KissMeData/425290/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	212900	53706385	2090	2090	2090	2090	16
3	20241212	212800	53706385	2090	2090	2090	2090	0
4	20241212	212700	53706385	2090	2090	2090	2090	0
5	20241212	212600	53706385	2090	2090	2090	2090	0
6	20241212	212500	53706385	2090	2090	2090	2090	0
7	20241212	212400	53706385	2090	2090	2090	2090	0
8	20241212	212300	53706385	2090	2090	2090	2090	0
9	20241212	212200	53706385	2090	2090	2090	2090	0
10	20241212	212100	53706385	2090	2090	2090	2090	0
11	20241212	212000	53706385	2090	2090	2090	2090	0
12	20241212	211900	53706385	2090	2090	2090	2090	0
13	20241212	211800	53706385	2090	2090	2090	2090	0
14	20241212	211700	53706385	2090	2090	2090	2090	0
15	20241212	211600	53706385	2090	2090	2090	2090	0
16	20241212	211500	53706385	2090	2090	2090	2090	0
17	20241212	211400	53706385	2090	2090	2090	2090	0
18	20241212	211300	53706385	2090	2090	2090	2090	0
19	20241212	211200	53706385	2090	2090	2090	2090	0
20	20241212	211100	53706385	2090	2090	2090	2090	0
21	20241212	211000	53706385	2090	2090	2090	2090	0
22	20241212	210900	53706385	2090	2090	2090	2090	0
23	20241212	210800	53706385	2090	2090	2090	2090	0
24	20241212	210700	53706385	2090	2090	2090	2090	0
25	20241212	210600	53706385	2090	2090	2090	2090	0
26	20241212	210500	53706385	2090	2090	2090	2090	0
27	20241212	210400	53706385	2090	2090	2090	2090	0
28	20241212	210300	53706385	2090	2090	2090	2090	0
29	20241212	210200	53706385	2090	2090	2090	2090	0
30	20241212	210100	53706385	2090	2090	2090	2090	0
31	20241212	210000	53706385	2090	2090	2090	2090	0
32	20241212	205900	53706385	2090	2090	2090	2090	16
33	20241212	205800	53706385	2090	2090	2090	2090	0
34	20241212	205700	53706385	2090	2090	2090	2090	0
35	20241212	205600	53706385	2090	2090	2090	2090	0
36	20241212	205500	53706385	2090	2090	2090	2090	0
37	20241212	205400	53706385	2090	2090	2090	2090	0
38	20241212	205300	53706385	2090	2090	2090	2090	0
39	20241212	205200	53706385	2090	2090	2090	2090	0
40	20241212	205100	53706385	2090	2090	2090	2090	0
41	20241212	205000	53706385	2090	2090	2090	2090	0
42	20241212	204900	53706385	2090	2090	2090	2090	0
43	20241212	204800	53706385	2090	2090	2090	2090	0
44	20241212	204700	53706385	2090	2090	2090	2090	0
45	20241212	204600	53706385	2090	2090	2090	2090	0
46	20241212	204500	53706385	2090	2090	2090	2090	0
47	20241212	204400	53706385	2090	2090	2090	2090	0
48	20241212	204300	53706385	2090	2090	2090	2090	0
49	20241212	204200	53706385	2090	2090	2090	2090	0
50	20241212	204100	53706385	2090	2090	2090	2090	0
51	20241212	204000	53706385	2090	2090	2090	2090	0
52	20241212	203900	53706385	2090	2090	2090	2090	0
53	20241212	203800	53706385	2090	2090	2090	2090	0
54	20241212	203700	53706385	2090	2090	2090	2090	0
55	20241212	203600	53706385	2090	2090	2090	2090	0
56	20241212	203500	53706385	2090	2090	2090	2090	0
57	20241212	203400	53706385	2090	2090	2090	2090	0
58	20241212	203300	53706385	2090	2090	2090	2090	0
59	20241212	203200	53706385	2090	2090	2090	2090	0
60	20241212	203100	53706385	2090	2090	2090	2090	0
61	20241212	203000	53706385	2090	2090	2090	2090	0
62	20241212	202900	53706385	2090	2090	2090	2090	16
63	20241212	202800	53706385	2090	2090	2090	2090	0
