KissMeData/267080/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	205200	12569510	2400	2400	2400	2400	4
3	20241212	205100	12569510	2400	2400	2400	2400	0
4	20241212	205000	12569510	2400	2400	2400	2400	0
5	20241212	204900	12569510	2400	2400	2400	2400	0
6	20241212	204800	12569510	2400	2400	2400	2400	0
7	20241212	204700	12569510	2400	2400	2400	2400	0
8	20241212	204600	12569510	2400	2400	2400	2400	0
9	20241212	204500	12569510	2400	2400	2400	2400	0
10	20241212	204400	12569510	2400	2400	2400	2400	0
11	20241212	204300	12569510	2400	2400	2400	2400	0
12	20241212	204200	12569510	2400	2400	2400	2400	0
13	20241212	204100	12569510	2400	2400	2400	2400	0
14	20241212	204000	12569510	2400	2400	2400	2400	0
15	20241212	203900	12569510	2400	2400	2400	2400	0
16	20241212	203800	12569510	2400	2400	2400	2400	0
17	20241212	203700	12569510	2400	2400	2400	2400	0
18	20241212	203600	12569510	2400	2400	2400	2400	0
19	20241212	203500	12569510	2400	2400	2400	2400	0
20	20241212	203400	12569510	2400	2400	2400	2400	0
21	20241212	203300	12569510	2400	2400	2400	2400	0
22	20241212	203200	12569510	2400	2400	2400	2400	0
23	20241212	203100	12569510	2400	2400	2400	2400	0
24	20241212	203000	12569510	2400	2400	2400	2400	0
25	20241212	202900	12569510	2400	2400	2400	2400	0
26	20241212	202800	12569510	2400	2400	2400	2400	0
27	20241212	202700	12569510	2400	2400	2400	2400	0
28	20241212	202600	12569510	2400	2400	2400	2400	0
29	20241212	202500	12569510	2400	2400	2400	2400	0
30	20241212	202400	12569510	2400	2400	2400	2400	0
31	20241212	202300	12569510	2400	2400	2400	2400	0
32	20241212	202200	12569510	2400	2400	2400	2400	4
33	20241212	202100	12569510	2400	2400	2400	2400	0
34	20241212	202000	12569510	2400	2400	2400	2400	0
35	20241212	201900	12569510	2400	2400	2400	2400	0
36	20241212	201800	12569510	2400	2400	2400	2400	0
37	20241212	201700	12569510	2400	2400	2400	2400	0
38	20241212	201600	12569510	2400	2400	2400	2400	0
39	20241212	201500	12569510	2400	2400	2400	2400	0
40	20241212	201400	12569510	2400	2400	2400	2400	0
41	20241212	201300	12569510	2400	2400	2400	2400	0
42	20241212	201200	12569510	2400	2400	2400	2400	0
43	20241212	201100	12569510	2400	2400	2400	2400	0
44	20241212	201000	12569510	2400	2400	2400	2400	0
45	20241212	200900	12569510	2400	2400	2400	2400	0
46	20241212	200800	12569510	2400	2400	2400	2400	0
47	20241212	200700	12569510	2400	2400	2400	2400	0
48	20241212	200600	12569510	2400	2400	2400	2400	0
49	20241212	200500	12569510	2400	2400	2400	2400	0
50	20241212	200400	12569510	2400	2400	2400	2400	0
51	20241212	200300	12569510	2400	2400	2400	2400	0
52	20241212	200200	12569510	2400	2400	2400	2400	0
53	20241212	200100	12569510	2400	2400	2400	2400	0
54	20241212	200000	12569510	2400	2400	2400	2400	0
55	20241212	195900	12569510	2400	2400	2400	2400	0
56	20241212	195800	12569510	2400	2400	2400	2400	0
57	20241212	195700	12569510	2400	2400	2400	2400	0
58	20241212	195600	12569510	2400	2400	2400	2400	0
59	20241212	195500	12569510	2400	2400	2400	2400	0
60	20241212	195400	12569510	2400	2400	2400	2400	0
61	20241212	195300	12569510	2400	2400	2400	2400	0
62	20241212	195200	12569510	2400	2400	2400	2400	4
63	20241212	195100	12569510	2400	2400	2400	2400	0
64	20241212	195000	12569510	2400	2400	2400	2400	0
65	20241212	194900	12569510	2400	2400	2400	2400	0
66	20241212	194800	12569510	2400	2400	2400	2400	0
67	20241212	194700	12569510	2400	2400	2400	2400	0
68	20241212	194600	12569510	2400	2400	2400	2400	0
69	20241212	194500	12569510	2400	2400	2400	2400	0
70	20241212	194400	12569510	2400	2400	2400	2400	0
71	20241212	194300	12569510	2400	2400	2400	2400	0
72	20241212	194200	12569510	2400	2400	2400	2400	0
73	20241212	194100	12569510	2400	2400	2400	2400	0
74	20241212	194000	12569510	2400	2400	2400	2400	0
75	20241212	193900	12569510	2400	2400	2400	2400	0
76	20241212	193800	12569510	2400	2400	2400	2400	0
77	20241212	193700	12569510	2400	2400	2400	2400	0
78	20241212	193600	12569510	2400	2400	2400	2400	0
79	20241212	193500	12569510	2400	2400	2400	2400	0
80	20241212	193400	12569510	2400	2400	2400	2400	0
81	20241212	193300	12569510	2400	2400	2400	2400	0
82	20241212	193200	12569510	2400	2400	2400	2400	0
83	20241212	193100	12569510	2400	2400	2400	2400	0
84	20241212	193000	12569510	2400	2400	2400	2400	0
85	20241212	192900	12569510	2400	2400	2400	2400	0
86	20241212	192800	12569510	2400	2400	2400	2400	0
87	20241212	192700	12569510	2400	2400	2400	2400	0
88	20241212	192600	12569510	2400	2400	2400	2400	0
89	20241212	192500	12569510	2400	2400	2400	2400	0
90	20241212	192400	12569510	2400	2400	2400	2400	0
