KissMeData/086220/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	195300	4139663	1351	1351	1351	1351	44
3	20241212	195200	4139663	1351	1351	1351	1351	0
4	20241212	195100	4139663	1351	1351	1351	1351	0
5	20241212	195000	4139663	1351	1351	1351	1351	0
6	20241212	194900	4139663	1351	1351	1351	1351	0
7	20241212	194800	4139663	1351	1351	1351	1351	0
8	20241212	194700	4139663	1351	1351	1351	1351	0
9	20241212	194600	4139663	1351	1351	1351	1351	0
10	20241212	194500	4139663	1351	1351	1351	1351	0
11	20241212	194400	4139663	1351	1351	1351	1351	0
12	20241212	194300	4139663	1351	1351	1351	1351	0
13	20241212	194200	4139663	1351	1351	1351	1351	0
14	20241212	194100	4139663	1351	1351	1351	1351	0
15	20241212	194000	4139663	1351	1351	1351	1351	0
16	20241212	193900	4139663	1351	1351	1351	1351	0
17	20241212	193800	4139663	1351	1351	1351	1351	0
18	20241212	193700	4139663	1351	1351	1351	1351	0
19	20241212	193600	4139663	1351	1351	1351	1351	0
20	20241212	193500	4139663	1351	1351	1351	1351	0
21	20241212	193400	4139663	1351	1351	1351	1351	0
22	20241212	193300	4139663	1351	1351	1351	1351	0
23	20241212	193200	4139663	1351	1351	1351	1351	0
24	20241212	193100	4139663	1351	1351	1351	1351	0
25	20241212	193000	4139663	1351	1351	1351	1351	0
26	20241212	192900	4139663	1351	1351	1351	1351	0
27	20241212	192800	4139663	1351	1351	1351	1351	0
28	20241212	192700	4139663	1351	1351	1351	1351	0
29	20241212	192600	4139663	1351	1351	1351	1351	0
30	20241212	192500	4139663	1351	1351	1351	1351	0
31	20241212	192400	4139663	1351	1351	1351	1351	0
32	20241212	192300	4139663	1351	1351	1351	1351	44
33	20241212	192200	4139663	1351	1351	1351	1351	0
34	20241212	192100	4139663	1351	1351	1351	1351	0
35	20241212	192000	4139663	1351	1351	1351	1351	0
36	20241212	191900	4139663	1351	1351	1351	1351	0
37	20241212	191800	4139663	1351	1351	1351	1351	0
38	20241212	191700	4139663	1351	1351	1351	1351	0
39	20241212	191600	4139663	1351	1351	1351	1351	0
40	20241212	191500	4139663	1351	1351	1351	1351	0
41	20241212	191400	4139663	1351	1351	1351	1351	0
42	20241212	191300	4139663	1351	1351	1351	1351	0
43	20241212	191200	4139663	1351	1351	1351	1351	0
44	20241212	191100	4139663	1351	1351	1351	1351	0
45	20241212	191000	4139663	1351	1351	1351	1351	0
46	20241212	190900	4139663	1351	1351	1351	1351	0
47	20241212	190800	4139663	1351	1351	1351	1351	0
48	20241212	190700	4139663	1351	1351	1351	1351	0
49	20241212	190600	4139663	1351	1351	1351	1351	0
50	20241212	190500	4139663	1351	1351	1351	1351	0
51	20241212	190400	4139663	1351	1351	1351	1351	0
52	20241212	190300	4139663	1351	1351	1351	1351	0
53	20241212	190200	4139663	1351	1351	1351	1351	0
54	20241212	190100	4139663	1351	1351	1351	1351	0
55	20241212	190000	4139663	1351	1351	1351	1351	0
56	20241212	185900	4139663	1351	1351	1351	1351	0
57	20241212	185800	4139663	1351	1351	1351	1351	0
58	20241212	185700	4139663	1351	1351	1351	1351	0
59	20241212	185600	4139663	1351	1351	1351	1351	0
60	20241212	185500	4139663	1351	1351	1351	1351	0
61	20241212	185400	4139663	1351	1351	1351	1351	0
62	20241212	185300	4139663	1351	1351	1351	1351	44
63	20241212	185200	4139663	1351	1351	1351	1351	0
64	20241212	185100	4139663	1351	1351	1351	1351	0
65	20241212	185000	4139663	1351	1351	1351	1351	0
66	20241212	184900	4139663	1351	1351	1351	1351	0
67	20241212	184800	4139663	1351	1351	1351	1351	0
68	20241212	184700	4139663	1351	1351	1351	1351	0
69	20241212	184600	4139663	1351	1351	1351	1351	0
70	20241212	184500	4139663	1351	1351	1351	1351	0
71	20241212	184400	4139663	1351	1351	1351	1351	0
72	20241212	184300	4139663	1351	1351	1351	1351	0
73	20241212	184200	4139663	1351	1351	1351	1351	0
74	20241212	184100	4139663	1351	1351	1351	1351	0
75	20241212	184000	4139663	1351	1351	1351	1351	0
76	20241212	183900	4139663	1351	1351	1351	1351	0
77	20241212	183800	4139663	1351	1351	1351	1351	0
78	20241212	183700	4139663	1351	1351	1351	1351	0
79	20241212	183600	4139663	1351	1351	1351	1351	0
80	20241212	183500	4139663	1351	1351	1351	1351	0
81	20241212	183400	4139663	1351	1351	1351	1351	0
82	20241212	183300	4139663	1351	1351	1351	1351	0
83	20241212	183200	4139663	1351	1351	1351	1351	0
