	20241220	160200	13034319	1770	1770	1770	1770	0
309	20241220	160100	13034319	1770	1770	1770	1770	0
310	20241220	160000	13034319	1770	1770	1770	1770	0
311	20241220	155900	13034319	1770	1770	1770	1770	0
312	20241220	155800	13034319	1770	1770	1770	1770	0
313	20241220	155700	13034319	1770	1770	1770	1770	0
314	20241220	155600	13034319	1770	1770	1770	1770	0
315	20241220	155500	13034319	1770	1770	1770	1770	0
316	20241220	155400	13034319	1770	1770	1770	1770	0
317	20241220	155300	13034319	1770	1770	1770	1770	0
318	20241220	155200	13034319	1770	1770	1770	1770	0
319	20241220	155100	13034319	1770	1770	1770	1770	0
320	20241220	155000	13034319	1770	1770	1770	1770	0
321	20241220	154900	13034319	1770	1770	1770	1770	0
322	20241220	154800	13034319	1770	1770	1770	1770	0
323	20241220	154700	13034319	1770	1770	1770	1770	0
324	20241220	154600	13034319	1770	1770	1770	1770	0
325	20241220	154500	13034319	1770	1770	1770	1770	0
326	20241220	154400	13034319	1770	1770	1770	1770	0
327	20241220	154300	13034319	1770	1770	1770	1770	0
328	20241220	154200	13034319	1770	1770	1770	1770	0
329	20241220	154100	13034319	1770	1770	1770	1770	0
330	20241220	154000	13034319	1770	1770	1770	1770	0
331	20241220	153900	13034319	1770	1770	1770	1770	0
332	20241220	153800	13034319	1770	1770	1770	1770	390
333	20241220	153700	13034319	1770	1770	1770	1770	0
334	20241220	153600	13034319	1770	1770	1770	1770	0
335	20241220	153500	13034319	1770	1770	1770	1770	0
336	20241220	153400	13034319	1770	1770	1770	1770	0
337	20241220	153300	13034319	1770	1770	1770	1770	0
338	20241220	153200	13034319	1770	1770	1770	1770	0
339	20241220	153100	13034319	1770	1770	1770	1770	0
340	20241220	153000	13034319	1770	1770	1770	1770	0
341	20241220	152900	13034319	1770	1770	1770	1770	0
342	20241220	152800	13034319	1770	1770	1770	1770	0
343	20241220	152700	13034319	1770	1770	1770	1770	0
344	20241220	152600	13034319	1770	1770	1770	1770	0
345	20241220	152500	13034319	1770	1770	1770	1770	0
346	20241220	152400	13034319	1770	1770	1770	1770	0
347	20241220	152300	13034319	1770	1770	1770	1770	0
348	20241220	152200	13034319	1770	1770	1770	1770	0
349	20241220	152100	13034319	1770	1770	1770	1770	0
350	20241220	152000	13034319	1770	1770	1770	1770	0
351	20241220	151900	13034319	1770	1770	1770	1770	390
352	20241220	151800	12344019	1771	1771	1771	1771	0
353	20241220	151700	12344019	1771	1771	1771	1771	0
354	20241220	151600	12344019	1771	1771	1771	1771	0
355	20241220	151500	12344019	1771	1771	1771	1771	0
356	20241220	151400	12344019	1771	1771	1771	1771	0
357	20241220	151300	12344019	1771	1771	1771	1771	0
358	20241220	151200	12344019	1771	1771	1771	1771	0
359	20241220	151100	12344019	1771	1771	1771	1771	0
360	20241220	151000	12344019	1771	1778	1778	1771	22
361	20241220	150900	12304980	1771	1771	1771	1771	1
362	20241220	150800	12303209	1771	1771	1771	1771	0
363	20241220	150700	12303209	1771	1771	1771	1771	0
364	20241220	150600	12303209	1771	1771	1771	1771	0
365	20241220	150500	12303209	1771	1771	1771	1771	0
366	20241220	150400	12303209	1771	1771	1771	1771	1184