64	20241212	202700	53706385	2090	2090	2090	2090	0
65	20241212	202600	53706385	2090	2090	2090	2090	0
66	20241212	202500	53706385	2090	2090	2090	2090	0
67	20241212	202400	53706385	2090	2090	2090	2090	0
68	20241212	202300	53706385	2090	2090	2090	2090	0
69	20241212	202200	53706385	2090	2090	2090	2090	0
70	20241212	202100	53706385	2090	2090	2090	2090	0
71	20241212	202000	53706385	2090	2090	2090	2090	0
72	20241212	201900	53706385	2090	2090	2090	2090	0
73	20241212	201800	53706385	2090	2090	2090	2090	0
74	20241212	201700	53706385	2090	2090	2090	2090	0
75	20241212	201600	53706385	2090	2090	2090	2090	0
76	20241212	201500	53706385	2090	2090	2090	2090	0
77	20241212	201400	53706385	2090	2090	2090	2090	0
78	20241212	201300	53706385	2090	2090	2090	2090	0
79	20241212	201200	53706385	2090	2090	2090	2090	0
80	20241212	201100	53706385	2090	2090	2090	2090	0
81	20241212	201000	53706385	2090	2090	2090	2090	0
82	20241212	200900	53706385	2090	2090	2090	2090	0
83	20241212	200800	53706385	2090	2090	2090	2090	0
84	20241212	200700	53706385	2090	2090	2090	2090	0
85	20241212	200600	53706385	2090	2090	2090	2090	0
86	20241212	200500	53706385	2090	2090	2090	2090	0
87	20241212	200400	53706385	2090	2090	2090	2090	0
88	20241212	200300	53706385	2090	2090	2090	2090	0
89	20241212	200200	53706385	2090	2090	2090	2090	0
90	20241212	200100	53706385	2090	2090	2090	2090	0
91	20241212	200000	53706385	2090	2090	2090	2090	0
92	20241212	195900	53706385	2090	2090	2090	2090	16
93	20241212	195800	53706385	2090	2090	2090	2090	0
94	20241212	195700	53706385	2090	2090	2090	2090	0
95	20241212	195600	53706385	2090	2090	2090	2090	0
96	20241212	195500	53706385	2090	2090	2090	2090	0
97	20241212	195400	53706385	2090	2090	2090	2090	0
98	20241212	195300	53706385	2090	2090	2090	2090	0
99	20241212	195200	53706385	2090	2090	2090	2090	0
100	20241212	195100	53706385	2090	2090	2090	2090	0
101	20241212	195000	53706385	2090	2090	2090	2090	0
102	20241212	194900	53706385	2090	2090	2090	2090	0
103	20241212	194800	53706385	2090	2090	2090	2090	0
104	20241212	194700	53706385	2090	2090	2090	2090	0
105	20241212	194600	53706385	2090	2090	2090	2090	0
106	20241212	194500	53706385	2090	2090	2090	2090	0
107	20241212	194400	53706385	2090	2090	2090	2090	0
108	20241212	194300	53706385	2090	2090	2090	2090	0
109	20241212	194200	53706385	2090	2090	2090	2090	0
110	20241212	194100	53706385	2090	2090	2090	2090	0
111	20241212	194000	53706385	2090	2090	2090	2090	0
112	20241212	193900	53706385	2090	2090	2090	2090	0
113	20241212	193800	53706385	2090	2090	2090	2090	0
114	20241212	193700	53706385	2090	2090	2090	2090	0
115	20241212	193600	53706385	2090	2090	2090	2090	0
116	20241212	193500	53706385	2090	2090	2090	2090	0
117	20241212	193400	53706385	2090	2090	2090	2090	0
118	20241212	193300	53706385	2090	2090	2090	2090	0
119	20241212	193200	53706385	2090	2090	2090	2090	0
120	20241212	193100	53706385	2090	2090	2090	2090	0
121	20241212	193000	53706385	2090	2090	2090	2090	0
122	20241212	192900	53706385	2090	2090	2090	2090	16
123	20241212	192800	53706385	2090	2090	2090	2090	0
124	20241212	192700	53706385	2090	2090	2090	2090	0
125	20241212	192600	53706385	2090	2090	2090	2090	0
126	20241212	192500	53706385	2090	2090	2090	2090	0