84	20241212	183100	4139663	1351	1351	1351	1351	0
85	20241212	183000	4139663	1351	1351	1351	1351	0
86	20241212	182900	4139663	1351	1351	1351	1351	0
87	20241212	182800	4139663	1351	1351	1351	1351	0
88	20241212	182700	4139663	1351	1351	1351	1351	0
89	20241212	182600	4139663	1351	1351	1351	1351	0
90	20241212	182500	4139663	1351	1351	1351	1351	0
91	20241212	182400	4139663	1351	1351	1351	1351	0
92	20241212	182300	4139663	1351	1351	1351	1351	44
93	20241212	182200	4139663	1351	1351	1351	1351	0
94	20241212	182100	4139663	1351	1351	1351	1351	0
95	20241212	182000	4139663	1351	1351	1351	1351	0
96	20241212	181900	4139663	1351	1351	1351	1351	0
97	20241212	181800	4139663	1351	1351	1351	1351	0
98	20241212	181700	4139663	1351	1351	1351	1351	0
99	20241212	181600	4139663	1351	1351	1351	1351	0
100	20241212	181500	4139663	1351	1351	1351	1351	0
101	20241212	181400	4139663	1351	1351	1351	1351	0
102	20241212	181300	4139663	1351	1351	1351	1351	0
103	20241212	181200	4139663	1351	1351	1351	1351	0
104	20241212	181100	4139663	1351	1351	1351	1351	0
105	20241212	181000	4139663	1351	1351	1351	1351	0
106	20241212	180900	4139663	1351	1351	1351	1351	0
107	20241212	180800	4139663	1351	1351	1351	1351	0
108	20241212	180700	4139663	1351	1351	1351	1351	0
109	20241212	180600	4139663	1351	1351	1351	1351	0
110	20241212	180500	4139663	1351	1351	1351	1351	0
111	20241212	180400	4139663	1351	1351	1351	1351	0
112	20241212	180300	4139663	1351	1351	1351	1351	0
113	20241212	180200	4139663	1351	1351	1351	1351	0
114	20241212	180100	4139663	1351	1351	1351	1351	0
115	20241212	180000	4139663	1351	1351	1351	1351	0
116	20241212	175900	4139663	1351	1351	1351	1351	0
117	20241212	175800	4139663	1351	1351	1351	1351	0
118	20241212	175700	4139663	1351	1351	1351	1351	0
119	20241212	175600	4139663	1351	1351	1351	1351	0
120	20241212	175500	4139663	1351	1351	1351	1351	0
121	20241212	175400	4139663	1351	1351	1351	1351	0
122	20241212	175300	4139663	1351	1351	1351	1351	44
123	20241212	175200	4139663	1351	1351	1351	1351	0
124	20241212	175100	4139663	1351	1351	1351	1351	0
125	20241212	175000	4139663	1351	1351	1351	1351	0
126	20241212	174900	4139663	1351	1351	1351	1351	0
127	20241212	174800	4139663	1351	1351	1351	1351	0
128	20241212	174700	4139663	1351	1351	1351	1351	0
129	20241212	174600	4139663	1351	1351	1351	1351	0
130	20241212	174500	4139663	1351	1351	1351	1351	0
131	20241212	174400	4139663	1351	1351	1351	1351	0
132	20241212	174300	4139663	1351	1351	1351	1351	0
133	20241212	174200	4139663	1351	1351	1351	1351	0
134	20241212	174100	4139663	1351	1351	1351	1351	0
135	20241212	174000	4139663	1351	1351	1351	1351	0
136	20241212	173900	4139663	1351	1351	1351	1351	0
137	20241212	173800	4139663	1351	1351	1351	1351	0
138	20241212	173700	4139663	1351	1351	1351	1351	0
139	20241212	173600	4139663	1351	1351	1351	1351	0
140	20241212	173500	4139663	1351	1351	1351	1351	0
141	20241212	173400	4139663	1351	1351	1351	1351	0
142	20241212	173300	4139663	1351	1351	1351	1351	0
143	20241212	173200	4139663	1351	1351	1351	1351	0
144	20241212	173100	4139663	1351	1351	1351	1351	0
145	20241212	173000	4139663	1351	1351	1351	1351	0
146	20241212	172900	4139663	1351	1351	1351	1351	0
147	20241212	172800	4139663	1351	1351	1351	1351	0
148	20241212	172700	4139663	1351	1351	1351	1351	0
149	20241212	172600	4139663	1351	1351	1351	1351	0
150	20241212	172500	4139663	1351	1351	1351	1351	0
151	20241212	172400	4139663	1351	1351	1351	1351	0
152	20241212	172300	4139663	1351	1351	1351	1351	44
153	20241212	172200	4139663	1351	1351	1351	1351	0
154	20241212	172100	4139663	1351	1351	1351	1351	0
155	20241212	172000	4139663	1351	1351	1351	1351	0
156	20241212	171900	4139663	1351	1351	1351	1351	0
157	20241212	171800	4139663	1351	1351	1351	1351	0
158	20241212	171700	4139663	1351	1351	1351	1351	0
159	20241212	171600	4139663	1351	1351	1351	1351	0
160	20241212	171500	4139663	1351	1351	1351	1351	0
161	20241212	171400	4139663	1351	1351	1351	1351	0
162	20241212	171300	4139663	1351	1351	1351	1351	0
163	20241212	171200	4139663	1351	1351	1351	1351	0
164	20241212	171100	4139663	1351	1351	1351	1351	0
165	20241212	171000	4139663	1351	1351	1351	1351	0