367	20241220	150300	10206345	1771	1771	1771	1771	0
368	20241220	150200	10206345	1771	1772	1772	1771	531
369	20241220	150100	9265941	1778	1778	1778	1778	10
370	20241220	150000	9248161	1780	1780	1780	1780	158
371	20241220	145900	8966921	1780	1780	1780	1780	0
372	20241220	145800	8966921	1780	1780	1780	1780	0
373	20241220	145700	8966921	1780	1780	1780	1780	0
374	20241220	145600	8966921	1780	1780	1780	1780	0
375	20241220	145500	8966921	1780	1780	1780	1780	0
376	20241220	145400	8966921	1780	1780	1780	1780	1
377	20241220	145300	8965141	1780	1780	1780	1780	0
378	20241220	145200	8965141	1780	1780	1780	1780	0
379	20241220	145100	8965141	1780	1780	1780	1780	0
380	20241220	145000	8965141	1780	1780	1780	1780	0
381	20241220	144900	8965141	1780	1780	1780	1780	0
382	20241220	144800	8965141	1780	1780	1780	1780	0
383	20241220	144700	8965141	1780	1780	1780	1780	0
384	20241220	144600	8965141	1780	1780	1780	1780	0
385	20241220	144500	8965141	1780	1780	1780	1780	0
386	20241220	144400	8965141	1780	1780	1780	1780	0
387	20241220	144300	8965141	1780	1780	1780	1780	0
388	20241220	144200	8965141	1780	1780	1780	1780	1
389	20241220	144100	8963361	1789	1789	1789	1789	51
390	20241220	144000	8872122	1791	1791	1791	1791	0
391	20241220	143900	8872122	1791	1791	1791	1791	0
392	20241220	143800	8872122	1791	1791	1791	1791	0
393	20241220	143700	8872122	1791	1791	1791	1791	0
394	20241220	143600	8872122	1791	1791	1791	1791	0
395	20241220	143500	8872122	1791	1791	1791	1791	0
396	20241220	143400	8872122	1791	1791	1791	1791	0
397	20241220	143300	8872122	1791	1791	1791	1791	0
398	20241220	143200	8872122	1791	1791	1791	1791	0
399	20241220	143100	8872122	1791	1791	1791	1791	0
400	20241220	143000	8872122	1791	1791	1791	1791	0
401	20241220	142900	8872122	1791	1791	1791	1791	0
402	20241220	142800	8872122	1791	1791	1791	1791	0
403	20241220	142700	8872122	1791	1791	1791	1791	0
404	20241220	142600	8872122	1791	1791	1791	1791	0
405	20241220	142500	8872122	1791	1791	1791	1791	0
406	20241220	142400	8872122	1791	1791	1791	1791	0
407	20241220	142300	8872122	1791	1791	1791	1791	0
408	20241220	142200	8872122	1791	1791	1791	1791	0
409	20241220	142100	8872122	1791	1791	1791	1791	0
410	20241220	142000	8872122	1791	1791	1791	1791	0
411	20241220	141900	8872122	1791	1791	1791	1791	0
412	20241220	141800	8872122	1791	1791	1791	1791	0
413	20241220	141700	8872122	1791	1791	1791	1791	1
414	20241220	141600	8870331	1793	1793	1793	1793	0
415	20241220	141500	8870331	1793	1793	1793	1793	0
416	20241220	141400	8870331	1793	1793	1793	1793	0
417	20241220	141300	8870331	1793	1793	1793	1793	0
418	20241220	141200	8870331	1793	1793	1793	1793	0
419	20241220	141100	8870331	1793	1793	1793	1793	0
420	20241220	141000	8870331	1793	1793	1793	1793	0
421	20241220	140900	8870331	1793	1793	1793	1793	0
422	20241220	140800	8870331	1793	1793	1793	1793	0
423	20241220	140700	8870331	1793	1793	1793	1793	0
424	20241220	140600	8870331	1793	1793	1793	1793	0
425	20241220	140500	8870331	1793	1793	1793	1793	0
426	20241220	140400	8870331	1793	1793	1793	1793	0
427	20241220	140300	8870331	1793	1793	1793	1793	0