127	20241212	192400	53706385	2090	2090	2090	2090	0
128	20241212	192300	53706385	2090	2090	2090	2090	0
129	20241212	192200	53706385	2090	2090	2090	2090	0
130	20241212	192100	53706385	2090	2090	2090	2090	0
131	20241212	192000	53706385	2090	2090	2090	2090	0
132	20241212	191900	53706385	2090	2090	2090	2090	0
133	20241212	191800	53706385	2090	2090	2090	2090	0
134	20241212	191700	53706385	2090	2090	2090	2090	0
135	20241212	191600	53706385	2090	2090	2090	2090	0
136	20241212	191500	53706385	2090	2090	2090	2090	0
137	20241212	191400	53706385	2090	2090	2090	2090	0
138	20241212	191300	53706385	2090	2090	2090	2090	0
139	20241212	191200	53706385	2090	2090	2090	2090	0
140	20241212	191100	53706385	2090	2090	2090	2090	0
141	20241212	191000	53706385	2090	2090	2090	2090	0
142	20241212	190900	53706385	2090	2090	2090	2090	0
143	20241212	190800	53706385	2090	2090	2090	2090	0
144	20241212	190700	53706385	2090	2090	2090	2090	0
145	20241212	190600	53706385	2090	2090	2090	2090	0
146	20241212	190500	53706385	2090	2090	2090	2090	0
147	20241212	190400	53706385	2090	2090	2090	2090	0
148	20241212	190300	53706385	2090	2090	2090	2090	0
149	20241212	190200	53706385	2090	2090	2090	2090	0
150	20241212	190100	53706385	2090	2090	2090	2090	0
151	20241212	190000	53706385	2090	2090	2090	2090	0
152	20241212	185900	53706385	2090	2090	2090	2090	16
153	20241212	185800	53706385	2090	2090	2090	2090	0
154	20241212	185700	53706385	2090	2090	2090	2090	0
155	20241212	185600	53706385	2090	2090	2090	2090	0
156	20241212	185500	53706385	2090	2090	2090	2090	0
157	20241212	185400	53706385	2090	2090	2090	2090	0
158	20241212	185300	53706385	2090	2090	2090	2090	0
159	20241212	185200	53706385	2090	2090	2090	2090	0
160	20241212	185100	53706385	2090	2090	2090	2090	0
161	20241212	185000	53706385	2090	2090	2090	2090	0
162	20241212	184900	53706385	2090	2090	2090	2090	0
163	20241212	184800	53706385	2090	2090	2090	2090	0
164	20241212	184700	53706385	2090	2090	2090	2090	0
165	20241212	184600	53706385	2090	2090	2090	2090	0
166	20241212	184500	53706385	2090	2090	2090	2090	0
167	20241212	184400	53706385	2090	2090	2090	2090	0
168	20241212	184300	53706385	2090	2090	2090	2090	0
169	20241212	184200	53706385	2090	2090	2090	2090	0
170	20241212	184100	53706385	2090	2090	2090	2090	0
171	20241212	184000	53706385	2090	2090	2090	2090	0
172	20241212	183900	53706385	2090	2090	2090	2090	0
173	20241212	183800	53706385	2090	2090	2090	2090	0
174	20241212	183700	53706385	2090	2090	2090	2090	0
175	20241212	183600	53706385	2090	2090	2090	2090	0
176	20241212	183500	53706385	2090	2090	2090	2090	0
177	20241212	183400	53706385	2090	2090	2090	2090	0
178	20241212	183300	53706385	2090	2090	2090	2090	0
179	20241212	183200	53706385	2090	2090	2090	2090	0
180	20241212	183100	53706385	2090	2090	2090	2090	0
181	20241212	183000	53706385	2090	2090	2090	2090	0
182	20241212	182900	53706385	2090	2090	2090	2090	16
183	20241212	182800	53706385	2090	2090	2090	2090	0
184	20241212	182700	53706385	2090	2090	2090	2090	0
185	20241212	182600	53706385	2090	2090	2090	2090	0
186	20241212	182500	53706385	2090	2090	2090	2090	0
187	20241212	182400	53706385	2090	2090	2090	2090	0
188	20241212	182300	53706385	2090	2090	2090	2090	0