166	20241212	170900	4139663	1351	1351	1351	1351	0
167	20241212	170800	4139663	1351	1351	1351	1351	0
168	20241212	170700	4139663	1351	1351	1351	1351	0
169	20241212	170600	4139663	1351	1351	1351	1351	0
170	20241212	170500	4139663	1351	1351	1351	1351	0
171	20241212	170400	4139663	1351	1351	1351	1351	0
172	20241212	170300	4139663	1351	1351	1351	1351	0
173	20241212	170200	4139663	1351	1351	1351	1351	0
174	20241212	170100	4139663	1351	1351	1351	1351	0
175	20241212	170000	4139663	1351	1351	1351	1351	0
176	20241212	165900	4139663	1351	1351	1351	1351	0
177	20241212	165800	4139663	1351	1351	1351	1351	0
178	20241212	165700	4139663	1351	1351	1351	1351	0
179	20241212	165600	4139663	1351	1351	1351	1351	0
180	20241212	165500	4139663	1351	1351	1351	1351	0
181	20241212	165400	4139663	1351	1351	1351	1351	0
182	20241212	165300	4139663	1351	1351	1351	1351	44
183	20241212	165200	4139663	1351	1351	1351	1351	0
184	20241212	165100	4139663	1351	1351	1351	1351	0
185	20241212	165000	4139663	1351	1351	1351	1351	0
186	20241212	164900	4139663	1351	1351	1351	1351	0
187	20241212	164800	4139663	1351	1351	1351	1351	0
188	20241212	164700	4139663	1351	1351	1351	1351	0
189	20241212	164600	4139663	1351	1351	1351	1351	0
190	20241212	164500	4139663	1351	1351	1351	1351	0
191	20241212	164400	4139663	1351	1351	1351	1351	0
192	20241212	164300	4139663	1351	1351	1351	1351	0
193	20241212	164200	4139663	1351	1351	1351	1351	0
194	20241212	164100	4139663	1351	1351	1351	1351	0
195	20241212	164000	4139663	1351	1351	1351	1351	0
196	20241212	163900	4139663	1351	1351	1351	1351	0
197	20241212	163800	4139663	1351	1351	1351	1351	0
198	20241212	163700	4139663	1351	1351	1351	1351	0
199	20241212	163600	4139663	1351	1351	1351	1351	0
200	20241212	163500	4139663	1351	1351	1351	1351	0
201	20241212	163400	4139663	1351	1351	1351	1351	0
202	20241212	163300	4139663	1351	1351	1351	1351	0
203	20241212	163200	4139663	1351	1351	1351	1351	0
204	20241212	163100	4139663	1351	1351	1351	1351	0
205	20241212	163000	4139663	1351	1351	1351	1351	0
206	20241212	162900	4139663	1351	1351	1351	1351	0
207	20241212	162800	4139663	1351	1351	1351	1351	0
208	20241212	162700	4139663	1351	1351	1351	1351	0
209	20241212	162600	4139663	1351	1351	1351	1351	0
210	20241212	162500	4139663	1351	1351	1351	1351	0
211	20241212	162400	4139663	1351	1351	1351	1351	0
212	20241212	162300	4139663	1351	1351	1351	1351	44
213	20241212	162200	4139663	1351	1351	1351	1351	0
214	20241212	162100	4139663	1351	1351	1351	1351	0
215	20241212	162000	4139663	1351	1351	1351	1351	0
216	20241212	161900	4139663	1351	1351	1351	1351	0
217	20241212	161800	4139663	1351	1351	1351	1351	0
218	20241212	161700	4139663	1351	1351	1351	1351	0
219	20241212	161600	4139663	1351	1351	1351	1351	0
220	20241212	161500	4139663	1351	1351	1351	1351	0
221	20241212	161400	4139663	1351	1351	1351	1351	0
222	20241212	161300	4139663	1351	1351	1351	1351	0
223	20241212	161200	4139663	1351	1351	1351	1351	0
224	20241212	161100	4139663	1351	1351	1351	1351	0
225	20241212	161000	4139663	1351	1351	1351	1351	0
226	20241212	160900	4139663	1351	1351	1351	1351	0
227	20241212	160800	4139663	1351	1351	1351	1351	0
228	20241212	160700	4139663	1351	1351	1351	1351	0
229	20241212	160600	4139663	1351	1351	1351	1351	0
230	20241212	160500	4139663	1351	1351	1351	1351	0
231	20241212	160400	4139663	1351	1351	1351	1351	0
232	20241212	160300	4139663	1351	1351	1351	1351	0
233	20241212	160200	4139663	1351	1351	1351	1351	0
234	20241212	160100	4139663	1351	1351	1351	1351	0
235	20241212	160000	4139663	1351	1351	1351	1351	0
236	20241212	155900	4139663	1351	1351	1351	1351	0
237	20241212	155800	4139663	1351	1351	1351	1351	0
238	20241212	155700	4139663	1351	1351	1351	1351	0
239	20241212	155600	4139663	1351	1351	1351	1351	0
240	20241212	155500	4139663	1351	1351	1351	1351	0
241	20241212	155400	4139663	1351	1351	1351	1351	0
242	20241212	155300	4139663	1351	1351	1351	1351	44
243	20241212	155200	4139663	1351	1351	1351	1351	0
244	20241212	155100	4139663	1351	1351	1351	1351	0
245	20241212	155000	4139663	1351	1351	1351	1351	0
246	20241212	154900	4139663	1351	1351	1351	1351	0
