KissMeData/112190/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	201800	1838207	1390	1390	1390	1390	1
3	20241223	201700	1838207	1390	1390	1390	1390	0
4	20241223	201600	1838207	1390	1390	1390	1390	0
5	20241223	201500	1838207	1390	1390	1390	1390	0
6	20241223	201400	1838207	1390	1390	1390	1390	0
7	20241223	201300	1838207	1390	1390	1390	1390	0
8	20241223	201200	1838207	1390	1390	1390	1390	0
9	20241223	201100	1838207	1390	1390	1390	1390	0
10	20241223	201000	1838207	1390	1390	1390	1390	0
11	20241223	200900	1838207	1390	1390	1390	1390	0
12	20241223	200800	1838207	1390	1390	1390	1390	0
13	20241223	200700	1838207	1390	1390	1390	1390	0
14	20241223	200600	1838207	1390	1390	1390	1390	0
15	20241223	200500	1838207	1390	1390	1390	1390	0
16	20241223	200400	1838207	1390	1390	1390	1390	0
17	20241223	200300	1838207	1390	1390	1390	1390	0
18	20241223	200200	1838207	1390	1390	1390	1390	0
19	20241223	200100	1838207	1390	1390	1390	1390	0
20	20241223	200000	1838207	1390	1390	1390	1390	0
21	20241223	195900	1838207	1390	1390	1390	1390	0
22	20241223	195800	1838207	1390	1390	1390	1390	0
23	20241223	195700	1838207	1390	1390	1390	1390	0
24	20241223	195600	1838207	1390	1390	1390	1390	0
25	20241223	195500	1838207	1390	1390	1390	1390	0
26	20241223	195400	1838207	1390	1390	1390	1390	0
27	20241223	195300	1838207	1390	1390	1390	1390	0
28	20241223	195200	1838207	1390	1390	1390	1390	0
29	20241223	195100	1838207	1390	1390	1390	1390	0
30	20241223	195000	1838207	1390	1390	1390	1390	0
31	20241223	194900	1838207	1390	1390	1390	1390	0
32	20241223	194800	1838207	1390	1390	1390	1390	1
33	20241223	194700	1838207	1390	1390	1390	1390	0
34	20241223	194600	1838207	1390	1390	1390	1390	0
35	20241223	194500	1838207	1390	1390	1390	1390	0
36	20241223	194400	1838207	1390	1390	1390	1390	0
37	20241223	194300	1838207	1390	1390	1390	1390	0
38	20241223	194200	1838207	1390	1390	1390	1390	0
39	20241223	194100	1838207	1390	1390	1390	1390	0
40	20241223	194000	1838207	1390	1390	1390	1390	0
41	20241223	193900	1838207	1390	1390	1390	1390	0
42	20241223	193800	1838207	1390	1390	1390	1390	0
43	20241223	193700	1838207	1390	1390	1390	1390	0
44	20241223	193600	1838207	1390	1390	1390	1390	0
45	20241223	193500	1838207	1390	1390	1390	1390	0
46	20241223	193400	1838207	1390	1390	1390	1390	0
47	20241223	193300	1838207	1390	1390	1390	1390	0
48	20241223	193200	1838207	1390	1390	1390	1390	0
49	20241223	193100	1838207	1390	1390	1390	1390	0
50	20241223	193000	1838207	1390	1390	1390	1390	0
51	20241223	192900	1838207	1390	1390	1390	1390	0
52	20241223	192800	1838207	1390	1390	1390	1390	0
53	20241223	192700	1838207	1390	1390	1390	1390	0
54	20241223	192600	1838207	1390	1390	1390	1390	0
55	20241223	192500	1838207	1390	1390	1390	1390	0
56	20241223	192400	1838207	1390	1390	1390	1390	0
57	20241223	192300	1838207	1390	1390	1390	1390	0
58	20241223	192200	1838207	1390	1390	1390	1390	0
59	20241223	192100	1838207	1390	1390	1390	1390	0
60	20241223	192000	1838207	1390	1390	1390	1390	0
61	20241223	191900	1838207	1390	1390	1390	1390	0
62	20241223	191800	1838207	1390	1390	1390	1390	1
63	20241223	191700	1838207	1390	1390	1390	1390	0
64	20241223	191600	1838207	1390	1390	1390	1390	0
65	20241223	191500	1838207	1390	1390	1390	1390	0
66	20241223	191400	1838207	1390	1390	1390	1390	0
67	20241223	191300	1838207	1390	1390	1390	1390	0
68	20241223	191200	1838207	1390	1390	1390	1390	0
69	20241223	191100	1838207	1390	1390	1390	1390	0
70	20241223	191000	1838207	1390	1390	1390	1390	0
71	20241223	190900	1838207	1390	1390	1390	1390	0
72	20241223	190800	1838207	1390	1390	1390	1390	0
73	20241223	190700	1838207	1390	1390	1390	1390	0
74	20241223	190600	1838207	1390	1390	1390	1390	0
75	20241223	190500	1838207	1390	1390	1390	1390	0
76	20241223	190400	1838207	1390	1390	1390	1390	0
77	20241223	190300	1838207	1390	1390	1390	1390	0
78	20241223	190200	1838207	1390	1390	1390	1390	0
79	20241223	190100	1838207	1390	1390	1390	1390	0
80	20241223	190000	1838207	1390	1390	1390	1390	0
81	20241223	185900	1838207	1390	1390	1390	1390	0
82	20241223	185800	1838207	1390	1390	1390	1390	0
83	20241223	185700	1838207	1390	1390	1390	1390	0
84	20241223	185600	1838207	1390	1390	1390	1390	0
85	20241223	185500	1838207	1390	1390	1390	1390	0
86	20241223	185400	1838207	1390	1390	1390	1390	0