189	20241212	182200	53706385	2090	2090	2090	2090	0
190	20241212	182100	53706385	2090	2090	2090	2090	0
191	20241212	182000	53706385	2090	2090	2090	2090	0
192	20241212	181900	53706385	2090	2090	2090	2090	0
193	20241212	181800	53706385	2090	2090	2090	2090	0
194	20241212	181700	53706385	2090	2090	2090	2090	0
195	20241212	181600	53706385	2090	2090	2090	2090	0
196	20241212	181500	53706385	2090	2090	2090	2090	0
197	20241212	181400	53706385	2090	2090	2090	2090	0
198	20241212	181300	53706385	2090	2090	2090	2090	0
199	20241212	181200	53706385	2090	2090	2090	2090	0
200	20241212	181100	53706385	2090	2090	2090	2090	0
201	20241212	181000	53706385	2090	2090	2090	2090	0
202	20241212	180900	53706385	2090	2090	2090	2090	0
203	20241212	180800	53706385	2090	2090	2090	2090	0
204	20241212	180700	53706385	2090	2090	2090	2090	0
205	20241212	180600	53706385	2090	2090	2090	2090	0
206	20241212	180500	53706385	2090	2090	2090	2090	0
207	20241212	180400	53706385	2090	2090	2090	2090	0
208	20241212	180300	53706385	2090	2090	2090	2090	0
209	20241212	180200	53706385	2090	2090	2090	2090	0
210	20241212	180100	53706385	2090	2090	2090	2090	0
211	20241212	180000	53706385	2090	2090	2090	2090	0
212	20241212	175900	53706385	2090	2090	2090	2090	16
213	20241212	175800	53706385	2090	2090	2090	2090	0
214	20241212	175700	53706385	2090	2090	2090	2090	0
215	20241212	175600	53706385	2090	2090	2090	2090	0
216	20241212	175500	53706385	2090	2090	2090	2090	0
217	20241212	175400	53706385	2090	2090	2090	2090	0
218	20241212	175300	53706385	2090	2090	2090	2090	0
219	20241212	175200	53706385	2090	2090	2090	2090	0
220	20241212	175100	53706385	2090	2090	2090	2090	0
221	20241212	175000	53706385	2090	2090	2090	2090	0
222	20241212	174900	53706385	2090	2090	2090	2090	0
223	20241212	174800	53706385	2090	2090	2090	2090	0
224	20241212	174700	53706385	2090	2090	2090	2090	0
225	20241212	174600	53706385	2090	2090	2090	2090	0
226	20241212	174500	53706385	2090	2090	2090	2090	0
227	20241212	174400	53706385	2090	2090	2090	2090	0
228	20241212	174300	53706385	2090	2090	2090	2090	0
229	20241212	174200	53706385	2090	2090	2090	2090	0
230	20241212	174100	53706385	2090	2090	2090	2090	0
231	20241212	174000	53706385	2090	2090	2090	2090	0
232	20241212	173900	53706385	2090	2090	2090	2090	0
233	20241212	173800	53706385	2090	2090	2090	2090	0
234	20241212	173700	53706385	2090	2090	2090	2090	0
235	20241212	173600	53706385	2090	2090	2090	2090	0
236	20241212	173500	53706385	2090	2090	2090	2090	0
237	20241212	173400	53706385	2090	2090	2090	2090	0
238	20241212	173300	53706385	2090	2090	2090	2090	0
239	20241212	173200	53706385	2090	2090	2090	2090	0
240	20241212	173100	53706385	2090	2090	2090	2090	0
241	20241212	173000	53706385	2090	2090	2090	2090	0
242	20241212	172900	53706385	2090	2090	2090	2090	16
243	20241212	172800	53706385	2090	2090	2090	2090	0
244	20241212	172700	53706385	2090	2090	2090	2090	0
245	20241212	172600	53706385	2090	2090	2090	2090	0
246	20241212	172500	53706385	2090	2090	2090	2090	0
247	20241212	172400	53706385	2090	2090	2090	2090	0
248	20241212	172300	53706385	2090	2090	2090	2090	0
249	20241212	172200	53706385	2090	2090	2090	2090	0
250	20241212	172100	53706385	2090	2090	2090	2090	0