91	20241212	192300	12569510	2400	2400	2400	2400	0
92	20241212	192200	12569510	2400	2400	2400	2400	4
93	20241212	192100	12569510	2400	2400	2400	2400	0
94	20241212	192000	12569510	2400	2400	2400	2400	0
95	20241212	191900	12569510	2400	2400	2400	2400	0
96	20241212	191800	12569510	2400	2400	2400	2400	0
97	20241212	191700	12569510	2400	2400	2400	2400	0
98	20241212	191600	12569510	2400	2400	2400	2400	0
99	20241212	191500	12569510	2400	2400	2400	2400	0
100	20241212	191400	12569510	2400	2400	2400	2400	0
101	20241212	191300	12569510	2400	2400	2400	2400	0
102	20241212	191200	12569510	2400	2400	2400	2400	0
103	20241212	191100	12569510	2400	2400	2400	2400	0
104	20241212	191000	12569510	2400	2400	2400	2400	0
105	20241212	190900	12569510	2400	2400	2400	2400	0
106	20241212	190800	12569510	2400	2400	2400	2400	0
107	20241212	190700	12569510	2400	2400	2400	2400	0
108	20241212	190600	12569510	2400	2400	2400	2400	0
109	20241212	190500	12569510	2400	2400	2400	2400	0
110	20241212	190400	12569510	2400	2400	2400	2400	0
111	20241212	190300	12569510	2400	2400	2400	2400	0
112	20241212	190200	12569510	2400	2400	2400	2400	0
113	20241212	190100	12569510	2400	2400	2400	2400	0
114	20241212	190000	12569510	2400	2400	2400	2400	0
115	20241212	185900	12569510	2400	2400	2400	2400	0
116	20241212	185800	12569510	2400	2400	2400	2400	0
117	20241212	185700	12569510	2400	2400	2400	2400	0
118	20241212	185600	12569510	2400	2400	2400	2400	0
119	20241212	185500	12569510	2400	2400	2400	2400	0
120	20241212	185400	12569510	2400	2400	2400	2400	0
121	20241212	185300	12569510	2400	2400	2400	2400	0
122	20241212	185200	12569510	2400	2400	2400	2400	4
123	20241212	185100	12569510	2400	2400	2400	2400	0
124	20241212	185000	12569510	2400	2400	2400	2400	0
125	20241212	184900	12569510	2400	2400	2400	2400	0
126	20241212	184800	12569510	2400	2400	2400	2400	0
127	20241212	184700	12569510	2400	2400	2400	2400	0
128	20241212	184600	12569510	2400	2400	2400	2400	0
129	20241212	184500	12569510	2400	2400	2400	2400	0
130	20241212	184400	12569510	2400	2400	2400	2400	0
131	20241212	184300	12569510	2400	2400	2400	2400	0
132	20241212	184200	12569510	2400	2400	2400	2400	0
133	20241212	184100	12569510	2400	2400	2400	2400	0
134	20241212	184000	12569510	2400	2400	2400	2400	0
135	20241212	183900	12569510	2400	2400	2400	2400	0
136	20241212	183800	12569510	2400	2400	2400	2400	0
137	20241212	183700	12569510	2400	2400	2400	2400	0
138	20241212	183600	12569510	2400	2400	2400	2400	0
139	20241212	183500	12569510	2400	2400	2400	2400	0
140	20241212	183400	12569510	2400	2400	2400	2400	0
141	20241212	183300	12569510	2400	2400	2400	2400	0
142	20241212	183200	12569510	2400	2400	2400	2400	0
143	20241212	183100	12569510	2400	2400	2400	2400	0
144	20241212	183000	12569510	2400	2400	2400	2400	0
145	20241212	182900	12569510	2400	2400	2400	2400	0
146	20241212	182800	12569510	2400	2400	2400	2400	0
147	20241212	182700	12569510	2400	2400	2400	2400	0
148	20241212	182600	12569510	2400	2400	2400	2400	0
149	20241212	182500	12569510	2400	2400	2400	2400	0
150	20241212	182400	12569510	2400	2400	2400	2400	0
151	20241212	182300	12569510	2400	2400	2400	2400	0
152	20241212	182200	12569510	2400	2400	2400	2400	4
153	20241212	182100	12569510	2400	2400	2400	2400	0
154	20241212	182000	12569510	2400	2400	2400	2400	0
155	20241212	181900	12569510	2400	2400	2400	2400	0
156	20241212	181800	12569510	2400	2400	2400	2400	0
157	20241212	181700	12569510	2400	2400	2400	2400	0
158	20241212	181600	12569510	2400	2400	2400	2400	0
159	20241212	181500	12569510	2400	2400	2400	2400	0
160	20241212	181400	12569510	2400	2400	2400	2400	0
161	20241212	181300	12569510	2400	2400	2400	2400	0
162	20241212	181200	12569510	2400	2400	2400	2400	0
163	20241212	181100	12569510	2400	2400	2400	2400	0
164	20241212	181000	12569510	2400	2400	2400	2400	0
165	20241212	180900	12569510	2400	2400	2400	2400	0
166	20241212	180800	12569510	2400	2400	2400	2400	0
167	20241212	180700	12569510	2400	2400	2400	2400	0
168	20241212	180600	12569510	2400	2400	2400	2400	0
169	20241212	180500	12569510	2400	2400	2400	2400	0
170	20241212	180400	12569510	2400	2400	2400	2400	0
171	20241212	180300	12569510	2400	2400	2400	2400	0
172	20241212	180200	12569510	2400	2400	2400	2400	0
173	20241212	180100	12569510	2400	2400	2400	2400	0
174	20241212	180000	12569510	2400	2400	2400	2400	0
175	20241212	175900	12569510	2400	2400	2400	2400	0
176	20241212	175800	12569510	2400	2400	2400	2400	0
177	20241212	175700	12569510	2400	2400	2400	2400	0
178	20241212	175600	12569510	2400	2400	2400	2400	0
179	20241212	175500	12569510	2400	2400	2400	2400	0