87	20241223	185300	1838207	1390	1390	1390	1390	0
88	20241223	185200	1838207	1390	1390	1390	1390	0
89	20241223	185100	1838207	1390	1390	1390	1390	0
90	20241223	185000	1838207	1390	1390	1390	1390	0
91	20241223	184900	1838207	1390	1390	1390	1390	0
92	20241223	184800	1838207	1390	1390	1390	1390	1
93	20241223	184700	1838207	1390	1390	1390	1390	0
94	20241223	184600	1838207	1390	1390	1390	1390	0
95	20241223	184500	1838207	1390	1390	1390	1390	0
96	20241223	184400	1838207	1390	1390	1390	1390	0
97	20241223	184300	1838207	1390	1390	1390	1390	0
98	20241223	184200	1838207	1390	1390	1390	1390	0
99	20241223	184100	1838207	1390	1390	1390	1390	0
100	20241223	184000	1838207	1390	1390	1390	1390	0
101	20241223	183900	1838207	1390	1390	1390	1390	0
102	20241223	183800	1838207	1390	1390	1390	1390	0
103	20241223	183700	1838207	1390	1390	1390	1390	0
104	20241223	183600	1838207	1390	1390	1390	1390	0
105	20241223	183500	1838207	1390	1390	1390	1390	0
106	20241223	183400	1838207	1390	1390	1390	1390	0
107	20241223	183300	1838207	1390	1390	1390	1390	0
108	20241223	183200	1838207	1390	1390	1390	1390	0
109	20241223	183100	1838207	1390	1390	1390	1390	0
110	20241223	183000	1838207	1390	1390	1390	1390	0
111	20241223	182900	1838207	1390	1390	1390	1390	0
112	20241223	182800	1838207	1390	1390	1390	1390	0
113	20241223	182700	1838207	1390	1390	1390	1390	0
114	20241223	182600	1838207	1390	1390	1390	1390	0
115	20241223	182500	1838207	1390	1390	1390	1390	0
116	20241223	182400	1838207	1390	1390	1390	1390	0
117	20241223	182300	1838207	1390	1390	1390	1390	0
118	20241223	182200	1838207	1390	1390	1390	1390	0
119	20241223	182100	1838207	1390	1390	1390	1390	0
120	20241223	182000	1838207	1390	1390	1390	1390	0
121	20241223	181900	1838207	1390	1390	1390	1390	0
122	20241223	181800	1838207	1390	1390	1390	1390	1
123	20241223	181700	1838207	1390	1390	1390	1390	0
124	20241223	181600	1838207	1390	1390	1390	1390	0
125	20241223	181500	1838207	1390	1390	1390	1390	0
126	20241223	181400	1838207	1390	1390	1390	1390	0
127	20241223	181300	1838207	1390	1390	1390	1390	0
128	20241223	181200	1838207	1390	1390	1390	1390	0
129	20241223	181100	1838207	1390	1390	1390	1390	0
130	20241223	181000	1838207	1390	1390	1390	1390	0
131	20241223	180900	1838207	1390	1390	1390	1390	0
132	20241223	180800	1838207	1390	1390	1390	1390	0
133	20241223	180700	1838207	1390	1390	1390	1390	0
134	20241223	180600	1838207	1390	1390	1390	1390	0
135	20241223	180500	1838207	1390	1390	1390	1390	0
136	20241223	180400	1838207	1390	1390	1390	1390	0
137	20241223	180300	1838207	1390	1390	1390	1390	0
138	20241223	180200	1838207	1390	1390	1390	1390	0
139	20241223	180100	1838207	1390	1390	1390	1390	0
140	20241223	180000	1838207	1390	1390	1390	1390	0
141	20241223	175900	1838207	1390	1390	1390	1390	0
142	20241223	175800	1838207	1390	1390	1390	1390	0
143	20241223	175700	1838207	1390	1390	1390	1390	0
144	20241223	175600	1838207	1390	1390	1390	1390	0
145	20241223	175500	1838207	1390	1390	1390	1390	0
146	20241223	175400	1838207	1390	1390	1390	1390	0
147	20241223	175300	1838207	1390	1390	1390	1390	0
148	20241223	175200	1838207	1390	1390	1390	1390	0
149	20241223	175100	1838207	1390	1390	1390	1390	0
150	20241223	175000	1838207	1390	1390	1390	1390	0
151	20241223	174900	1838207	1390	1390	1390	1390	0
152	20241223	174800	1838207	1390	1390	1390	1390	1
153	20241223	174700	1838207	1390	1390	1390	1390	0
154	20241223	174600	1838207	1390	1390	1390	1390	0
155	20241223	174500	1838207	1390	1390	1390	1390	0
156	20241223	174400	1838207	1390	1390	1390	1390	0
157	20241223	174300	1838207	1390	1390	1390	1390	0
158	20241223	174200	1838207	1390	1390	1390	1390	0
159	20241223	174100	1838207	1390	1390	1390	1390	0
160	20241223	174000	1838207	1390	1390	1390	1390	0
161	20241223	173900	1838207	1390	1390	1390	1390	0
162	20241223	173800	1838207	1390	1390	1390	1390	0
163	20241223	173700	1838207	1390	1390	1390	1390	0
164	20241223	173600	1838207	1390	1390	1390	1390	0
165	20241223	173500	1838207	1390	1390	1390	1390	0
166	20241223	173400	1838207	1390	1390	1390	1390	0
167	20241223	173300	1838207	1390	1390	1390	1390	0
168	20241223	173200	1838207	1390	1390	1390	1390	0
169	20241223	173100	1838207	1390	1390	1390	1390	0
170	20241223	173000	1838207	1390	1390	1390	1390	0
171	20241223	172900	1838207	1390	1390	1390	1390	0