428	20241220	140200	8870331	1793	1793	1793	1793	0
429	20241220	140100	8870331	1793	1793	1793	1793	0
430	20241220	140000	8870331	1793	1793	1793	1793	0
431	20241220	135900	8870331	1793	1793	1793	1793	0
432	20241220	135800	8870331	1793	1793	1793	1793	0
433	20241220	135700	8870331	1793	1793	1793	1793	0
434	20241220	135600	8870331	1793	1793	1793	1793	0
435	20241220	135500	8870331	1793	1793	1793	1793	0
436	20241220	135400	8870331	1793	1793	1793	1793	0
437	20241220	135300	8870331	1793	1793	1793	1793	0
438	20241220	135200	8870331	1793	1793	1793	1793	0
439	20241220	135100	8870331	1793	1793	1793	1793	0
440	20241220	135000	8870331	1793	1793	1793	1793	0
441	20241220	134900	8870331	1793	1793	1793	1793	0
442	20241220	134800	8870331	1793	1793	1793	1793	0
443	20241220	134700	8870331	1793	1793	1793	1793	0
444	20241220	134600	8870331	1793	1793	1793	1793	0
445	20241220	134500	8870331	1793	1793	1793	1793	0
446	20241220	134400	8870331	1793	1793	1793	1793	0
447	20241220	134300	8870331	1793	1793	1793	1793	0
448	20241220	134200	8870331	1793	1793	1793	1793	0
449	20241220	134100	8870331	1793	1793	1793	1793	0
450	20241220	134000	8870331	1793	1793	1793	1793	0
451	20241220	133900	8870331	1793	1793	1793	1793	0
452	20241220	133800	8870331	1793	1793	1793	1793	0
453	20241220	133700	8870331	1793	1793	1793	1793	0
454	20241220	133600	8870331	1793	1793	1793	1793	0
455	20241220	133500	8870331	1793	1793	1793	1793	0
456	20241220	133400	8870331	1793	1793	1793	1793	0
457	20241220	133300	8870331	1793	1793	1793	1793	0
458	20241220	133200	8870331	1793	1793	1793	1793	0
459	20241220	133100	8870331	1793	1793	1793	1793	0
460	20241220	133000	8870331	1793	1793	1793	1793	0
461	20241220	132900	8870331	1793	1793	1793	1793	0
462	20241220	132800	8870331	1793	1793	1793	1793	0
463	20241220	132700	8870331	1793	1793	1793	1793	0
464	20241220	132600	8870331	1793	1793	1793	1793	0
465	20241220	132500	8870331	1793	1793	1793	1793	0
466	20241220	132400	8870331	1793	1793	1793	1793	0
467	20241220	132300	8870331	1793	1793	1793	1793	0
468	20241220	132200	8870331	1793	1793	1793	1793	0
469	20241220	132100	8870331	1793	1793	1793	1793	0
470	20241220	132000	8870331	1793	1793	1793	1793	0
471	20241220	131900	8870331	1793	1793	1793	1793	0
472	20241220	131800	8870331	1793	1793	1793	1793	0
473	20241220	131700	8870331	1793	1794	1794	1770	868
474	20241220	131600	7323695	1810	1810	1810	1810	29
475	20241220	131500	7271205	1794	1794	1794	1794	0
476	20241220	131400	7271205	1794	1794	1794	1794	0
477	20241220	131300	7271205	1794	1794	1794	1794	1
478	20241220	131200	7269411	1810	1810	1810	1810	0
479	20241220	131100	7269411	1810	1810	1810	1810	0
480	20241220	131000	7269411	1810	1810	1810	1810	0
481	20241220	130900	7269411	1810	1810	1810	1810	0
482	20241220	130800	7269411	1810	1810	1810	1810	0
483	20241220	130700	7269411	1810	1810	1810	1810	0
484	20241220	130600	7269411	1810	1810	1810	1810	0
485	20241220	130500	7269411	1810	1810	1810	1810	0
486	20241220	130400	7269411	1810	1810	1810	1810	0
487	20241220	130300	7269411	1810	1810	1810	1810	0
488	20241220	130200	7269411	1810	1810	1810	1810	0