247	20241212	154800	4139663	1351	1351	1351	1351	0
248	20241212	154700	4139663	1351	1351	1351	1351	0
249	20241212	154600	4139663	1351	1351	1351	1351	0
250	20241212	154500	4139663	1351	1351	1351	1351	0
251	20241212	154400	4139663	1351	1351	1351	1351	0
252	20241212	154300	4139663	1351	1351	1351	1351	0
253	20241212	154200	4139663	1351	1351	1351	1351	0
254	20241212	154100	4139663	1351	1351	1351	1351	0
255	20241212	154000	4139663	1351	1351	1351	1351	0
256	20241212	153900	4139663	1351	1351	1351	1351	0
257	20241212	153800	4139663	1351	1351	1351	1351	0
258	20241212	153700	4139663	1351	1351	1351	1351	0
259	20241212	153600	4139663	1351	1351	1351	1351	0
260	20241212	153500	4139663	1351	1351	1351	1351	0
261	20241212	153400	4139663	1351	1351	1351	1351	0
262	20241212	153300	4139663	1351	1351	1351	1351	0
263	20241212	153200	4139663	1351	1351	1351	1351	0
264	20241212	153100	4139663	1351	1351	1351	1351	0
265	20241212	153000	4139663	1351	1351	1351	1351	44
266	20241212	152900	4080219	1545	1545	1545	1545	0
267	20241212	152800	4080219	1545	1545	1545	1545	0
268	20241212	152700	4080219	1545	1545	1545	1545	0
269	20241212	152600	4080219	1545	1545	1545	1545	0
270	20241212	152500	4080219	1545	1545	1545	1545	0
271	20241212	152400	4080219	1545	1545	1545	1545	0
272	20241212	152300	4080219	1545	1545	1545	1545	0
273	20241212	152200	4080219	1545	1545	1545	1545	0
274	20241212	152100	4080219	1545	1545	1545	1545	0
275	20241212	152000	4080219	1545	1545	1545	1545	0
276	20241212	151900	4080219	1545	1545	1545	1545	0
277	20241212	151800	4080219	1545	1545	1545	1545	0
278	20241212	151700	4080219	1545	1545	1545	1545	0
279	20241212	151600	4080219	1545	1545	1545	1545	0
280	20241212	151500	4080219	1545	1545	1545	1545	0
281	20241212	151400	4080219	1545	1545	1545	1545	0
282	20241212	151300	4080219	1545	1545	1545	1545	0
283	20241212	151200	4080219	1545	1545	1545	1545	0
284	20241212	151100	4080219	1545	1545	1545	1545	0
285	20241212	151000	4080219	1545	1545	1545	1545	0
286	20241212	150900	4080219	1545	1545	1545	1545	0
287	20241212	150800	4080219	1545	1545	1545	1545	0
288	20241212	150700	4080219	1545	1545	1545	1545	0
289	20241212	150600	4080219	1545	1545	1545	1545	0
290	20241212	150500	4080219	1545	1545	1545	1545	0
291	20241212	150400	4080219	1545	1545	1545	1545	0
292	20241212	150300	4080219	1545	1545	1545	1545	0
293	20241212	150200	4080219	1545	1545	1545	1545	0
294	20241212	150100	4080219	1545	1545	1545	1545	0
295	20241212	150000	4080219	1545	1545	1545	1545	0
296	20241212	145900	4080219	1545	1545	1545	1545	0
297	20241212	145800	4080219	1545	1545	1545	1545	0
298	20241212	145700	4080219	1545	1545	1545	1545	0
299	20241212	145600	4080219	1545	1545	1545	1545	0
300	20241212	145500	4080219	1545	1545	1545	1545	0
301	20241212	145400	4080219	1545	1545	1545	1545	0
302	20241212	145300	4080219	1545	1545	1545	1545	0
303	20241212	145200	4080219	1545	1545	1545	1545	0
304	20241212	145100	4080219	1545	1545	1545	1545	0
305	20241212	145000	4080219	1545	1545	1545	1545	0
306	20241212	144900	4080219	1545	1545	1545	1545	0
307	20241212	144800	4080219	1545	1545	1545	1545	0
308	20241212	144700	4080219	1545	1545	1545	1545	0
309	20241212	144600	4080219	1545	1545	1545	1545	0
310	20241212	144500	4080219	1545	1545	1545	1545	0
311	20241212	144400	4080219	1545	1545	1545	1545	0
312	20241212	144300	4080219	1545	1545	1545	1545	0
313	20241212	144200	4080219	1545	1545	1545	1545	0
314	20241212	144100	4080219	1545	1545	1545	1545	0
315	20241212	144000	4080219	1545	1545	1545	1545	0
316	20241212	143900	4080219	1545	1545	1545	1545	0
317	20241212	143800	4080219	1545	1545	1545	1545	0
318	20241212	143700	4080219	1545	1545	1545	1545	0
319	20241212	143600	4080219	1545	1545	1545	1545	0
320	20241212	143500	4080219	1545	1545	1545	1545	0
321	20241212	143400	4080219	1545	1545	1545	1545	0
322	20241212	143300	4080219	1545	1545	1545	1545	0
323	20241212	143200	4080219	1545	1545	1545	1545	0
324	20241212	143100	4080219	1545	1545	1545	1545	0
325	20241212	143000	4080219	1545	1545	1545	1545	0
326	20241212	142900	4080219	1545	1545	1545	1545	0
327	20241212	142800	4080219	1545	1545	1545	1545	0