172	20241223	172800	1838207	1390	1390	1390	1390	0
173	20241223	172700	1838207	1390	1390	1390	1390	0
174	20241223	172600	1838207	1390	1390	1390	1390	0
175	20241223	172500	1838207	1390	1390	1390	1390	0
176	20241223	172400	1838207	1390	1390	1390	1390	0
177	20241223	172300	1838207	1390	1390	1390	1390	0
178	20241223	172200	1838207	1390	1390	1390	1390	0
179	20241223	172100	1838207	1390	1390	1390	1390	0
180	20241223	172000	1838207	1390	1390	1390	1390	0
181	20241223	171900	1838207	1390	1390	1390	1390	0
182	20241223	171800	1838207	1390	1390	1390	1390	1
183	20241223	171700	1838207	1390	1390	1390	1390	0
184	20241223	171600	1838207	1390	1390	1390	1390	0
185	20241223	171500	1838207	1390	1390	1390	1390	0
186	20241223	171400	1838207	1390	1390	1390	1390	0
187	20241223	171300	1838207	1390	1390	1390	1390	0
188	20241223	171200	1838207	1390	1390	1390	1390	0
189	20241223	171100	1838207	1390	1390	1390	1390	0
190	20241223	171000	1838207	1390	1390	1390	1390	0
191	20241223	170900	1838207	1390	1390	1390	1390	0
192	20241223	170800	1838207	1390	1390	1390	1390	0
193	20241223	170700	1838207	1390	1390	1390	1390	0
194	20241223	170600	1838207	1390	1390	1390	1390	0
195	20241223	170500	1838207	1390	1390	1390	1390	0
196	20241223	170400	1838207	1390	1390	1390	1390	0
197	20241223	170300	1838207	1390	1390	1390	1390	0
198	20241223	170200	1838207	1390	1390	1390	1390	0
199	20241223	170100	1838207	1390	1390	1390	1390	0
200	20241223	170000	1838207	1390	1390	1390	1390	0
201	20241223	165900	1838207	1390	1390	1390	1390	0
202	20241223	165800	1838207	1390	1390	1390	1390	0
203	20241223	165700	1838207	1390	1390	1390	1390	0
204	20241223	165600	1838207	1390	1390	1390	1390	0
205	20241223	165500	1838207	1390	1390	1390	1390	0
206	20241223	165400	1838207	1390	1390	1390	1390	0
207	20241223	165300	1838207	1390	1390	1390	1390	0
208	20241223	165200	1838207	1390	1390	1390	1390	0
209	20241223	165100	1838207	1390	1390	1390	1390	0
210	20241223	165000	1838207	1390	1390	1390	1390	0
211	20241223	164900	1838207	1390	1390	1390	1390	0
212	20241223	164800	1838207	1390	1390	1390	1390	1
213	20241223	164700	1838207	1390	1390	1390	1390	0
214	20241223	164600	1838207	1390	1390	1390	1390	0
215	20241223	164500	1838207	1390	1390	1390	1390	0
216	20241223	164400	1838207	1390	1390	1390	1390	0
217	20241223	164300	1838207	1390	1390	1390	1390	0
218	20241223	164200	1838207	1390	1390	1390	1390	0
219	20241223	164100	1838207	1390	1390	1390	1390	0
220	20241223	164000	1838207	1390	1390	1390	1390	0
221	20241223	163900	1838207	1390	1390	1390	1390	0
222	20241223	163800	1838207	1390	1390	1390	1390	0
223	20241223	163700	1838207	1390	1390	1390	1390	0
224	20241223	163600	1838207	1390	1390	1390	1390	0
225	20241223	163500	1838207	1390	1390	1390	1390	0
226	20241223	163400	1838207	1390	1390	1390	1390	0
227	20241223	163300	1838207	1390	1390	1390	1390	0
228	20241223	163200	1838207	1390	1390	1390	1390	0
229	20241223	163100	1838207	1390	1390	1390	1390	0
230	20241223	163000	1838207	1390	1390	1390	1390	0
231	20241223	162900	1838207	1390	1390	1390	1390	0
232	20241223	162800	1838207	1390	1390	1390	1390	0
233	20241223	162700	1838207	1390	1390	1390	1390	0
234	20241223	162600	1838207	1390	1390	1390	1390	0
235	20241223	162500	1838207	1390	1390	1390	1390	0
236	20241223	162400	1838207	1390	1390	1390	1390	0
237	20241223	162300	1838207	1390	1390	1390	1390	0
238	20241223	162200	1838207	1390	1390	1390	1390	0
239	20241223	162100	1838207	1390	1390	1390	1390	0
240	20241223	162000	1838207	1390	1390	1390	1390	0
241	20241223	161900	1838207	1390	1390	1390	1390	0
242	20241223	161800	1838207	1390	1390	1390	1390	1
243	20241223	161700	1838207	1390	1390	1390	1390	0
244	20241223	161600	1838207	1390	1390	1390	1390	0
245	20241223	161500	1838207	1390	1390	1390	1390	0
246	20241223	161400	1838207	1390	1390	1390	1390	0
247	20241223	161300	1838207	1390	1390	1390	1390	0
248	20241223	161200	1838207	1390	1390	1390	1390	0
249	20241223	161100	1838207	1390	1390	1390	1390	0
250	20241223	161000	1838207	1390	1390	1390	1390	0
251	20241223	160900	1838207	1390	1390	1390	1390	0
252	20241223	160800	1838207	1390	1390	1390	1390	0
253	20241223	160700	1838207	1390	1390	1390	1390	0
254	20241223	160600	1838207	1390	1390	1390	1390	0
255	20241223	160500	1838207	1390	1390	1390	1390	0