180	20241212	175400	12569510	2400	2400	2400	2400	0
181	20241212	175300	12569510	2400	2400	2400	2400	0
182	20241212	175200	12569510	2400	2400	2400	2400	4
183	20241212	175100	12569510	2400	2400	2400	2400	0
184	20241212	175000	12569510	2400	2400	2400	2400	0
185	20241212	174900	12569510	2400	2400	2400	2400	0
186	20241212	174800	12569510	2400	2400	2400	2400	0
187	20241212	174700	12569510	2400	2400	2400	2400	0
188	20241212	174600	12569510	2400	2400	2400	2400	0
189	20241212	174500	12569510	2400	2400	2400	2400	0
190	20241212	174400	12569510	2400	2400	2400	2400	0
191	20241212	174300	12569510	2400	2400	2400	2400	0
192	20241212	174200	12569510	2400	2400	2400	2400	0
193	20241212	174100	12569510	2400	2400	2400	2400	0
194	20241212	174000	12569510	2400	2400	2400	2400	0
195	20241212	173900	12569510	2400	2400	2400	2400	0
196	20241212	173800	12569510	2400	2400	2400	2400	0
197	20241212	173700	12569510	2400	2400	2400	2400	0
198	20241212	173600	12569510	2400	2400	2400	2400	0
199	20241212	173500	12569510	2400	2400	2400	2400	0
200	20241212	173400	12569510	2400	2400	2400	2400	0
201	20241212	173300	12569510	2400	2400	2400	2400	0
202	20241212	173200	12569510	2400	2400	2400	2400	0
203	20241212	173100	12569510	2400	2400	2400	2400	0
204	20241212	173000	12569510	2400	2400	2400	2400	0
205	20241212	172900	12569510	2400	2400	2400	2400	0
206	20241212	172800	12569510	2400	2400	2400	2400	0
207	20241212	172700	12569510	2400	2400	2400	2400	0
208	20241212	172600	12569510	2400	2400	2400	2400	0
209	20241212	172500	12569510	2400	2400	2400	2400	0
210	20241212	172400	12569510	2400	2400	2400	2400	0
211	20241212	172300	12569510	2400	2400	2400	2400	0
212	20241212	172200	12569510	2400	2400	2400	2400	4
213	20241212	172100	12569510	2400	2400	2400	2400	0
214	20241212	172000	12569510	2400	2400	2400	2400	0
215	20241212	171900	12569510	2400	2400	2400	2400	0
216	20241212	171800	12569510	2400	2400	2400	2400	0
217	20241212	171700	12569510	2400	2400	2400	2400	0
218	20241212	171600	12569510	2400	2400	2400	2400	0
219	20241212	171500	12569510	2400	2400	2400	2400	0
220	20241212	171400	12569510	2400	2400	2400	2400	0
221	20241212	171300	12569510	2400	2400	2400	2400	0
222	20241212	171200	12569510	2400	2400	2400	2400	0
223	20241212	171100	12569510	2400	2400	2400	2400	0
224	20241212	171000	12569510	2400	2400	2400	2400	0
225	20241212	170900	12569510	2400	2400	2400	2400	0
226	20241212	170800	12569510	2400	2400	2400	2400	0
227	20241212	170700	12569510	2400	2400	2400	2400	0
228	20241212	170600	12569510	2400	2400	2400	2400	0
229	20241212	170500	12569510	2400	2400	2400	2400	0
230	20241212	170400	12569510	2400	2400	2400	2400	0
231	20241212	170300	12569510	2400	2400	2400	2400	0
232	20241212	170200	12569510	2400	2400	2400	2400	0
233	20241212	170100	12569510	2400	2400	2400	2400	0
234	20241212	170000	12569510	2400	2400	2400	2400	0
235	20241212	165900	12569510	2400	2400	2400	2400	0
236	20241212	165800	12569510	2400	2400	2400	2400	0
237	20241212	165700	12569510	2400	2400	2400	2400	0
238	20241212	165600	12569510	2400	2400	2400	2400	0
239	20241212	165500	12569510	2400	2400	2400	2400	0
240	20241212	165400	12569510	2400	2400	2400	2400	0
241	20241212	165300	12569510	2400	2400	2400	2400	0
242	20241212	165200	12569510	2400	2400	2400	2400	4
243	20241212	165100	12569510	2400	2400	2400	2400	0
244	20241212	165000	12569510	2400	2400	2400	2400	0
245	20241212	164900	12569510	2400	2400	2400	2400	0
246	20241212	164800	12569510	2400	2400	2400	2400	0
247	20241212	164700	12569510	2400	2400	2400	2400	0
248	20241212	164600	12569510	2400	2400	2400	2400	0
249	20241212	164500	12569510	2400	2400	2400	2400	0
250	20241212	164400	12569510	2400	2400	2400	2400	0
251	20241212	164300	12569510	2400	2400	2400	2400	0
252	20241212	164200	12569510	2400	2400	2400	2400	0
253	20241212	164100	12569510	2400	2400	2400	2400	0
254	20241212	164000	12569510	2400	2400	2400	2400	0
255	20241212	163900	12569510	2400	2400	2400	2400	0
256	20241212	163800	12569510	2400	2400	2400	2400	0
257	20241212	163700	12569510	2400	2400	2400	2400	0
258	20241212	163600	12569510	2400	2400	2400	2400	0
259	20241212	163500	12569510	2400	2400	2400	2400	0
260	20241212	163400	12569510	2400	2400	2400	2400	0
261	20241212	163300	12569510	2400	2400	2400	2400	0
262	20241212	163200	12569510	2400	2400	2400	2400	0
263	20241212	163100	12569510	2400	2400	2400	2400	0
264	20241212	163000	12569510	2400	2400	2400	2400	0
265	20241212	162900	12569510	2400	2400	2400	2400	0
266	20241212	162800	12569510	2400	2400	2400	2400	0
267	20241212	162700	12569510	2400	2400	2400	2400	0