489	20241220	130100	7269411	1810	1810	1810	1810	0
490	20241220	130000	7269411	1810	1810	1810	1810	0
491	20241220	125900	7269411	1810	1810	1810	1810	0
492	20241220	125800	7269411	1810	1810	1810	1810	1
493	20241220	125700	7267601	1812	1812	1812	1812	0
494	20241220	125600	7267601	1812	1812	1812	1812	0
495	20241220	125500	7267601	1812	1812	1812	1812	0
496	20241220	125400	7267601	1812	1812	1812	1812	0
497	20241220	125300	7267601	1812	1812	1812	1812	0
498	20241220	125200	7267601	1812	1812	1812	1812	0
499	20241220	125100	7267601	1812	1812	1812	1812	0
500	20241220	125000	7267601	1812	1812	1812	1812	0
501	20241220	124900	7267601	1812	1812	1812	1812	0
502	20241220	124800	7267601	1812	1812	1812	1812	0
503	20241220	124700	7267601	1812	1812	1812	1812	0
504	20241220	124600	7267601	1812	1812	1812	1812	0
505	20241220	124500	7267601	1812	1812	1812	1812	0
506	20241220	124400	7267601	1812	1812	1812	1812	0
507	20241220	124300	7267601	1812	1812	1812	1812	0
508	20241220	124200	7267601	1812	1812	1812	1812	0
509	20241220	124100	7267601	1812	1812	1812	1812	0
510	20241220	124000	7267601	1812	1812	1812	1812	0
511	20241220	123900	7267601	1812	1812	1812	1812	0
512	20241220	123800	7267601	1812	1812	1812	1812	0
513	20241220	123700	7267601	1812	1812	1812	1812	0
514	20241220	123600	7267601	1812	1812	1812	1812	0
515	20241220	123500	7267601	1812	1812	1812	1812	0
516	20241220	123400	7267601	1812	1812	1812	1812	0
517	20241220	123300	7267601	1812	1812	1812	1812	0
518	20241220	123200	7267601	1812	1812	1812	1812	0
519	20241220	123100	7267601	1812	1812	1812	1812	0
520	20241220	123000	7267601	1812	1812	1812	1812	0
521	20241220	122900	7267601	1812	1812	1812	1812	0
522	20241220	122800	7267601	1812	1812	1812	1812	0
523	20241220	122700	7267601	1812	1812	1812	1812	0
524	20241220	122600	7267601	1812	1812	1812	1812	0
525	20241220	122500	7267601	1812	1812	1812	1812	0
526	20241220	122400	7267601	1812	1812	1812	1812	0
527	20241220	122300	7267601	1812	1812	1812	1812	6
528	20241220	122200	7256729	1812	1797	1812	1797	115
529	20241220	122100	7049504	1794	1794	1794	1794	0
530	20241220	122000	7049504	1794	1794	1794	1794	0
531	20241220	121900	7049504	1794	1794	1794	1794	0
532	20241220	121800	7049504	1794	1794	1794	1794	0
533	20241220	121700	7049504	1794	1794	1794	1794	0
534	20241220	121600	7049504	1794	1794	1794	1794	0
535	20241220	121500	7049504	1794	1795	1795	1794	131
536	20241220	121400	6814437	1795	1795	1795	1795	1
537	20241220	121300	6812642	1797	1797	1797	1797	0
538	20241220	121200	6812642	1797	1797	1797	1797	0
539	20241220	121100	6812642	1797	1797	1797	1797	0
540	20241220	121000	6812642	1797	1797	1797	1797	0
541	20241220	120900	6812642	1797	1797	1797	1797	0
542	20241220	120800	6812642	1797	1797	1797	1797	0
543	20241220	120700	6812642	1797	1797	1797	1797	0
544	20241220	120600	6812642	1797	1797	1797	1797	0
545	20241220	120500	6812642	1797	1797	1797	1797	0
546	20241220	120400	6812642	1797	1797	1797	1797	0
547	20241220	120300	6812642	1797	1797	1797	1797	0
548	20241220	120200	6812642	1797	1796	1797	1795	123