256	20241223	160400	1838207	1390	1390	1390	1390	0
257	20241223	160300	1838207	1390	1390	1390	1390	0
258	20241223	160200	1838207	1390	1390	1390	1390	0
259	20241223	160100	1838207	1390	1390	1390	1390	0
260	20241223	160000	1838207	1390	1390	1390	1390	0
261	20241223	155900	1838207	1390	1390	1390	1390	0
262	20241223	155800	1838207	1390	1390	1390	1390	0
263	20241223	155700	1838207	1390	1390	1390	1390	0
264	20241223	155600	1838207	1390	1390	1390	1390	0
265	20241223	155500	1838207	1390	1390	1390	1390	0
266	20241223	155400	1838207	1390	1390	1390	1390	0
267	20241223	155300	1838207	1390	1390	1390	1390	0
268	20241223	155200	1838207	1390	1390	1390	1390	0
269	20241223	155100	1838207	1390	1390	1390	1390	0
270	20241223	155000	1838207	1390	1390	1390	1390	0
271	20241223	154900	1838207	1390	1390	1390	1390	0
272	20241223	154800	1838207	1390	1390	1390	1390	1
273	20241223	154700	1838207	1390	1390	1390	1390	0
274	20241223	154600	1838207	1390	1390	1390	1390	0
275	20241223	154500	1838207	1390	1390	1390	1390	0
276	20241223	154400	1838207	1390	1390	1390	1390	0
277	20241223	154300	1838207	1390	1390	1390	1390	0
278	20241223	154200	1838207	1390	1390	1390	1390	0
279	20241223	154100	1838207	1390	1390	1390	1390	0
280	20241223	154000	1838207	1390	1390	1390	1390	0
281	20241223	153900	1838207	1390	1390	1390	1390	0
282	20241223	153800	1838207	1390	1390	1390	1390	0
283	20241223	153700	1838207	1390	1390	1390	1390	0
284	20241223	153600	1838207	1390	1390	1390	1390	0
285	20241223	153500	1838207	1390	1390	1390	1390	0
286	20241223	153400	1838207	1390	1390	1390	1390	0
287	20241223	153300	1838207	1390	1390	1390	1390	0
288	20241223	153200	1838207	1390	1390	1390	1390	0
289	20241223	153100	1838207	1390	1390	1390	1390	0
290	20241223	153000	1838207	1390	1390	1390	1390	0
291	20241223	152900	1838207	1390	1390	1390	1390	0
292	20241223	152800	1838207	1390	1390	1390	1390	0
293	20241223	152700	1838207	1390	1390	1390	1390	0
294	20241223	152600	1838207	1390	1390	1390	1390	0
295	20241223	152500	1838207	1390	1390	1390	1390	0
296	20241223	152400	1838207	1390	1390	1390	1390	0
297	20241223	152300	1838207	1390	1390	1390	1390	0
298	20241223	152200	1838207	1390	1390	1390	1390	0
299	20241223	152100	1838207	1390	1390	1390	1390	0
300	20241223	152000	1838207	1390	1390	1390	1390	0
301	20241223	151900	1838207	1390	1390	1390	1390	0
302	20241223	151800	1838207	1390	1390	1390	1390	0
303	20241223	151700	1838207	1390	1390	1390	1390	0
304	20241223	151600	1838207	1390	1390	1390	1390	0
305	20241223	151500	1838207	1390	1390	1390	1390	0
306	20241223	151400	1838207	1390	1390	1390	1390	0
307	20241223	151300	1838207	1390	1390	1390	1390	0
308	20241223	151200	1838207	1390	1390	1390	1390	0
309	20241223	151100	1838207	1390	1390	1390	1390	0
310	20241223	151000	1838207	1390	1390	1390	1390	0
311	20241223	150900	1838207	1390	1390	1390	1390	0
312	20241223	150800	1838207	1390	1390	1390	1390	0
313	20241223	150700	1838207	1390	1390	1390	1390	0
314	20241223	150600	1838207	1390	1390	1390	1390	0
315	20241223	150500	1838207	1390	1390	1390	1390	0
316	20241223	150400	1838207	1390	1390	1390	1390	0
317	20241223	150300	1838207	1390	1390	1390	1390	0
318	20241223	150200	1838207	1390	1390	1390	1390	0
319	20241223	150100	1838207	1390	1390	1390	1390	0
320	20241223	150000	1838207	1390	1390	1390	1390	0
321	20241223	145900	1838207	1390	1390	1390	1390	0
322	20241223	145800	1838207	1390	1390	1390	1390	0
323	20241223	145700	1838207	1390	1390	1390	1390	0
324	20241223	145600	1838207	1390	1390	1390	1390	0
325	20241223	145500	1838207	1390	1390	1390	1390	0
326	20241223	145400	1838207	1390	1390	1390	1390	0
327	20241223	145300	1838207	1390	1390	1390	1390	0
328	20241223	145200	1838207	1390	1390	1390	1390	0
329	20241223	145100	1838207	1390	1390	1390	1390	0
330	20241223	145000	1838207	1390	1390	1390	1390	0
331	20241223	144900	1838207	1390	1390	1390	1390	0
332	20241223	144800	1838207	1390	1390	1390	1390	0
333	20241223	144700	1838207	1390	1390	1390	1390	0
334	20241223	144600	1838207	1390	1390	1390	1390	0
335	20241223	144500	1838207	1390	1390	1390	1390	0
336	20241223	144400	1838207	1390	1390	1390	1390	0
337	20241223	144300	1838207	1390	1390	1390	1390	0
338	20241223	144200	1838207	1390	1390	1390	1390	0
339	20241223	144100	1838207	1390	1390	1390	1390	0