268	20241212	162600	12569510	2400	2400	2400	2400	0
269	20241212	162500	12569510	2400	2400	2400	2400	0
270	20241212	162400	12569510	2400	2400	2400	2400	0
271	20241212	162300	12569510	2400	2400	2400	2400	0
272	20241212	162200	12569510	2400	2400	2400	2400	4
273	20241212	162100	12569510	2400	2400	2400	2400	0
274	20241212	162000	12569510	2400	2400	2400	2400	0
275	20241212	161900	12569510	2400	2400	2400	2400	0
276	20241212	161800	12569510	2400	2400	2400	2400	0
277	20241212	161700	12569510	2400	2400	2400	2400	0
278	20241212	161600	12569510	2400	2400	2400	2400	0
279	20241212	161500	12569510	2400	2400	2400	2400	0
280	20241212	161400	12569510	2400	2400	2400	2400	0
281	20241212	161300	12569510	2400	2400	2400	2400	0
282	20241212	161200	12569510	2400	2400	2400	2400	0
283	20241212	161100	12569510	2400	2400	2400	2400	0
284	20241212	161000	12569510	2400	2400	2400	2400	0
285	20241212	160900	12569510	2400	2400	2400	2400	0
286	20241212	160800	12569510	2400	2400	2400	2400	0
287	20241212	160700	12569510	2400	2400	2400	2400	0
288	20241212	160600	12569510	2400	2400	2400	2400	0
289	20241212	160500	12569510	2400	2400	2400	2400	0
290	20241212	160400	12569510	2400	2400	2400	2400	0
291	20241212	160300	12569510	2400	2400	2400	2400	0
292	20241212	160200	12569510	2400	2400	2400	2400	0
293	20241212	160100	12569510	2400	2400	2400	2400	0
294	20241212	160000	12569510	2400	2400	2400	2400	0
295	20241212	155900	12569510	2400	2400	2400	2400	0
296	20241212	155800	12569510	2400	2400	2400	2400	0
297	20241212	155700	12569510	2400	2400	2400	2400	0
298	20241212	155600	12569510	2400	2400	2400	2400	0
299	20241212	155500	12569510	2400	2400	2400	2400	0
300	20241212	155400	12569510	2400	2400	2400	2400	0
301	20241212	155300	12569510	2400	2400	2400	2400	0
302	20241212	155200	12569510	2400	2400	2400	2400	4
303	20241212	155100	12569510	2400	2400	2400	2400	0
304	20241212	155000	12569510	2400	2400	2400	2400	0
305	20241212	154900	12569510	2400	2400	2400	2400	0
306	20241212	154800	12569510	2400	2400	2400	2400	0
307	20241212	154700	12569510	2400	2400	2400	2400	0
308	20241212	154600	12569510	2400	2400	2400	2400	0
309	20241212	154500	12569510	2400	2400	2400	2400	0
310	20241212	154400	12569510	2400	2400	2400	2400	0
311	20241212	154300	12569510	2400	2400	2400	2400	0
312	20241212	154200	12569510	2400	2400	2400	2400	0
313	20241212	154100	12569510	2400	2400	2400	2400	0
314	20241212	154000	12569510	2400	2400	2400	2400	0
315	20241212	153900	12569510	2400	2400	2400	2400	0
316	20241212	153800	12569510	2400	2400	2400	2400	0
317	20241212	153700	12569510	2400	2400	2400	2400	0
318	20241212	153600	12569510	2400	2400	2400	2400	0
319	20241212	153500	12569510	2400	2400	2400	2400	0
320	20241212	153400	12569510	2400	2400	2400	2400	0
321	20241212	153300	12569510	2400	2400	2400	2400	0
322	20241212	153200	12569510	2400	2400	2400	2400	0
323	20241212	153100	12569510	2400	2400	2400	2400	0
324	20241212	153000	12569510	2400	2400	2400	2400	0
325	20241212	152900	12569510	2400	2400	2400	2400	0
326	20241212	152800	12569510	2400	2400	2400	2400	0
327	20241212	152700	12569510	2400	2400	2400	2400	0
328	20241212	152600	12569510	2400	2400	2400	2400	0
329	20241212	152500	12569510	2400	2400	2400	2400	0
330	20241212	152400	12569510	2400	2400	2400	2400	0
331	20241212	152300	12569510	2400	2400	2400	2400	0
332	20241212	152200	12569510	2400	2400	2400	2400	0
333	20241212	152100	12569510	2400	2400	2400	2400	0
334	20241212	152000	12569510	2400	2400	2400	2400	0
335	20241212	151900	12569510	2400	2400	2400	2400	0
336	20241212	151800	12569510	2400	2400	2400	2400	0
337	20241212	151700	12569510	2400	2400	2400	2400	0
338	20241212	151600	12569510	2400	2400	2400	2400	0
339	20241212	151500	12569510	2400	2400	2400	2400	0
340	20241212	151400	12569510	2400	2400	2400	2400	0
341	20241212	151300	12569510	2400	2400	2400	2400	0
342	20241212	151200	12569510	2400	2400	2400	2400	0
343	20241212	151100	12569510	2400	2400	2400	2400	0
344	20241212	151000	12569510	2400	2400	2400	2400	0
345	20241212	150900	12569510	2400	2400	2400	2400	0
346	20241212	150800	12569510	2400	2400	2400	2400	0
347	20241212	150700	12569510	2400	2400	2400	2400	0
348	20241212	150600	12569510	2400	2400	2400	2400	0
349	20241212	150500	12569510	2400	2400	2400	2400	0
350	20241212	150400	12569510	2400	2400	2400	2400	0
351	20241212	150300	12569510	2400	2400	2400	2400	0
352	20241212	150200	12569510	2400	2400	2400	2400	0
353	20241212	150100	12569510	2400	2400	2400	2400	0
354	20241212	150000	12569510	2400	2400	2400	2400	0
355	20241212	145900	12569510	2400	2400	2400	2400	0
356	20241212	145800	12569510	2400	2400	2400	2400	0