549	20241220	120100	6591757	1793	1810	1810	1793	110
550	20241220	120000	6392827	1794	1794	1794	1794	0
551	20241220	115900	6392827	1794	1794	1794	1794	0
552	20241220	115800	6392827	1794	1794	1794	1794	0
553	20241220	115700	6392827	1794	1794	1794	1794	0
554	20241220	115600	6392827	1794	1794	1794	1794	0
555	20241220	115500	6392827	1794	1794	1794	1794	0
556	20241220	115400	6392827	1794	1794	1794	1794	0
557	20241220	115300	6392827	1794	1794	1794	1794	0
558	20241220	115200	6392827	1794	1794	1794	1794	0
559	20241220	115100	6392827	1794	1794	1794	1794	0
560	20241220	115000	6392827	1794	1794	1794	1794	0
561	20241220	114900	6392827	1794	1794	1794	1794	0
562	20241220	114800	6392827	1794	1794	1794	1794	0
563	20241220	114700	6392827	1794	1794	1794	1794	0
564	20241220	114600	6392827	1794	1794	1794	1794	0
565	20241220	114500	6392827	1794	1794	1794	1794	0
566	20241220	114400	6392827	1794	1794	1794	1794	0
567	20241220	114300	6392827	1794	1794	1794	1794	0
568	20241220	114200	6392827	1794	1800	1800	1794	14
569	20241220	114100	6367699	1812	1812	1812	1812	0
570	20241220	114000	6367699	1812	1812	1812	1812	0
571	20241220	113900	6367699	1812	1812	1812	1812	0
572	20241220	113800	6367699	1812	1812	1812	1812	0
573	20241220	113700	6367699	1812	1812	1812	1812	0
574	20241220	113600	6367699	1812	1812	1812	1812	0
575	20241220	113500	6367699	1812	1812	1812	1812	0
576	20241220	113400	6367699	1812	1812	1812	1812	0
577	20241220	113300	6367699	1812	1812	1812	1812	0
578	20241220	113200	6367699	1812	1812	1812	1812	0
579	20241220	113100	6367699	1812	1812	1812	1812	0
580	20241220	113000	6367699	1812	1812	1812	1812	86
581	20241220	112900	6211867	1812	1812	1812	1812	0
582	20241220	112800	6211867	1812	1812	1812	1812	0
583	20241220	112700	6211867	1812	1812	1812	1812	0
584	20241220	112600	6211867	1812	1812	1812	1812	0
585	20241220	112500	6211867	1812	1812	1812	1812	0
586	20241220	112400	6211867	1812	1812	1812	1812	0
587	20241220	112300	6211867	1812	1812	1812	1812	0
588	20241220	112200	6211867	1812	1812	1812	1812	0
589	20241220	112100	6211867	1812	1812	1812	1812	0
590	20241220	112000	6211867	1812	1812	1812	1812	5
591	20241220	111900	6202807	1812	1814	1814	1812	1270
592	20241220	111800	3900887	1830	1830	1830	1830	0
593	20241220	111700	3900887	1830	1830	1830	1830	0
594	20241220	111600	3900887	1830	1830	1830	1830	0
595	20241220	111500	3900887	1830	1830	1830	1830	0
596	20241220	111400	3900887	1830	1830	1830	1830	0
597	20241220	111300	3900887	1830	1830	1830	1830	0
598	20241220	111200	3900887	1830	1830	1830	1830	0
599	20241220	111100	3900887	1830	1830	1830	1830	0
600	20241220	111000	3900887	1830	1830	1830	1830	3
601	20241220	110900	3895397	1830	1830	1830	1830	0
602	20241220	110800	3895397	1830	1830	1830	1830	0
603	20241220	110700	3895397	1830	1830	1830	1830	0
604	20241220	110600	3895397	1830	1830	1830	1830	0
605	20241220	110500	3895397	1830	1830	1830	1830	0
606	20241220	110400	3895397	1830	1830	1830	1830	0
607	20241220	110300	3895397	1830	1830	1830	1830	0
608	20241220	110200	3895397	1830	1830	1830	1830	0
609	20241220	110100	3895397	1830	1830	1830	1830	0