340	20241223	144000	1838207	1390	1390	1390	1390	1
341	20241223	143900	1836817	1226	1226	1226	1226	0
342	20241223	143800	1836817	1226	1226	1226	1226	0
343	20241223	143700	1836817	1226	1226	1226	1226	0
344	20241223	143600	1836817	1226	1226	1226	1226	0
345	20241223	143500	1836817	1226	1226	1226	1226	0
346	20241223	143400	1836817	1226	1226	1226	1226	0
347	20241223	143300	1836817	1226	1226	1226	1226	0
348	20241223	143200	1836817	1226	1226	1226	1226	0
349	20241223	143100	1836817	1226	1226	1226	1226	0
350	20241223	143000	1836817	1226	1226	1226	1226	0
351	20241223	142900	1836817	1226	1226	1226	1226	0
352	20241223	142800	1836817	1226	1226	1226	1226	0
353	20241223	142700	1836817	1226	1226	1226	1226	0
354	20241223	142600	1836817	1226	1226	1226	1226	0
355	20241223	142500	1836817	1226	1226	1226	1226	0
356	20241223	142400	1836817	1226	1226	1226	1226	0
357	20241223	142300	1836817	1226	1226	1226	1226	0
358	20241223	142200	1836817	1226	1226	1226	1226	0
359	20241223	142100	1836817	1226	1226	1226	1226	0
360	20241223	142000	1836817	1226	1226	1226	1226	0
361	20241223	141900	1836817	1226	1226	1226	1226	0
362	20241223	141800	1836817	1226	1226	1226	1226	0
363	20241223	141700	1836817	1226	1226	1226	1226	0
364	20241223	141600	1836817	1226	1226	1226	1226	0
365	20241223	141500	1836817	1226	1226	1226	1226	0
366	20241223	141400	1836817	1226	1226	1226	1226	0
367	20241223	141300	1836817	1226	1226	1226	1226	0
368	20241223	141200	1836817	1226	1226	1226	1226	0
369	20241223	141100	1836817	1226	1226	1226	1226	0
370	20241223	141000	1836817	1226	1226	1226	1226	0
371	20241223	140900	1836817	1226	1226	1226	1226	0
372	20241223	140800	1836817	1226	1226	1226	1226	0
373	20241223	140700	1836817	1226	1226	1226	1226	0
374	20241223	140600	1836817	1226	1226	1226	1226	0
375	20241223	140500	1836817	1226	1226	1226	1226	0
376	20241223	140400	1836817	1226	1226	1226	1226	0
377	20241223	140300	1836817	1226	1226	1226	1226	0
378	20241223	140200	1836817	1226	1226	1226	1226	0
379	20241223	140100	1836817	1226	1226	1226	1226	0
380	20241223	140000	1836817	1226	1226	1226	1226	0
381	20241223	135900	1836817	1226	1226	1226	1226	0
382	20241223	135800	1836817	1226	1226	1226	1226	0
383	20241223	135700	1836817	1226	1226	1226	1226	1
384	20241223	135600	1835591	1399	1399	1399	1399	0
385	20241223	135500	1835591	1399	1399	1399	1399	0
386	20241223	135400	1835591	1399	1399	1399	1399	0
387	20241223	135300	1835591	1399	1399	1399	1399	0
388	20241223	135200	1835591	1399	1399	1399	1399	0
389	20241223	135100	1835591	1399	1399	1399	1399	0
390	20241223	135000	1835591	1399	1399	1399	1399	0
391	20241223	134900	1835591	1399	1399	1399	1399	0
392	20241223	134800	1835591	1399	1399	1399	1399	0
393	20241223	134700	1835591	1399	1399	1399	1399	0
394	20241223	134600	1835591	1399	1399	1399	1399	0
395	20241223	134500	1835591	1399	1399	1399	1399	0
396	20241223	134400	1835591	1399	1399	1399	1399	0
397	20241223	134300	1835591	1399	1399	1399	1399	0
398	20241223	134200	1835591	1399	1399	1399	1399	0
399	20241223	134100	1835591	1399	1399	1399	1399	0
400	20241223	134000	1835591	1399	1399	1399	1399	0
401	20241223	133900	1835591	1399	1399	1399	1399	0
402	20241223	133800	1835591	1399	1399	1399	1399	0
403	20241223	133700	1835591	1399	1399	1399	1399	0
404	20241223	133600	1835591	1399	1399	1399	1399	0
405	20241223	133500	1835591	1399	1399	1399	1399	0
406	20241223	133400	1835591	1399	1399	1399	1399	0
407	20241223	133300	1835591	1399	1399	1399	1399	0
408	20241223	133200	1835591	1399	1399	1399	1399	0
409	20241223	133100	1835591	1399	1399	1399	1399	0
410	20241223	133000	1835591	1399	1399	1399	1399	0
411	20241223	132900	1835591	1399	1399	1399	1399	0
412	20241223	132800	1835591	1399	1399	1399	1399	0
413	20241223	132700	1835591	1399	1399	1399	1399	0
414	20241223	132600	1835591	1399	1399	1399	1399	0
415	20241223	132500	1835591	1399	1399	1399	1399	0
416	20241223	132400	1835591	1399	1399	1399	1399	0
417	20241223	132300	1835591	1399	1399	1399	1399	0
418	20241223	132200	1835591	1399	1399	1399	1399	0
419	20241223	132100	1835591	1399	1399	1399	1399	0
420	20241223	132000	1835591	1399	1399	1399	1399	0
421	20241223	131900	1835591	1399	1399	1399	1399	0
422	20241223	131800	1835591	1399	1399	1399	1399	0
423	20241223	131700	1835591	1399	1399	1399	1399	0
424	20241223	131600	1835591	1399	1399	1399	1399	0