357	20241212	145700	12569510	2400	2400	2400	2400	0
358	20241212	145600	12569510	2400	2400	2400	2400	0
359	20241212	145500	12569510	2400	2400	2400	2400	0
360	20241212	145400	12569510	2400	2400	2400	2400	0
361	20241212	145300	12569510	2400	2400	2400	2400	0
362	20241212	145200	12569510	2400	2400	2400	2400	0
363	20241212	145100	12569510	2400	2400	2400	2400	0
364	20241212	145000	12569510	2400	2400	2400	2400	0
365	20241212	144900	12569510	2400	2400	2400	2400	0
366	20241212	144800	12569510	2400	2400	2400	2400	0
367	20241212	144700	12569510	2400	2400	2400	2400	0
368	20241212	144600	12569510	2400	2400	2400	2400	0
369	20241212	144500	12569510	2400	2400	2400	2400	0
370	20241212	144400	12569510	2400	2400	2400	2400	0
371	20241212	144300	12569510	2400	2400	2400	2400	0
372	20241212	144200	12569510	2400	2400	2400	2400	0
373	20241212	144100	12569510	2400	2400	2400	2400	0
374	20241212	144000	12569510	2400	2400	2400	2400	0
375	20241212	143900	12569510	2400	2400	2400	2400	0
376	20241212	143800	12569510	2400	2400	2400	2400	0
377	20241212	143700	12569510	2400	2400	2400	2400	0
378	20241212	143600	12569510	2400	2400	2400	2400	0
379	20241212	143500	12569510	2400	2400	2400	2400	0
380	20241212	143400	12569510	2400	2400	2400	2400	0
381	20241212	143300	12569510	2400	2400	2400	2400	0
382	20241212	143200	12569510	2400	2400	2400	2400	0
383	20241212	143100	12569510	2400	2400	2400	2400	0
384	20241212	143000	12569510	2400	2400	2400	2400	0
385	20241212	142900	12569510	2400	2400	2400	2400	0
386	20241212	142800	12569510	2400	2400	2400	2400	0
387	20241212	142700	12569510	2400	2400	2400	2400	0
388	20241212	142600	12569510	2400	2400	2400	2400	0
389	20241212	142500	12569510	2400	2400	2400	2400	0
390	20241212	142400	12569510	2400	2400	2400	2400	0
391	20241212	142300	12569510	2400	2400	2400	2400	0
392	20241212	142200	12569510	2400	2400	2400	2400	0
393	20241212	142100	12569510	2400	2400	2400	2400	0
394	20241212	142000	12569510	2400	2400	2400	2400	0
395	20241212	141900	12569510	2400	2400	2400	2400	0
396	20241212	141800	12569510	2400	2400	2400	2400	0
397	20241212	141700	12569510	2400	2400	2400	2400	0
398	20241212	141600	12569510	2400	2400	2400	2400	0
399	20241212	141500	12569510	2400	2400	2400	2400	0
400	20241212	141400	12569510	2400	2400	2400	2400	0
401	20241212	141300	12569510	2400	2400	2400	2400	0
402	20241212	141200	12569510	2400	2400	2400	2400	0
403	20241212	141100	12569510	2400	2400	2400	2400	0
404	20241212	141000	12569510	2400	2400	2400	2400	0
405	20241212	140900	12569510	2400	2400	2400	2400	0
406	20241212	140800	12569510	2400	2400	2400	2400	0
407	20241212	140700	12569510	2400	2400	2400	2400	0
408	20241212	140600	12569510	2400	2400	2400	2400	0
409	20241212	140500	12569510	2400	2400	2400	2400	0
410	20241212	140400	12569510	2400	2400	2400	2400	0
411	20241212	140300	12569510	2400	2400	2400	2400	0
412	20241212	140200	12569510	2400	2400	2400	2400	0
413	20241212	140100	12569510	2400	2400	2400	2400	0
414	20241212	140000	12569510	2400	2400	2400	2400	0
415	20241212	135900	12569510	2400	2400	2400	2400	0
416	20241212	135800	12569510	2400	2400	2400	2400	0
417	20241212	135700	12569510	2400	2400	2400	2400	0
418	20241212	135600	12569510	2400	2400	2400	2400	0
419	20241212	135500	12569510	2400	2400	2400	2400	0
420	20241212	135400	12569510	2400	2400	2400	2400	0
421	20241212	135300	12569510	2400	2400	2400	2400	0
422	20241212	135200	12569510	2400	2400	2400	2400	0
423	20241212	135100	12569510	2400	2400	2400	2400	0
424	20241212	135000	12569510	2400	2400	2400	2400	0
425	20241212	134900	12569510	2400	2400	2400	2400	0
426	20241212	134800	12569510	2400	2400	2400	2400	0
427	20241212	134700	12569510	2400	2400	2400	2400	0
428	20241212	134600	12569510	2400	2400	2400	2400	0
429	20241212	134500	12569510	2400	2400	2400	2400	0
430	20241212	134400	12569510	2400	2400	2400	2400	0
431	20241212	134300	12569510	2400	2400	2400	2400	0
432	20241212	134200	12569510	2400	2400	2400	2400	0
433	20241212	134100	12569510	2400	2400	2400	2400	0
434	20241212	134000	12569510	2400	2400	2400	2400	0
435	20241212	133900	12569510	2400	2400	2400	2400	0
436	20241212	133800	12569510	2400	2400	2400	2400	0
437	20241212	133700	12569510	2400	2400	2400	2400	0
438	20241212	133600	12569510	2400	2400	2400	2400	0
439	20241212	133500	12569510	2400	2400	2400	2400	0
440	20241212	133400	12569510	2400	2400	2400	2400	0
441	20241212	133300	12569510	2400	2400	2400	2400	0
442	20241212	133200	12569510	2400	2400	2400	2400	0
443	20241212	133100	12569510	2400	2400	2400	2400	0
444	20241212	133000	12569510	2400	2400	2400	2400	0