251	20241212	172000	53706385	2090	2090	2090	2090	0
252	20241212	171900	53706385	2090	2090	2090	2090	0
253	20241212	171800	53706385	2090	2090	2090	2090	0
254	20241212	171700	53706385	2090	2090	2090	2090	0
255	20241212	171600	53706385	2090	2090	2090	2090	0
256	20241212	171500	53706385	2090	2090	2090	2090	0
257	20241212	171400	53706385	2090	2090	2090	2090	0
258	20241212	171300	53706385	2090	2090	2090	2090	0
259	20241212	171200	53706385	2090	2090	2090	2090	0
260	20241212	171100	53706385	2090	2090	2090	2090	0
261	20241212	171000	53706385	2090	2090	2090	2090	0
262	20241212	170900	53706385	2090	2090	2090	2090	0
263	20241212	170800	53706385	2090	2090	2090	2090	0
264	20241212	170700	53706385	2090	2090	2090	2090	0
265	20241212	170600	53706385	2090	2090	2090	2090	0
266	20241212	170500	53706385	2090	2090	2090	2090	0
267	20241212	170400	53706385	2090	2090	2090	2090	0
268	20241212	170300	53706385	2090	2090	2090	2090	0
269	20241212	170200	53706385	2090	2090	2090	2090	0
270	20241212	170100	53706385	2090	2090	2090	2090	0
271	20241212	170000	53706385	2090	2090	2090	2090	0
272	20241212	165900	53706385	2090	2090	2090	2090	16
273	20241212	165800	53706385	2090	2090	2090	2090	0
274	20241212	165700	53706385	2090	2090	2090	2090	0
275	20241212	165600	53706385	2090	2090	2090	2090	0
276	20241212	165500	53706385	2090	2090	2090	2090	0
277	20241212	165400	53706385	2090	2090	2090	2090	0
278	20241212	165300	53706385	2090	2090	2090	2090	0
279	20241212	165200	53706385	2090	2090	2090	2090	0
280	20241212	165100	53706385	2090	2090	2090	2090	0
281	20241212	165000	53706385	2090	2090	2090	2090	0
282	20241212	164900	53706385	2090	2090	2090	2090	0
283	20241212	164800	53706385	2090	2090	2090	2090	0
284	20241212	164700	53706385	2090	2090	2090	2090	0
285	20241212	164600	53706385	2090	2090	2090	2090	0
286	20241212	164500	53706385	2090	2090	2090	2090	0
287	20241212	164400	53706385	2090	2090	2090	2090	0
288	20241212	164300	53706385	2090	2090	2090	2090	0
289	20241212	164200	53706385	2090	2090	2090	2090	0
290	20241212	164100	53706385	2090	2090	2090	2090	0
291	20241212	164000	53706385	2090	2090	2090	2090	0
292	20241212	163900	53706385	2090	2090	2090	2090	0
293	20241212	163800	53706385	2090	2090	2090	2090	0
294	20241212	163700	53706385	2090	2090	2090	2090	0
295	20241212	163600	53706385	2090	2090	2090	2090	0
296	20241212	163500	53706385	2090	2090	2090	2090	0
297	20241212	163400	53706385	2090	2090	2090	2090	0
298	20241212	163300	53706385	2090	2090	2090	2090	0
299	20241212	163200	53706385	2090	2090	2090	2090	0
300	20241212	163100	53706385	2090	2090	2090	2090	0
301	20241212	163000	53706385	2090	2090	2090	2090	0
302	20241212	162900	53706385	2090	2090	2090	2090	16
303	20241212	162800	53706385	2090	2090	2090	2090	0
304	20241212	162700	53706385	2090	2090	2090	2090	0
305	20241212	162600	53706385	2090	2090	2090	2090	0
306	20241212	162500	53706385	2090	2090	2090	2090	0
307	20241212	162400	53706385	2090	2090	2090	2090	0
308	20241212	162300	53706385	2090	2090	2090	2090	0
309	20241212	162200	53706385	2090	2090	2090	2090	0
310	20241212	162100	53706385	2090	2090	2090	2090	0
311	20241212	162000	53706385	2090	2090	2090	2090	0
312	20241212	161900	53706385	2090	2090	2090	2090	0