425	20241223	131500	1835591	1399	1399	1399	1399	0
426	20241223	131400	1835591	1399	1399	1399	1399	0
427	20241223	131300	1835591	1399	1399	1399	1399	0
428	20241223	131200	1835591	1399	1399	1399	1399	0
429	20241223	131100	1835591	1399	1399	1399	1399	0
430	20241223	131000	1835591	1399	1399	1399	1399	0
431	20241223	130900	1835591	1399	1399	1399	1399	0
432	20241223	130800	1835591	1399	1399	1399	1399	0
433	20241223	130700	1835591	1399	1399	1399	1399	0
434	20241223	130600	1835591	1399	1399	1399	1399	0
435	20241223	130500	1835591	1399	1399	1399	1399	0
436	20241223	130400	1835591	1399	1399	1399	1399	0
437	20241223	130300	1835591	1399	1399	1399	1399	0
438	20241223	130200	1835591	1399	1399	1399	1399	0
439	20241223	130100	1835591	1399	1399	1399	1399	0
440	20241223	130000	1835591	1399	1399	1399	1399	0
441	20241223	125900	1835591	1399	1399	1399	1399	0
442	20241223	125800	1835591	1399	1399	1399	1399	0
443	20241223	125700	1835591	1399	1399	1399	1399	0
444	20241223	125600	1835591	1399	1399	1399	1399	0
445	20241223	125500	1835591	1399	1399	1399	1399	0
446	20241223	125400	1835591	1399	1399	1399	1399	0
447	20241223	125300	1835591	1399	1399	1399	1399	0
448	20241223	125200	1835591	1399	1399	1399	1399	0
449	20241223	125100	1835591	1399	1399	1399	1399	0
450	20241223	125000	1835591	1399	1300	1399	1300	116
451	20241223	124900	1684692	1398	1398	1398	1398	0
452	20241223	124800	1684692	1398	1398	1398	1398	0
453	20241223	124700	1684692	1398	1398	1398	1398	0
454	20241223	124600	1684692	1398	1398	1398	1398	0
455	20241223	124500	1684692	1398	1398	1398	1398	0
456	20241223	124400	1684692	1398	1398	1398	1398	0
457	20241223	124300	1684692	1398	1398	1398	1398	0
458	20241223	124200	1684692	1398	1398	1398	1398	0
459	20241223	124100	1684692	1398	1398	1398	1398	0
460	20241223	124000	1684692	1398	1398	1398	1398	0
461	20241223	123900	1684692	1398	1398	1398	1398	0
462	20241223	123800	1684692	1398	1398	1398	1398	0
463	20241223	123700	1684692	1398	1398	1398	1398	0
464	20241223	123600	1684692	1398	1398	1398	1398	0
465	20241223	123500	1684692	1398	1398	1398	1398	0
466	20241223	123400	1684692	1398	1398	1398	1398	0
467	20241223	123300	1684692	1398	1398	1398	1398	0
468	20241223	123200	1684692	1398	1398	1398	1398	0
469	20241223	123100	1684692	1398	1398	1398	1398	0
470	20241223	123000	1684692	1398	1398	1398	1398	0
471	20241223	122900	1684692	1398	1398	1398	1398	0
472	20241223	122800	1684692	1398	1398	1398	1398	0
473	20241223	122700	1684692	1398	1398	1398	1398	0
474	20241223	122600	1684692	1398	1398	1398	1398	0
475	20241223	122500	1684692	1398	1398	1398	1398	0
476	20241223	122400	1684692	1398	1398	1398	1398	0
477	20241223	122300	1684692	1398	1398	1398	1398	0
478	20241223	122200	1684692	1398	1398	1398	1398	0
479	20241223	122100	1684692	1398	1398	1398	1398	0
480	20241223	122000	1684692	1398	1398	1398	1398	0
481	20241223	121900	1684692	1398	1398	1398	1398	0
482	20241223	121800	1684692	1398	1398	1398	1398	0
483	20241223	121700	1684692	1398	1398	1398	1398	0
484	20241223	121600	1684692	1398	1398	1398	1398	0
485	20241223	121500	1684692	1398	1398	1398	1398	0
486	20241223	121400	1684692	1398	1398	1398	1398	0
487	20241223	121300	1684692	1398	1398	1398	1398	0
488	20241223	121200	1684692	1398	1398	1398	1398	0
489	20241223	121100	1684692	1398	1398	1398	1398	0
490	20241223	121000	1684692	1398	1398	1398	1398	0
491	20241223	120900	1684692	1398	1398	1398	1398	0
492	20241223	120800	1684692	1398	1398	1398	1398	0
493	20241223	120700	1684692	1398	1398	1398	1398	0
494	20241223	120600	1684692	1398	1398	1398	1398	0
495	20241223	120500	1684692	1398	1398	1398	1398	0
496	20241223	120400	1684692	1398	1398	1398	1398	0
497	20241223	120300	1684692	1398	1398	1398	1398	0
498	20241223	120200	1684692	1398	1398	1398	1398	0
499	20241223	120100	1684692	1398	1398	1398	1398	0
500	20241223	120000	1684692	1398	1398	1398	1398	0
501	20241223	115900	1684692	1398	1398	1398	1398	0
502	20241223	115800	1684692	1398	1398	1398	1398	0
503	20241223	115700	1684692	1398	1398	1398	1398	0
504	20241223	115600	1684692	1398	1398	1398	1398	0
505	20241223	115500	1684692	1398	1398	1398	1398	0
506	20241223	115400	1684692	1398	1398	1398	1398	0
507	20241223	115300	1684692	1398	1398	1398	1398	0
508	20241223	115200	1684692	1398	1398	1398	1398	0