445	20241212	132900	12569510	2400	2400	2400	2400	0
446	20241212	132800	12569510	2400	2400	2400	2400	0
447	20241212	132700	12569510	2400	2400	2400	2400	0
448	20241212	132600	12569510	2400	2400	2400	2400	0
449	20241212	132500	12569510	2400	2400	2400	2400	0
450	20241212	132400	12569510	2400	2400	2400	2400	0
451	20241212	132300	12569510	2400	2400	2400	2400	0
452	20241212	132200	12569510	2400	2400	2400	2400	0
453	20241212	132100	12569510	2400	2400	2400	2400	0
454	20241212	132000	12569510	2400	2400	2400	2400	0
455	20241212	131900	12569510	2400	2400	2400	2400	0
456	20241212	131800	12569510	2400	2400	2400	2400	0
457	20241212	131700	12569510	2400	2400	2400	2400	0
458	20241212	131600	12569510	2400	2400	2400	2400	0
459	20241212	131500	12569510	2400	2400	2400	2400	0
460	20241212	131400	12569510	2400	2400	2400	2400	0
461	20241212	131300	12569510	2400	2400	2400	2400	0
462	20241212	131200	12569510	2400	2400	2400	2400	0
463	20241212	131100	12569510	2400	2400	2400	2400	0
464	20241212	131000	12569510	2400	2400	2400	2400	0
465	20241212	130900	12569510	2400	2400	2400	2400	0
466	20241212	130800	12569510	2400	2400	2400	2400	0
467	20241212	130700	12569510	2400	2400	2400	2400	0
468	20241212	130600	12569510	2400	2400	2400	2400	0
469	20241212	130500	12569510	2400	2400	2400	2400	0
470	20241212	130400	12569510	2400	2400	2400	2400	0
471	20241212	130300	12569510	2400	2400	2400	2400	0
472	20241212	130200	12569510	2400	2400	2400	2400	0
473	20241212	130100	12569510	2400	2400	2400	2400	0
474	20241212	130000	12569510	2400	2400	2400	2400	0
475	20241212	125900	12569510	2400	2400	2400	2400	0
476	20241212	125800	12569510	2400	2400	2400	2400	0
477	20241212	125700	12569510	2400	2400	2400	2400	0
478	20241212	125600	12569510	2400	2400	2400	2400	0
479	20241212	125500	12569510	2400	2400	2400	2400	0
480	20241212	125400	12569510	2400	2400	2400	2400	0
481	20241212	125300	12569510	2400	2400	2400	2400	0
482	20241212	125200	12569510	2400	2400	2400	2400	0
483	20241212	125100	12569510	2400	2400	2400	2400	0
484	20241212	125000	12569510	2400	2400	2400	2400	0
485	20241212	124900	12569510	2400	2400	2400	2400	0
486	20241212	124800	12569510	2400	2400	2400	2400	0
487	20241212	124700	12569510	2400	2400	2400	2400	0
488	20241212	124600	12569510	2400	2400	2400	2400	0
489	20241212	124500	12569510	2400	2400	2400	2400	0
490	20241212	124400	12569510	2400	2400	2400	2400	0
491	20241212	124300	12569510	2400	2400	2400	2400	0
492	20241212	124200	12569510	2400	2400	2400	2400	0
493	20241212	124100	12569510	2400	2400	2400	2400	0
494	20241212	124000	12569510	2400	2400	2400	2400	0
495	20241212	123900	12569510	2400	2400	2400	2400	0
496	20241212	123800	12569510	2400	2400	2400	2400	0
497	20241212	123700	12569510	2400	2400	2400	2400	0
498	20241212	123600	12569510	2400	2400	2400	2400	0
499	20241212	123500	12569510	2400	2400	2400	2400	0
500	20241212	123400	12569510	2400	2400	2400	2400	0
501	20241212	123300	12569510	2400	2400	2400	2400	0
502	20241212	123200	12569510	2400	2400	2400	2400	0
503	20241212	123100	12569510	2400	2400	2400	2400	0
504	20241212	123000	12569510	2400	2400	2400	2400	0
505	20241212	122900	12569510	2400	2400	2400	2400	0
506	20241212	122800	12569510	2400	2400	2400	2400	0
507	20241212	122700	12569510	2400	2400	2400	2400	0
508	20241212	122600	12569510	2400	2400	2400	2400	0
509	20241212	122500	12569510	2400	2400	2400	2400	0
510	20241212	122400	12569510	2400	2400	2400	2400	0
511	20241212	122300	12569510	2400	2400	2400	2400	0
512	20241212	122200	12569510	2400	2400	2400	2400	0
513	20241212	122100	12569510	2400	2400	2400	2400	0
514	20241212	122000	12569510	2400	2400	2400	2400	0
515	20241212	121900	12569510	2400	2400	2400	2400	0
516	20241212	121800	12569510	2400	2400	2400	2400	0
517	20241212	121700	12569510	2400	2400	2400	2400	0
518	20241212	121600	12569510	2400	2400	2400	2400	0
519	20241212	121500	12569510	2400	2400	2400	2400	0
520	20241212	121400	12569510	2400	2400	2400	2400	0
521	20241212	121300	12569510	2400	2400	2400	2400	0
522	20241212	121200	12569510	2400	2400	2400	2400	0
523	20241212	121100	12569510	2400	2400	2400	2400	0
524	20241212	121000	12569510	2400	2400	2400	2400	0
525	20241212	120900	12569510	2400	2400	2400	2400	0
526	20241212	120800	12569510	2400	2400	2400	2400	0
527	20241212	120700	12569510	2400	2400	2400	2400	0
528	20241212	120600	12569510	2400	2400	2400	2400	0
529	20241212	120500	12569510	2400	2400	2400	2400	0
530	20241212	120400	12569510	2400	2400	2400	2400	0
531	20241212	120300	12569510	2400	2400	2400	2400	0
532	20241212	120200	12569510	2400	2400	2400	2400	0
533	20241212	120100	12569510	2400	2400	2400	2400	0