328	20241212	142700	4080219	1545	1545	1545	1545	0
329	20241212	142600	4080219	1545	1545	1545	1545	0
330	20241212	142500	4080219	1545	1545	1545	1545	0
331	20241212	142400	4080219	1545	1545	1545	1545	0
332	20241212	142300	4080219	1545	1545	1545	1545	0
333	20241212	142200	4080219	1545	1545	1545	1545	0
334	20241212	142100	4080219	1545	1545	1545	1545	0
335	20241212	142000	4080219	1545	1545	1545	1545	0
336	20241212	141900	4080219	1545	1545	1545	1545	0
337	20241212	141800	4080219	1545	1545	1545	1545	0
338	20241212	141700	4080219	1545	1545	1545	1545	0
339	20241212	141600	4080219	1545	1545	1545	1545	0
340	20241212	141500	4080219	1545	1545	1545	1545	0
341	20241212	141400	4080219	1545	1545	1545	1545	0
342	20241212	141300	4080219	1545	1545	1545	1545	0
343	20241212	141200	4080219	1545	1545	1545	1545	0
344	20241212	141100	4080219	1545	1545	1545	1545	0
345	20241212	141000	4080219	1545	1545	1545	1545	0
346	20241212	140900	4080219	1545	1545	1545	1545	0
347	20241212	140800	4080219	1545	1545	1545	1545	0
348	20241212	140700	4080219	1545	1545	1545	1545	0
349	20241212	140600	4080219	1545	1545	1545	1545	0
350	20241212	140500	4080219	1545	1545	1545	1545	0
351	20241212	140400	4080219	1545	1545	1545	1545	0
352	20241212	140300	4080219	1545	1545	1545	1545	0
353	20241212	140200	4080219	1545	1545	1545	1545	0
354	20241212	140100	4080219	1545	1545	1545	1545	0
355	20241212	140000	4080219	1545	1545	1545	1545	0
356	20241212	135900	4080219	1545	1545	1545	1545	0
357	20241212	135800	4080219	1545	1545	1545	1545	0
358	20241212	135700	4080219	1545	1545	1545	1545	0
359	20241212	135600	4080219	1545	1545	1545	1545	0
360	20241212	135500	4080219	1545	1545	1545	1545	0
361	20241212	135400	4080219	1545	1545	1545	1545	0
362	20241212	135300	4080219	1545	1545	1545	1545	0
363	20241212	135200	4080219	1545	1545	1545	1545	0
364	20241212	135100	4080219	1545	1545	1545	1545	0
365	20241212	135000	4080219	1545	1545	1545	1545	0
366	20241212	134900	4080219	1545	1545	1545	1545	0
367	20241212	134800	4080219	1545	1545	1545	1545	0
368	20241212	134700	4080219	1545	1545	1545	1545	0
369	20241212	134600	4080219	1545	1545	1545	1545	0
370	20241212	134500	4080219	1545	1545	1545	1545	0
371	20241212	134400	4080219	1545	1545	1545	1545	0
372	20241212	134300	4080219	1545	1545	1545	1545	0
373	20241212	134200	4080219	1545	1545	1545	1545	0
374	20241212	134100	4080219	1545	1545	1545	1545	0
375	20241212	134000	4080219	1545	1545	1545	1545	0
376	20241212	133900	4080219	1545	1545	1545	1545	0
377	20241212	133800	4080219	1545	1545	1545	1545	0
378	20241212	133700	4080219	1545	1545	1545	1545	0
379	20241212	133600	4080219	1545	1545	1545	1545	0
380	20241212	133500	4080219	1545	1545	1545	1545	0
381	20241212	133400	4080219	1545	1545	1545	1545	0
382	20241212	133300	4080219	1545	1545	1545	1545	0
383	20241212	133200	4080219	1545	1545	1545	1545	0
384	20241212	133100	4080219	1545	1545	1545	1545	0
385	20241212	133000	4080219	1545	1545	1545	1545	0
386	20241212	132900	4080219	1545	1545	1545	1545	0
387	20241212	132800	4080219	1545	1545	1545	1545	0
388	20241212	132700	4080219	1545	1545	1545	1545	0
389	20241212	132600	4080219	1545	1545	1545	1545	0
390	20241212	132500	4080219	1545	1545	1545	1545	0
391	20241212	132400	4080219	1545	1545	1545	1545	0
392	20241212	132300	4080219	1545	1545	1545	1545	0
393	20241212	132200	4080219	1545	1545	1545	1545	0
394	20241212	132100	4080219	1545	1545	1545	1545	0
395	20241212	132000	4080219	1545	1545	1545	1545	0
396	20241212	131900	4080219	1545	1545	1545	1545	0
397	20241212	131800	4080219	1545	1545	1545	1545	0
398	20241212	131700	4080219	1545	1545	1545	1545	0
399	20241212	131600	4080219	1545	1545	1545	1545	0
400	20241212	131500	4080219	1545	1545	1545	1545	0
401	20241212	131400	4080219	1545	1545	1545	1545	0
402	20241212	131300	4080219	1545	1545	1545	1545	0
403	20241212	131200	4080219	1545	1545	1545	1545	0
404	20241212	131100	4080219	1545	1545	1545	1545	0
405	20241212	131000	4080219	1545	1545	1545	1545	0
406	20241212	130900	4080219	1545	1545	1545	1545	0
407	20241212	130800	4080219	1545	1545	1545	1545	0
408	20241212	130700	4080219	1545	1545	1545	1545	0
409	20241212	130600	4080219	1545	1545	1545	1545	0