509	20241223	115100	1684692	1398	1398	1398	1398	0
510	20241223	115000	1684692	1398	1398	1398	1398	0
511	20241223	114900	1684692	1398	1398	1398	1398	0
512	20241223	114800	1684692	1398	1398	1398	1398	0
513	20241223	114700	1684692	1398	1398	1398	1398	0
514	20241223	114600	1684692	1398	1398	1398	1398	0
515	20241223	114500	1684692	1398	1398	1398	1398	0
516	20241223	114400	1684692	1398	1398	1398	1398	0
517	20241223	114300	1684692	1398	1398	1398	1398	0
518	20241223	114200	1684692	1398	1398	1398	1398	0
519	20241223	114100	1684692	1398	1398	1398	1398	0
520	20241223	114000	1684692	1398	1398	1398	1398	0
521	20241223	113900	1684692	1398	1398	1398	1398	0
522	20241223	113800	1684692	1398	1398	1398	1398	0
523	20241223	113700	1684692	1398	1398	1398	1398	0
524	20241223	113600	1684692	1398	1398	1398	1398	0
525	20241223	113500	1684692	1398	1398	1398	1398	0
526	20241223	113400	1684692	1398	1398	1398	1398	0
527	20241223	113300	1684692	1398	1398	1398	1398	0
528	20241223	113200	1684692	1398	1398	1398	1398	1
529	20241223	113100	1683294	1212	1212	1212	1212	0
530	20241223	113000	1683294	1212	1212	1212	1212	0
531	20241223	112900	1683294	1212	1212	1212	1212	0
532	20241223	112800	1683294	1212	1212	1212	1212	0
533	20241223	112700	1683294	1212	1212	1212	1212	0
534	20241223	112600	1683294	1212	1212	1212	1212	0
535	20241223	112500	1683294	1212	1212	1212	1212	0
536	20241223	112400	1683294	1212	1212	1212	1212	0
537	20241223	112300	1683294	1212	1212	1212	1212	1
538	20241223	112200	1682082	1399	1399	1399	1399	0
539	20241223	112100	1682082	1399	1399	1399	1399	0
540	20241223	112000	1682082	1399	1399	1399	1399	0
541	20241223	111900	1682082	1399	1399	1399	1399	0
542	20241223	111800	1682082	1399	1399	1399	1399	0
543	20241223	111700	1682082	1399	1399	1399	1399	0
544	20241223	111600	1682082	1399	1399	1399	1399	0
545	20241223	111500	1682082	1399	1399	1399	1399	0
546	20241223	111400	1682082	1399	1399	1399	1399	0
547	20241223	111300	1682082	1399	1399	1399	1399	0
548	20241223	111200	1682082	1399	1399	1399	1399	0
549	20241223	111100	1682082	1399	1399	1399	1399	0
550	20241223	111000	1682082	1399	1399	1399	1399	0
551	20241223	110900	1682082	1399	1399	1399	1399	0
552	20241223	110800	1682082	1399	1399	1399	1399	0
553	20241223	110700	1682082	1399	1399	1399	1399	0
554	20241223	110600	1682082	1399	1399	1399	1399	0
555	20241223	110500	1682082	1399	1399	1399	1399	0
556	20241223	110400	1682082	1399	1399	1399	1399	0
557	20241223	110300	1682082	1399	1399	1399	1399	0
558	20241223	110200	1682082	1399	1399	1399	1399	0
559	20241223	110100	1682082	1399	1399	1399	1399	0
560	20241223	110000	1682082	1399	1399	1399	1399	0
561	20241223	105900	1682082	1399	1399	1399	1399	0
562	20241223	105800	1682082	1399	1399	1399	1399	0
563	20241223	105700	1682082	1399	1399	1399	1399	0
564	20241223	105600	1682082	1399	1399	1399	1399	0
565	20241223	105500	1682082	1399	1399	1399	1399	0
566	20241223	105400	1682082	1399	1399	1399	1399	0
567	20241223	105300	1682082	1399	1399	1399	1399	0
568	20241223	105200	1682082	1399	1399	1399	1399	0
569	20241223	105100	1682082	1399	1399	1399	1399	0
570	20241223	105000	1682082	1399	1399	1399	1399	0
571	20241223	104900	1682082	1399	1399	1399	1399	0
572	20241223	104800	1682082	1399	1399	1399	1399	0
573	20241223	104700	1682082	1399	1399	1399	1399	0
574	20241223	104600	1682082	1399	1399	1399	1399	0
575	20241223	104500	1682082	1399	1399	1399	1399	0
576	20241223	104400	1682082	1399	1399	1399	1399	0
577	20241223	104300	1682082	1399	1399	1399	1399	0
578	20241223	104200	1682082	1399	1399	1399	1399	0
579	20241223	104100	1682082	1399	1399	1399	1399	0
580	20241223	104000	1682082	1399	1399	1399	1399	0
581	20241223	103900	1682082	1399	1399	1399	1399	0
582	20241223	103800	1682082	1399	1399	1399	1399	0
583	20241223	103700	1682082	1399	1399	1399	1399	0
584	20241223	103600	1682082	1399	1399	1399	1399	0
585	20241223	103500	1682082	1399	1399	1399	1399	0
586	20241223	103400	1682082	1399	1399	1399	1399	0
587	20241223	103300	1682082	1399	1399	1399	1399	0
588	20241223	103200	1682082	1399	1399	1399	1399	0
589	20241223	103100	1682082	1399	1399	1399	1399	0
590	20241223	103000	1682082	1399	1399	1399	1399	0
591	20241223	102900	1682082	1399	1399	1399	1399	0
592	20241223	102800	1682082	1399	1399	1399	1399	0