534	20241212	120000	12569510	2400	2400	2400	2400	0
535	20241212	115900	12569510	2400	2400	2400	2400	0
536	20241212	115800	12569510	2400	2400	2400	2400	0
537	20241212	115700	12569510	2400	2400	2400	2400	0
538	20241212	115600	12569510	2400	2400	2400	2400	0
539	20241212	115500	12569510	2400	2400	2400	2400	0
540	20241212	115400	12569510	2400	2400	2400	2400	0
541	20241212	115300	12569510	2400	2400	2400	2400	0
542	20241212	115200	12569510	2400	2400	2400	2400	0
543	20241212	115100	12569510	2400	2400	2400	2400	0
544	20241212	115000	12569510	2400	2400	2400	2400	0
545	20241212	114900	12569510	2400	2400	2400	2400	0
546	20241212	114800	12569510	2400	2400	2400	2400	0
547	20241212	114700	12569510	2400	2400	2400	2400	0
548	20241212	114600	12569510	2400	2400	2400	2400	0
549	20241212	114500	12569510	2400	2400	2400	2400	0
550	20241212	114400	12569510	2400	2400	2400	2400	0
551	20241212	114300	12569510	2400	2400	2400	2400	0
552	20241212	114200	12569510	2400	2400	2400	2400	0
553	20241212	114100	12569510	2400	2400	2400	2400	0
554	20241212	114000	12569510	2400	2400	2400	2400	0
555	20241212	113900	12569510	2400	2400	2400	2400	0
556	20241212	113800	12569510	2400	2400	2400	2400	0
557	20241212	113700	12569510	2400	2400	2400	2400	0
558	20241212	113600	12569510	2400	2400	2400	2400	0
559	20241212	113500	12569510	2400	2400	2400	2400	0
560	20241212	113400	12569510	2400	2400	2400	2400	0
561	20241212	113300	12569510	2400	2400	2400	2400	0
562	20241212	113200	12569510	2400	2400	2400	2400	0
563	20241212	113100	12569510	2400	2400	2400	2400	0
564	20241212	113000	12569510	2400	2400	2400	2400	0
565	20241212	112900	12569510	2400	2400	2400	2400	0
566	20241212	112800	12569510	2400	2400	2400	2400	0
567	20241212	112700	12569510	2400	2400	2400	2400	0
568	20241212	112600	12569510	2400	2400	2400	2400	0
569	20241212	112500	12569510	2400	2400	2400	2400	0
570	20241212	112400	12569510	2400	2400	2400	2400	0
571	20241212	112300	12569510	2400	2400	2400	2400	0
572	20241212	112200	12569510	2400	2400	2400	2400	0
573	20241212	112100	12569510	2400	2400	2400	2400	0
574	20241212	112000	12569510	2400	2400	2400	2400	0
575	20241212	111900	12569510	2400	2400	2400	2400	0
576	20241212	111800	12569510	2400	2400	2400	2400	0
577	20241212	111700	12569510	2400	2400	2400	2400	0
578	20241212	111600	12569510	2400	2400	2400	2400	0
579	20241212	111500	12569510	2400	2400	2400	2400	0
580	20241212	111400	12569510	2400	2400	2400	2400	0
581	20241212	111300	12569510	2400	2400	2400	2400	0
582	20241212	111200	12569510	2400	2400	2400	2400	0
583	20241212	111100	12569510	2400	2400	2400	2400	0
584	20241212	111000	12569510	2400	2400	2400	2400	0
585	20241212	110900	12569510	2400	2400	2400	2400	0
586	20241212	110800	12569510	2400	2400	2400	2400	0
587	20241212	110700	12569510	2400	2400	2400	2400	0
588	20241212	110600	12569510	2400	2400	2400	2400	0
589	20241212	110500	12569510	2400	2400	2400	2400	0
590	20241212	110400	12569510	2400	2400	2400	2400	0
591	20241212	110300	12569510	2400	2400	2400	2400	0
592	20241212	110200	12569510	2400	2400	2400	2400	0
593	20241212	110100	12569510	2400	2400	2400	2400	0
594	20241212	110000	12569510	2400	2400	2400	2400	0
595	20241212	105900	12569510	2400	2400	2400	2400	0
596	20241212	105800	12569510	2400	2400	2400	2400	0
597	20241212	105700	12569510	2400	2400	2400	2400	0
598	20241212	105600	12569510	2400	2400	2400	2400	0
599	20241212	105500	12569510	2400	2400	2400	2400	0
600	20241212	105400	12569510	2400	2400	2400	2400	0
601	20241212	105300	12569510	2400	2400	2400	2400	0
602	20241212	105200	12569510	2400	2400	2400	2400	0
603	20241212	105100	12569510	2400	2400	2400	2400	0
604	20241212	105000	12569510	2400	2400	2400	2400	0
605	20241212	104900	12569510	2400	2400	2400	2400	0
606	20241212	104800	12569510	2400	2400	2400	2400	0
607	20241212	104700	12569510	2400	2400	2400	2400	0
608	20241212	104600	12569510	2400	2400	2400	2400	0
609	20241212	104500	12569510	2400	2400	2400	2400	0
610	20241212	104400	12569510	2400	2400	2400	2400	0
611	20241212	104300	12569510	2400	2400	2400	2400	0
612	20241212	104200	12569510	2400	2400	2400	2400	0
613	20241212	104100	12569510	2400	2400	2400	2400	0
614	20241212	104000	12569510	2400	2400	2400	2400	0
615	20241212	103900	12569510	2400	2400	2400	2400	0
616	20241212	103800	12569510	2400	2400	2400	2400	0
617	20241212	103700	12569510	2400	2400	2400	2400	0
618	20241212	103600	12569510	2400	2400	2400	2400	0
619	20241212	103500	12569510	2400	2400	2400	2400	0
620	20241212	103400	12569510	2400	2400	2400	2400	0
621	20241212	103300	12569510	2400	2400	2400	2400	0