410	20241212	130500	4080219	1545	1545	1545	1545	0
411	20241212	130400	4080219	1545	1545	1545	1545	0
412	20241212	130300	4080219	1545	1545	1545	1545	0
413	20241212	130200	4080219	1545	1545	1545	1545	0
414	20241212	130100	4080219	1545	1545	1545	1545	0
415	20241212	130000	4080219	1545	1545	1545	1545	0
416	20241212	125900	4080219	1545	1545	1545	1545	0
417	20241212	125800	4080219	1545	1545	1545	1545	0
418	20241212	125700	4080219	1545	1545	1545	1545	0
419	20241212	125600	4080219	1545	1545	1545	1545	0
420	20241212	125500	4080219	1545	1545	1545	1545	0
421	20241212	125400	4080219	1545	1545	1545	1545	0
422	20241212	125300	4080219	1545	1545	1545	1545	0
423	20241212	125200	4080219	1545	1545	1545	1545	0
424	20241212	125100	4080219	1545	1545	1545	1545	0
425	20241212	125000	4080219	1545	1545	1545	1545	0
426	20241212	124900	4080219	1545	1545	1545	1545	0
427	20241212	124800	4080219	1545	1545	1545	1545	0
428	20241212	124700	4080219	1545	1545	1545	1545	0
429	20241212	124600	4080219	1545	1545	1545	1545	0
430	20241212	124500	4080219	1545	1545	1545	1545	0
431	20241212	124400	4080219	1545	1545	1545	1545	0
432	20241212	124300	4080219	1545	1545	1545	1545	0
433	20241212	124200	4080219	1545	1545	1545	1545	0
434	20241212	124100	4080219	1545	1545	1545	1545	0
435	20241212	124000	4080219	1545	1545	1545	1545	0
436	20241212	123900	4080219	1545	1545	1545	1545	0
437	20241212	123800	4080219	1545	1545	1545	1545	0
438	20241212	123700	4080219	1545	1545	1545	1545	0
439	20241212	123600	4080219	1545	1545	1545	1545	0
440	20241212	123500	4080219	1545	1545	1545	1545	0
441	20241212	123400	4080219	1545	1545	1545	1545	0
442	20241212	123300	4080219	1545	1545	1545	1545	0
443	20241212	123200	4080219	1545	1545	1545	1545	0
444	20241212	123100	4080219	1545	1545	1545	1545	0
445	20241212	123000	4080219	1545	1545	1545	1545	0
446	20241212	122900	4080219	1545	1545	1545	1545	0
447	20241212	122800	4080219	1545	1545	1545	1545	0
448	20241212	122700	4080219	1545	1545	1545	1545	0
449	20241212	122600	4080219	1545	1545	1545	1545	0
450	20241212	122500	4080219	1545	1545	1545	1545	0
451	20241212	122400	4080219	1545	1545	1545	1545	0
452	20241212	122300	4080219	1545	1545	1545	1545	0
453	20241212	122200	4080219	1545	1545	1545	1545	0
454	20241212	122100	4080219	1545	1545	1545	1545	0
455	20241212	122000	4080219	1545	1545	1545	1545	0
456	20241212	121900	4080219	1545	1545	1545	1545	0
457	20241212	121800	4080219	1545	1545	1545	1545	0
458	20241212	121700	4080219	1545	1545	1545	1545	0
459	20241212	121600	4080219	1545	1545	1545	1545	0
460	20241212	121500	4080219	1545	1545	1545	1545	0
461	20241212	121400	4080219	1545	1545	1545	1545	0
462	20241212	121300	4080219	1545	1545	1545	1545	0
463	20241212	121200	4080219	1545	1545	1545	1545	0
464	20241212	121100	4080219	1545	1545	1545	1545	0
465	20241212	121000	4080219	1545	1545	1545	1545	0
466	20241212	120900	4080219	1545	1545	1545	1545	0
467	20241212	120800	4080219	1545	1545	1545	1545	0
468	20241212	120700	4080219	1545	1545	1545	1545	0
469	20241212	120600	4080219	1545	1545	1545	1545	0
470	20241212	120500	4080219	1545	1545	1545	1545	0
471	20241212	120400	4080219	1545	1545	1545	1545	0
472	20241212	120300	4080219	1545	1545	1545	1545	0
473	20241212	120200	4080219	1545	1545	1545	1545	0
474	20241212	120100	4080219	1545	1545	1545	1545	0
475	20241212	120000	4080219	1545	1545	1545	1545	0
476	20241212	115900	4080219	1545	1545	1545	1545	0
477	20241212	115800	4080219	1545	1545	1545	1545	0
478	20241212	115700	4080219	1545	1545	1545	1545	0
479	20241212	115600	4080219	1545	1545	1545	1545	0
480	20241212	115500	4080219	1545	1545	1545	1545	0
481	20241212	115400	4080219	1545	1545	1545	1545	0
482	20241212	115300	4080219	1545	1545	1545	1545	0
483	20241212	115200	4080219	1545	1545	1545	1545	0
484	20241212	115100	4080219	1545	1545	1545	1545	0
485	20241212	115000	4080219	1545	1545	1545	1545	0
486	20241212	114900	4080219	1545	1545	1545	1545	0
487	20241212	114800	4080219	1545	1545	1545	1545	0
488	20241212	114700	4080219	1545	1545	1545	1545	0
489	20241212	114600	4080219	1545	1545	1545	1545	0
490	20241212	114500	4080219	1545	1545	1545	1545	0