610	20241220	110000	3895397	1830	1830	1830	1830	0
611	20241220	105900	3895397	1830	1830	1830	1830	0
612	20241220	105800	3895397	1830	1830	1830	1830	0
613	20241220	105700	3895397	1830	1830	1830	1830	0
614	20241220	105600	3895397	1830	1830	1830	1830	0
615	20241220	105500	3895397	1830	1830	1830	1830	0
616	20241220	105400	3895397	1830	1830	1830	1830	100
617	20241220	105300	3712397	1830	1830	1830	1830	0
618	20241220	105200	3712397	1830	1830	1830	1830	0
619	20241220	105100	3712397	1830	1830	1830	1830	0
620	20241220	105000	3712397	1830	1830	1830	1830	0
621	20241220	104900	3712397	1830	1830	1830	1830	0
622	20241220	104800	3712397	1830	1819	1830	1819	34
623	20241220	104700	3650287	1819	1819	1819	1819	0
624	20241220	104600	3650287	1819	1819	1819	1819	0
625	20241220	104500	3650287	1819	1819	1819	1819	0
626	20241220	104400	3650287	1819	1819	1819	1819	0
627	20241220	104300	3650287	1819	1819	1819	1819	0
628	20241220	104200	3650287	1819	1819	1819	1819	0
629	20241220	104100	3650287	1819	1819	1819	1819	0
630	20241220	104000	3650287	1819	1822	1822	1819	5
631	20241220	103900	3641186	1827	1827	1827	1827	0
632	20241220	103800	3641186	1827	1827	1827	1827	0
633	20241220	103700	3641186	1827	1827	1827	1827	0
634	20241220	103600	3641186	1827	1827	1827	1827	0
635	20241220	103500	3641186	1827	1827	1827	1827	0
636	20241220	103400	3641186	1827	1827	1827	1827	0
637	20241220	103300	3641186	1827	1827	1827	1827	0
638	20241220	103200	3641186	1827	1827	1827	1827	0
639	20241220	103100	3641186	1827	1827	1827	1827	0
640	20241220	103000	3641186	1827	1827	1827	1827	0
641	20241220	102900	3641186	1827	1827	1827	1827	201
642	20241220	102800	3273959	1829	1829	1829	1829	2
643	20241220	102700	3270301	1831	1831	1831	1831	19
644	20241220	102600	3235512	1828	1829	1830	1828	252
645	20241220	102500	2774604	1829	1829	1829	1829	3
646	20241220	102400	2769117	1800	1800	1800	1800	0
647	20241220	102300	2769117	1800	1800	1800	1800	0
648	20241220	102200	2769117	1800	1800	1800	1800	30
649	20241220	102100	2715117	1805	1805	1805	1805	0
650	20241220	102000	2715117	1805	1805	1805	1805	19
651	20241220	101900	2680822	1821	1821	1821	1821	0
652	20241220	101800	2680822	1821	1821	1821	1821	0
653	20241220	101700	2680822	1821	1821	1821	1821	0
654	20241220	101600	2680822	1821	1821	1821	1821	0
655	20241220	101500	2680822	1821	1821	1821	1821	0
656	20241220	101400	2680822	1821	1821	1821	1821	0
657	20241220	101300	2680822	1821	1821	1821	1821	0
658	20241220	101200	2680822	1821	1821	1821	1821	200
659	20241220	101100	2316622	1821	1821	1821	1821	0
660	20241220	101000	2316622	1821	1821	1821	1821	0
661	20241220	100900	2316622	1821	1821	1821	1821	0
662	20241220	100800	2316622	1821	1821	1821	1821	0
663	20241220	100700	2316622	1821	1821	1821	1821	0
664	20241220	100600	2316622	1821	1821	1821	1821	0
665	20241220	100500	2316622	1821	1821	1821	1821	0
666	20241220	100400	2316622	1821	1821	1821	1821	0
667	20241220	100300	2316622	1821	1821	1821	1821	20
668	20241220	100200	2280202	1821	1821	1821	1821	0
669	20241220	100100	2280202	1821	1821	1821	1821	0