313	20241212	161800	53706385	2090	2090	2090	2090	0
314	20241212	161700	53706385	2090	2090	2090	2090	0
315	20241212	161600	53706385	2090	2090	2090	2090	0
316	20241212	161500	53706385	2090	2090	2090	2090	0
317	20241212	161400	53706385	2090	2090	2090	2090	0
318	20241212	161300	53706385	2090	2090	2090	2090	0
319	20241212	161200	53706385	2090	2090	2090	2090	0
320	20241212	161100	53706385	2090	2090	2090	2090	0
321	20241212	161000	53706385	2090	2090	2090	2090	0
322	20241212	160900	53706385	2090	2090	2090	2090	0
323	20241212	160800	53706385	2090	2090	2090	2090	0
324	20241212	160700	53706385	2090	2090	2090	2090	0
325	20241212	160600	53706385	2090	2090	2090	2090	0
326	20241212	160500	53706385	2090	2090	2090	2090	0
327	20241212	160400	53706385	2090	2090	2090	2090	0
328	20241212	160300	53706385	2090	2090	2090	2090	0
329	20241212	160200	53706385	2090	2090	2090	2090	0
330	20241212	160100	53706385	2090	2090	2090	2090	0
331	20241212	160000	53706385	2090	2090	2090	2090	0
332	20241212	155900	53706385	2090	2090	2090	2090	16
333	20241212	155800	53706385	2090	2090	2090	2090	0
334	20241212	155700	53706385	2090	2090	2090	2090	0
335	20241212	155600	53706385	2090	2090	2090	2090	0
336	20241212	155500	53706385	2090	2090	2090	2090	0
337	20241212	155400	53706385	2090	2090	2090	2090	0
338	20241212	155300	53706385	2090	2090	2090	2090	0
339	20241212	155200	53706385	2090	2090	2090	2090	0
340	20241212	155100	53706385	2090	2090	2090	2090	0
341	20241212	155000	53706385	2090	2090	2090	2090	0
342	20241212	154900	53706385	2090	2090	2090	2090	0
343	20241212	154800	53706385	2090	2090	2090	2090	0
344	20241212	154700	53706385	2090	2090	2090	2090	0
345	20241212	154600	53706385	2090	2090	2090	2090	0
346	20241212	154500	53706385	2090	2090	2090	2090	0
347	20241212	154400	53706385	2090	2090	2090	2090	0
348	20241212	154300	53706385	2090	2090	2090	2090	0
349	20241212	154200	53706385	2090	2090	2090	2090	0
350	20241212	154100	53706385	2090	2090	2090	2090	0
351	20241212	154000	53706385	2090	2090	2090	2090	0
352	20241212	153900	53706385	2090	2090	2090	2090	0
353	20241212	153800	53706385	2090	2090	2090	2090	0
354	20241212	153700	53706385	2090	2090	2090	2090	0
355	20241212	153600	53706385	2090	2090	2090	2090	0
356	20241212	153500	53706385	2090	2090	2090	2090	0
357	20241212	153400	53706385	2090	2090	2090	2090	0
358	20241212	153300	53706385	2090	2090	2090	2090	0
359	20241212	153200	53706385	2090	2090	2090	2090	0
360	20241212	153100	53706385	2090	2090	2090	2090	0
361	20241212	153000	53706385	2090	2090	2090	2090	16
362	20241212	152900	53672945	2090	2090	2090	2090	0
363	20241212	152800	53672945	2090	2090	2090	2090	0
364	20241212	152700	53672945	2090	2090	2090	2090	0
365	20241212	152600	53672945	2090	2090	2090	2090	0
366	20241212	152500	53672945	2090	2090	2090	2090	0
367	20241212	152400	53672945	2090	2090	2090	2090	0
368	20241212	152300	53672945	2090	2090	2090	2090	0
369	20241212	152200	53672945	2090	2090	2090	2090	0
370	20241212	152100	53672945	2090	2090	2090	2090	0
371	20241212	152000	53672945	2090	2090	2090	2090	0
372	20241212	151900	53672945	2090	2090	2090	2090	0
373	20241212	151800	53672945	2090	2085	2090	2085	23
374	20241212	151700	53624985	2090	2090	2090	2090	0