491	20241212	114400	4080219	1545	1545	1545	1545	0
492	20241212	114300	4080219	1545	1545	1545	1545	0
493	20241212	114200	4080219	1545	1545	1545	1545	0
494	20241212	114100	4080219	1545	1545	1545	1545	0
495	20241212	114000	4080219	1545	1545	1545	1545	0
496	20241212	113900	4080219	1545	1545	1545	1545	0
497	20241212	113800	4080219	1545	1545	1545	1545	0
498	20241212	113700	4080219	1545	1545	1545	1545	0
499	20241212	113600	4080219	1545	1545	1545	1545	0
500	20241212	113500	4080219	1545	1545	1545	1545	0
501	20241212	113400	4080219	1545	1545	1545	1545	0
502	20241212	113300	4080219	1545	1545	1545	1545	0
503	20241212	113200	4080219	1545	1545	1545	1545	0
504	20241212	113100	4080219	1545	1545	1545	1545	0
505	20241212	113000	4080219	1545	1545	1545	1545	0
506	20241212	112900	4080219	1545	1545	1545	1545	0
507	20241212	112800	4080219	1545	1545	1545	1545	0
508	20241212	112700	4080219	1545	1545	1545	1545	0
509	20241212	112600	4080219	1545	1545	1545	1545	0
510	20241212	112500	4080219	1545	1545	1545	1545	0
511	20241212	112400	4080219	1545	1545	1545	1545	0
512	20241212	112300	4080219	1545	1545	1545	1545	0
513	20241212	112200	4080219	1545	1545	1545	1545	0
514	20241212	112100	4080219	1545	1545	1545	1545	0
515	20241212	112000	4080219	1545	1545	1545	1545	0
516	20241212	111900	4080219	1545	1545	1545	1545	0
517	20241212	111800	4080219	1545	1545	1545	1545	0
518	20241212	111700	4080219	1545	1545	1545	1545	0
519	20241212	111600	4080219	1545	1545	1545	1545	0
520	20241212	111500	4080219	1545	1545	1545	1545	0
521	20241212	111400	4080219	1545	1545	1545	1545	0
522	20241212	111300	4080219	1545	1545	1545	1545	0
523	20241212	111200	4080219	1545	1545	1545	1545	0
524	20241212	111100	4080219	1545	1545	1545	1545	0
525	20241212	111000	4080219	1545	1545	1545	1545	0
526	20241212	110900	4080219	1545	1545	1545	1545	0
527	20241212	110800	4080219	1545	1545	1545	1545	0
528	20241212	110700	4080219	1545	1545	1545	1545	0
529	20241212	110600	4080219	1545	1545	1545	1545	0
530	20241212	110500	4080219	1545	1545	1545	1545	0
531	20241212	110400	4080219	1545	1545	1545	1545	0
532	20241212	110300	4080219	1545	1545	1545	1545	0
533	20241212	110200	4080219	1545	1545	1545	1545	0
534	20241212	110100	4080219	1545	1545	1545	1545	0
535	20241212	110000	4080219	1545	1545	1545	1545	0
536	20241212	105900	4080219	1545	1545	1545	1545	0
537	20241212	105800	4080219	1545	1545	1545	1545	0
538	20241212	105700	4080219	1545	1545	1545	1545	0
539	20241212	105600	4080219	1545	1545	1545	1545	0
540	20241212	105500	4080219	1545	1545	1545	1545	0
541	20241212	105400	4080219	1545	1545	1545	1545	0
542	20241212	105300	4080219	1545	1545	1545	1545	0
543	20241212	105200	4080219	1545	1545	1545	1545	0
544	20241212	105100	4080219	1545	1545	1545	1545	0
545	20241212	105000	4080219	1545	1545	1545	1545	0
546	20241212	104900	4080219	1545	1545	1545	1545	0
547	20241212	104800	4080219	1545	1545	1545	1545	0
548	20241212	104700	4080219	1545	1545	1545	1545	0
549	20241212	104600	4080219	1545	1545	1545	1545	0
550	20241212	104500	4080219	1545	1545	1545	1545	0
551	20241212	104400	4080219	1545	1545	1545	1545	0
552	20241212	104300	4080219	1545	1545	1545	1545	0
553	20241212	104200	4080219	1545	1545	1545	1545	0
554	20241212	104100	4080219	1545	1545	1545	1545	0
555	20241212	104000	4080219	1545	1545	1545	1545	0
556	20241212	103900	4080219	1545	1545	1545	1545	0
557	20241212	103800	4080219	1545	1545	1545	1545	0
558	20241212	103700	4080219	1545	1545	1545	1545	0
559	20241212	103600	4080219	1545	1545	1545	1545	0
560	20241212	103500	4080219	1545	1545	1545	1545	0
561	20241212	103400	4080219	1545	1545	1545	1545	0
562	20241212	103300	4080219	1545	1545	1545	1545	0
563	20241212	103200	4080219	1545	1545	1545	1545	0
564	20241212	103100	4080219	1545	1545	1545	1545	0
565	20241212	103000	4080219	1545	1545	1545	1545	0
566	20241212	102900	4080219	1545	1545	1545	1545	0
567	20241212	102800	4080219	1545	1545	1545	1545	0
568	20241212	102700	4080219	1545	1545	1545	1545	0
569	20241212	102600	4080219	1545	1545	1545	1545	0
570	20241212	102500	4080219	1545	1545	1545	1545	0
571	20241212	102400	4080219	1545	1545	1545	1545	0