670	20241220	100000	2280202	1821	1821	1821	1821	30
671	20241220	095900	2225572	1805	1805	1805	1805	0
672	20241220	095800	2225572	1805	1805	1805	1805	0
673	20241220	095700	2225572	1805	1805	1805	1805	0
674	20241220	095600	2225572	1805	1805	1805	1805	0
675	20241220	095500	2225572	1805	1805	1805	1805	0
676	20241220	095400	2225572	1805	1805	1805	1805	0
677	20241220	095300	2225572	1805	1805	1805	1805	0
678	20241220	095200	2225572	1805	1805	1805	1805	0
679	20241220	095100	2225572	1805	1805	1805	1805	21
680	20241220	095000	2187667	1821	1821	1821	1821	0
681	20241220	094900	2187667	1821	1821	1821	1821	0
682	20241220	094800	2187667	1821	1821	1821	1821	0
683	20241220	094700	2187667	1821	1821	1821	1821	0
684	20241220	094600	2187667	1821	1821	1821	1821	0
685	20241220	094500	2187667	1821	1816	1821	1816	111
686	20241220	094400	1986086	1816	1816	1816	1816	1
687	20241220	094300	1984270	1816	1816	1816	1816	105
688	20241220	094200	1793590	1816	1816	1816	1816	1
689	20241220	094100	1791774	1788	1788	1788	1788	0
690	20241220	094000	1791774	1788	1788	1788	1788	0
691	20241220	093900	1791774	1788	1788	1788	1788	1
692	20241220	093800	1789986	1789	1789	1789	1789	0
693	20241220	093700	1789986	1789	1789	1789	1789	0
694	20241220	093600	1789986	1789	1789	1789	1789	0
695	20241220	093500	1789986	1789	1789	1789	1789	0
696	20241220	093400	1789986	1789	1789	1789	1789	12
697	20241220	093300	1768518	1789	1789	1789	1789	0
698	20241220	093200	1768518	1789	1789	1789	1789	1
699	20241220	093100	1766729	1788	1788	1788	1788	0
700	20241220	093000	1766729	1788	1788	1788	1788	0
701	20241220	092900	1766729	1788	1788	1788	1788	200
702	20241220	092800	1409129	1783	1783	1783	1783	121
703	20241220	092700	1193386	1831	1831	1831	1831	0
704	20241220	092600	1193386	1831	1831	1831	1831	0
705	20241220	092500	1193386	1831	1831	1831	1831	0
706	20241220	092400	1193386	1831	1828	1831	1828	68
707	20241220	092300	1068952	1808	1808	1808	1808	52
708	20241220	092200	974936	1808	1808	1808	1808	0
709	20241220	092100	974936	1808	1808	1808	1808	1
710	20241220	092000	973128	1808	1808	1808	1808	0
711	20241220	091900	973128	1808	1808	1808	1808	0
712	20241220	091800	973128	1808	1808	1808	1808	0
713	20241220	091700	973128	1808	1808	1808	1808	0
714	20241220	091600	973128	1808	1808	1808	1808	0
715	20241220	091500	973128	1808	1808	1808	1808	5
716	20241220	091400	964088	1808	1808	1808	1808	0
717	20241220	091300	964088	1808	1808	1808	1808	0
718	20241220	091200	964088	1808	1808	1808	1808	0
719	20241220	091100	964088	1808	1808	1808	1808	0
720	20241220	091000	964088	1808	1808	1808	1808	276
721	20241220	090900	465080	1808	1808	1808	1808	0
722	20241220	090800	465080	1808	1808	1808	1808	0
723	20241220	090700	465080	1808	1808	1808	1808	145
724	20241220	090600	202920	1780	1780	1780	1780	0
725	20241220	090500	202920	1780	1780	1780	1780	0
726	20241220	090400	202920	1780	1780	1780	1780	0
727	20241220	090300	202920	1780	1780	1780	1780	0
728	20241220	090200	202920	1780	1780	1780	1780	113
729	20241220	090100	1780	1780	1780	1780	1780	0
730	20241220	090000	1780	1780	1780	1780	1780	1