593	20241223	102700	1682082	1399	1399	1399	1399	0
594	20241223	102600	1682082	1399	1399	1399	1399	0
595	20241223	102500	1682082	1399	1399	1399	1399	0
596	20241223	102400	1682082	1399	1399	1399	1399	0
597	20241223	102300	1682082	1399	1399	1399	1399	0
598	20241223	102200	1682082	1399	1399	1399	1399	0
599	20241223	102100	1682082	1399	1399	1399	1399	0
600	20241223	102000	1682082	1399	1399	1399	1399	0
601	20241223	101900	1682082	1399	1399	1399	1399	0
602	20241223	101800	1682082	1399	1399	1399	1399	0
603	20241223	101700	1682082	1399	1399	1399	1399	0
604	20241223	101600	1682082	1399	1399	1399	1399	1
605	20241223	101500	1680683	1300	1300	1300	1300	0
606	20241223	101400	1680683	1300	1300	1300	1300	0
607	20241223	101300	1680683	1300	1300	1300	1300	0
608	20241223	101200	1680683	1300	1300	1300	1300	0
609	20241223	101100	1680683	1300	1300	1300	1300	10
610	20241223	101000	1667683	1400	1400	1400	1400	0
611	20241223	100900	1667683	1400	1400	1400	1400	0
612	20241223	100800	1667683	1400	1400	1400	1400	0
613	20241223	100700	1667683	1400	1400	1400	1400	0
614	20241223	100600	1667683	1400	1400	1400	1400	0
615	20241223	100500	1667683	1400	1400	1400	1400	0
616	20241223	100400	1667683	1400	1400	1400	1400	0
617	20241223	100300	1667683	1400	1400	1400	1400	0
618	20241223	100200	1667683	1400	1400	1400	1400	0
619	20241223	100100	1667683	1400	1400	1400	1400	0
620	20241223	100000	1667683	1400	1400	1400	1400	0
621	20241223	095900	1667683	1400	1400	1400	1400	0
622	20241223	095800	1667683	1400	1400	1400	1400	0
623	20241223	095700	1667683	1400	1400	1400	1400	0
624	20241223	095600	1667683	1400	1298	1400	1298	1272
625	20241223	095500	6300	1299	1299	1299	1299	0
626	20241223	095400	6300	1299	1299	1299	1299	0
627	20241223	095300	6300	1299	1299	1299	1299	0
628	20241223	095200	6300	1299	1299	1299	1299	0
629	20241223	095100	6300	1299	1299	1299	1299	0
630	20241223	095000	6300	1299	1299	1299	1299	0
631	20241223	094900	6300	1299	1299	1299	1299	0
632	20241223	094800	6300	1299	1299	1299	1299	0
633	20241223	094700	6300	1299	1299	1299	1299	0
634	20241223	094600	6300	1299	1299	1299	1299	0
635	20241223	094500	6300	1299	1299	1299	1299	0
636	20241223	094400	6300	1299	1299	1299	1299	0
637	20241223	094300	6300	1299	1299	1299	1299	0
638	20241223	094200	6300	1299	1299	1299	1299	0
639	20241223	094100	6300	1299	1299	1299	1299	0
640	20241223	094000	6300	1299	1299	1299	1299	0
641	20241223	093900	6300	1299	1299	1299	1299	0
642	20241223	093800	6300	1299	1299	1299	1299	0
643	20241223	093700	6300	1299	1299	1299	1299	0
644	20241223	093600	6300	1299	1299	1299	1299	0
645	20241223	093500	6300	1299	1299	1299	1299	0
646	20241223	093400	6300	1299	1299	1299	1299	0
647	20241223	093300	6300	1299	1299	1299	1299	0
648	20241223	093200	6300	1299	1299	1299	1299	0
649	20241223	093100	6300	1299	1299	1299	1299	0
650	20241223	093000	6300	1299	1299	1299	1299	0
651	20241223	092900	6300	1299	1299	1299	1299	0
652	20241223	092800	6300	1299	1299	1299	1299	0
653	20241223	092700	6300	1299	1299	1299	1299	0
654	20241223	092600	6300	1299	1299	1299	1299	0
655	20241223	092500	6300	1299	1299	1299	1299	0
656	20241223	092400	6300	1299	1299	1299	1299	0
657	20241223	092300	6300	1299	1299	1299	1299	0
658	20241223	092200	6300	1299	1299	1299	1299	0
659	20241223	092100	6300	1299	1299	1299	1299	0
660	20241223	092000	6300	1299	1299	1299	1299	0
661	20241223	091900	6300	1299	1299	1299	1299	0
662	20241223	091800	6300	1299	1299	1299	1299	0
663	20241223	091700	6300	1299	1299	1299	1299	0
664	20241223	091600	6300	1299	1299	1299	1299	0
665	20241223	091500	6300	1299	1299	1299	1299	0
666	20241223	091400	6300	1299	1299	1299	1299	0
667	20241223	091300	6300	1299	1299	1299	1299	0
668	20241223	091200	6300	1299	1299	1299	1299	0
669	20241223	091100	6300	1299	1103	1299	1103	2
670	20241223	091000	3898	1300	1300	1300	1300	0
671	20241223	090900	3898	1300	1300	1300	1300	0
672	20241223	090800	3898	1300	1300	1300	1300	0
673	20241223	090700	3898	1300	1300	1300	1300	1
674	20241223	090600	2598	1299	1299	1299	1299	0
675	20241223	090500	2598	1299	1299	1299	1299	0
676	20241223	090400	2598	1299	1299	1299	1299	0
677	20241223	090300	2598	1299	1299	1299	1299	0
678	20241223	090200	2598	1299	1299	1299	1299	0
679	20241223	090100	2598	1299	1299	1299	1299	0
680	20241223	090000	2598	1299	1299	1299	1299	2