572	20241212	102300	4080219	1545	1545	1545	1545	0
573	20241212	102200	4080219	1545	1545	1545	1545	0
574	20241212	102100	4080219	1545	1545	1545	1545	0
575	20241212	102000	4080219	1545	1545	1545	1545	0
576	20241212	101900	4080219	1545	1545	1545	1545	0
577	20241212	101800	4080219	1545	1545	1545	1545	0
578	20241212	101700	4080219	1545	1545	1545	1545	0
579	20241212	101600	4080219	1545	1545	1545	1545	0
580	20241212	101500	4080219	1545	1545	1545	1545	0
581	20241212	101400	4080219	1545	1545	1545	1545	0
582	20241212	101300	4080219	1545	1545	1545	1545	0
583	20241212	101200	4080219	1545	1545	1545	1545	0
584	20241212	101100	4080219	1545	1545	1545	1545	0
585	20241212	101000	4080219	1545	1545	1545	1545	4
586	20241212	100900	4074039	1500	1500	1500	1500	0
587	20241212	100800	4074039	1500	1500	1500	1500	0
588	20241212	100700	4074039	1500	1500	1500	1500	10
589	20241212	100600	4059039	1333	1333	1333	1333	0
590	20241212	100500	4059039	1333	1333	1333	1333	0
591	20241212	100400	4059039	1333	1333	1333	1333	0
592	20241212	100300	4059039	1333	1333	1333	1333	0
593	20241212	100200	4059039	1333	1333	1333	1333	0
594	20241212	100100	4059039	1333	1333	1333	1333	0
595	20241212	100000	4059039	1333	1333	1333	1333	0
596	20241212	095900	4059039	1333	1333	1333	1333	0
597	20241212	095800	4059039	1333	1333	1333	1333	0
598	20241212	095700	4059039	1333	1400	1400	1333	30
599	20241212	095600	4018379	1500	1500	1500	1500	0
600	20241212	095500	4018379	1500	1500	1500	1500	0
601	20241212	095400	4018379	1500	1500	1500	1500	0
602	20241212	095300	4018379	1500	1500	1500	1500	0
603	20241212	095200	4018379	1500	1500	1500	1500	26
604	20241212	095100	3979379	1500	1500	1500	1500	0
605	20241212	095000	3979379	1500	1500	1500	1500	0
606	20241212	094900	3979379	1500	1500	1500	1500	0
607	20241212	094800	3979379	1500	1500	1500	1500	0
608	20241212	094700	3979379	1500	1500	1500	1500	0
609	20241212	094600	3979379	1500	1500	1500	1500	0
610	20241212	094500	3979379	1500	1500	1500	1500	0
611	20241212	094400	3979379	1500	1500	1500	1500	0
612	20241212	094300	3979379	1500	1500	1500	1500	0
613	20241212	094200	3979379	1500	1500	1500	1500	0
614	20241212	094100	3979379	1500	1500	1500	1500	0
615	20241212	094000	3979379	1500	1500	1500	1500	0
616	20241212	093900	3979379	1500	1500	1500	1500	0
617	20241212	093800	3979379	1500	1500	1500	1500	1
618	20241212	093700	3977879	1500	1500	1500	1500	0
619	20241212	093600	3977879	1500	1500	1500	1500	0
620	20241212	093500	3977879	1500	1500	1500	1500	0
621	20241212	093400	3977879	1500	1500	1500	1500	0
622	20241212	093300	3977879	1500	1500	1500	1500	0
623	20241212	093200	3977879	1500	1500	1500	1500	0
624	20241212	093100	3977879	1500	1500	1500	1500	0
625	20241212	093000	3977879	1500	1500	1500	1500	0
626	20241212	092900	3977879	1500	1500	1500	1500	0
627	20241212	092800	3977879	1500	1500	1500	1500	1
628	20241212	092700	3976379	1599	1599	1599	1599	0
629	20241212	092600	3976379	1599	1599	1599	1599	0
630	20241212	092500	3976379	1599	1599	1599	1599	0
631	20241212	092400	3976379	1599	1599	1599	1599	0
632	20241212	092300	3976379	1599	1599	1599	1599	0
633	20241212	092200	3976379	1599	1599	1599	1599	0
634	20241212	092100	3976379	1599	1599	1599	1599	1
635	20241212	092000	3974780	1315	1315	1315	1315	0
636	20241212	091900	3974780	1315	1400	1400	1315	3022
637	20241212	091800	0	1537	1537	1537	1537	0
638	20241212	091700	0	1537	1537	1537	1537	0
639	20241212	091600	0	1537	1537	1537	1537	0
640	20241212	091500	0	1537	1537	1537	1537	0
641	20241212	091400	0	1537	1537	1537	1537	0
642	20241212	091300	0	1537	1537	1537	1537	0
643	20241212	091200	0	1537	1537	1537	1537	0
644	20241212	091100	0	1537	1537	1537	1537	0
645	20241212	091000	0	1537	1537	1537	1537	0
646	20241212	090900	0	1537	1537	1537	1537	0
647	20241212	090800	0	1537	1537	1537	1537	0
648	20241212	090700	0	1537	1537	1537	1537	0
649	20241212	090600	0	1537	1537	1537	1537	0
650	20241212	090500	0	1537	1537	1537	1537	0
651	20241212	090400	0	1537	1537	1537	1537	0
652	20241212	090300	0	1537	1537	1537	1537	0
653	20241212	090200	0	1537	1537	1537	1537	0
654	20241212	090100	0	1537	1537	1537	1537	0
655	20241212	090000	0	1537	1537	1537	1537	0