622	20241212	103200	12569510	2400	2400	2400	2400	0
623	20241212	103100	12569510	2400	2400	2400	2400	0
624	20241212	103000	12569510	2400	2400	2400	2400	0
625	20241212	102900	12569510	2400	2400	2400	2400	0
626	20241212	102800	12569510	2400	2400	2400	2400	0
627	20241212	102700	12569510	2400	2400	2400	2400	0
628	20241212	102600	12569510	2400	2400	2400	2400	0
629	20241212	102500	12569510	2400	2400	2400	2400	0
630	20241212	102400	12569510	2400	2400	2400	2400	0
631	20241212	102300	12569510	2400	2400	2400	2400	0
632	20241212	102200	12569510	2400	2400	2400	2400	0
633	20241212	102100	12569510	2400	2400	2400	2400	0
634	20241212	102000	12569510	2400	2400	2400	2400	0
635	20241212	101900	12569510	2400	2400	2400	2400	0
636	20241212	101800	12569510	2400	2400	2400	2400	0
637	20241212	101700	12569510	2400	2400	2400	2400	0
638	20241212	101600	12569510	2400	2400	2400	2400	0
639	20241212	101500	12569510	2400	2400	2400	2400	0
640	20241212	101400	12569510	2400	2400	2400	2400	0
641	20241212	101300	12569510	2400	2400	2400	2400	0
642	20241212	101200	12569510	2400	2400	2400	2400	4
643	20241212	101100	12559910	2300	2300	2300	2300	0
644	20241212	101000	12559910	2300	2300	2300	2300	0
645	20241212	100900	12559910	2300	2300	2300	2300	0
646	20241212	100800	12559910	2300	2300	2300	2300	0
647	20241212	100700	12559910	2300	2300	2300	2300	0
648	20241212	100600	12559910	2300	2300	2300	2300	5147
649	20241212	100500	721810	2295	2295	2295	2295	0
650	20241212	100400	721810	2295	2295	2295	2295	0
651	20241212	100300	721810	2295	2295	2295	2295	0
652	20241212	100200	721810	2295	2295	2295	2295	0
653	20241212	100100	721810	2295	2295	2295	2295	0
654	20241212	100000	721810	2295	2295	2295	2295	0
655	20241212	095900	721810	2295	2295	2295	2295	0
656	20241212	095800	721810	2295	2295	2295	2295	0
657	20241212	095700	721810	2295	2295	2295	2295	0
658	20241212	095600	721810	2295	2295	2295	2295	0
659	20241212	095500	721810	2295	2295	2295	2295	0
660	20241212	095400	721810	2295	2295	2295	2295	0
661	20241212	095300	721810	2295	2295	2295	2295	0
662	20241212	095200	721810	2295	2295	2295	2295	0
663	20241212	095100	721810	2295	2295	2295	2295	0
664	20241212	095000	721810	2295	2295	2295	2295	0
665	20241212	094900	721810	2295	2295	2295	2295	0
666	20241212	094800	721810	2295	2295	2295	2295	1
667	20241212	094700	719515	2295	2295	2295	2295	274
668	20241212	094600	90685	2295	2295	2295	2295	0
669	20241212	094500	90685	2295	2295	2295	2295	3
670	20241212	094400	83800	2200	2200	2200	2200	0
671	20241212	094300	83800	2200	2200	2200	2200	0
672	20241212	094200	83800	2200	2200	2200	2200	0
673	20241212	094100	83800	2200	2200	2200	2200	0
674	20241212	094000	83800	2200	2200	2200	2200	36
675	20241212	093900	4600	2300	2300	2300	2300	0
676	20241212	093800	4600	2300	2300	2300	2300	0
677	20241212	093700	4600	2300	2300	2300	2300	0
678	20241212	093600	4600	2300	2300	2300	2300	0
679	20241212	093500	4600	2300	2300	2300	2300	0
680	20241212	093400	4600	2300	2300	2300	2300	0
681	20241212	093300	4600	2300	2300	2300	2300	0
682	20241212	093200	4600	2300	2300	2300	2300	0
683	20241212	093100	4600	2300	2300	2300	2300	0
684	20241212	093000	4600	2300	2300	2300	2300	0
685	20241212	092900	4600	2300	2300	2300	2300	0
686	20241212	092800	4600	2300	2300	2300	2300	0
687	20241212	092700	4600	2300	2300	2300	2300	0
688	20241212	092600	4600	2300	2300	2300	2300	0
689	20241212	092500	4600	2300	2300	2300	2300	0
690	20241212	092400	4600	2300	2300	2300	2300	0
691	20241212	092300	4600	2300	2300	2300	2300	0
692	20241212	092200	4600	2300	2300	2300	2300	0
693	20241212	092100	4600	2300	2300	2300	2300	0
694	20241212	092000	4600	2300	2300	2300	2300	0
695	20241212	091900	4600	2300	2300	2300	2300	0
696	20241212	091800	4600	2300	2300	2300	2300	0
697	20241212	091700	4600	2300	2300	2300	2300	0
698	20241212	091600	4600	2300	2300	2300	2300	0
699	20241212	091500	4600	2300	2300	2300	2300	0
700	20241212	091400	4600	2300	2300	2300	2300	0
701	20241212	091300	4600	2300	2300	2300	2300	0
702	20241212	091200	4600	2300	2300	2300	2300	0
703	20241212	091100	4600	2300	2300	2300	2300	0
704	20241212	091000	4600	2300	2300	2300	2300	0
705	20241212	090900	4600	2300	2300	2300	2300	0
706	20241212	090800	4600	2300	2300	2300	2300	0
707	20241212	090700	4600	2300	2300	2300	2300	0
708	20241212	090600	4600	2300	2300	2300	2300	0
709	20241212	090500	4600	2300	2300	2300	2300	0
710	20241212	090400	4600	2300	2300	2300	2300	0
711	20241212	090300	4600	2300	2300	2300	2300	0
712	20241212	090200	4600	2300	2300	2300	2300	0
713	20241212	090100	4600	2300	2300	2300	2300	0
714	20241212	090000	4600	2300	2300	2300	2300	2