375	20241212	151600	53624985	2090	2090	2090	2090	1
376	20241212	151500	53622895	2085	2085	2085	2085	22
377	20241212	151400	53577025	2090	2090	2090	2090	0
378	20241212	151300	53577025	2090	2090	2090	2090	0
379	20241212	151200	53577025	2090	2090	2090	2090	0
380	20241212	151100	53577025	2090	2090	2090	2090	0
381	20241212	151000	53577025	2090	2090	2090	2090	0
382	20241212	150900	53577025	2090	2090	2090	2090	0
383	20241212	150800	53577025	2090	2090	2090	2090	0
384	20241212	150700	53577025	2090	2090	2090	2090	0
385	20241212	150600	53577025	2090	2090	2090	2090	0
386	20241212	150500	53577025	2090	2090	2090	2090	0
387	20241212	150400	53577025	2090	2090	2090	2090	0
388	20241212	150300	53577025	2090	2090	2090	2090	0
389	20241212	150200	53577025	2090	2090	2090	2090	0
390	20241212	150100	53577025	2090	2090	2090	2090	0
391	20241212	150000	53577025	2090	2090	2090	2090	0
392	20241212	145900	53577025	2090	2090	2090	2090	0
393	20241212	145800	53577025	2090	2090	2090	2090	0
394	20241212	145700	53577025	2090	2090	2090	2090	0
395	20241212	145600	53577025	2090	2090	2090	2090	0
396	20241212	145500	53577025	2090	2090	2090	2090	0
397	20241212	145400	53577025	2090	2090	2090	2090	0
398	20241212	145300	53577025	2090	2090	2090	2090	0
399	20241212	145200	53577025	2090	2090	2090	2090	0
400	20241212	145100	53577025	2090	2090	2090	2090	0
401	20241212	145000	53577025	2090	2090	2090	2090	0
402	20241212	144900	53577025	2090	2090	2090	2090	200
403	20241212	144800	53159025	2090	2090	2090	2090	1
404	20241212	144700	53156935	2085	2085	2085	2085	2000
405	20241212	144600	48986935	2090	2090	2090	2090	5
406	20241212	144500	48976485	2085	2085	2085	2085	723
407	20241212	144400	47469030	2090	2090	2090	2090	0
408	20241212	144300	47469030	2090	2090	2090	2090	0
409	20241212	144200	47469030	2090	2090	2090	2090	0
410	20241212	144100	47469030	2090	2090	2090	2090	0
411	20241212	144000	47469030	2090	2090	2090	2090	0
412	20241212	143900	47469030	2090	2090	2090	2090	0
413	20241212	143800	47469030	2090	2090	2090	2090	0
414	20241212	143700	47469030	2090	2090	2090	2090	5
415	20241212	143600	47458580	2085	2085	2085	2085	0
416	20241212	143500	47458580	2085	2085	2085	2085	0
417	20241212	143400	47458580	2085	2085	2085	2085	0
418	20241212	143300	47458580	2085	2085	2085	2085	0
419	20241212	143200	47458580	2085	2085	2085	2085	0
420	20241212	143100	47458580	2085	2085	2085	2085	0
421	20241212	143000	47458580	2085	2085	2085	2085	0
422	20241212	142900	47458580	2085	2085	2085	2085	0
423	20241212	142800	47458580	2085	2085	2085	2085	0
424	20241212	142700	47458580	2085	2085	2085	2085	0
425	20241212	142600	47458580	2085	2085	2085	2085	0
426	20241212	142500	47458580	2085	2085	2085	2085	0
427	20241212	142400	47458580	2085	2085	2085	2085	0
428	20241212	142300	47458580	2085	2085	2085	2085	0
429	20241212	142200	47458580	2085	2085	2085	2085	0
430	20241212	142100	47458580	2085	2085	2085	2085	0
431	20241212	142000	47458580	2085	2085	2085	2085	0
432	20241212	141900	47458580	2085	2085	2085	2085	0
433	20241212	141800	47458580	2085	2085	2085	2085	0
434	20241212	141700	47458580	2085	2085	2085	2085	0
435	20241212	141600	47458580	2085	2085	2085	2085	0
436	20241212	141500	47458580	2085	2085	2085	2085	1
437	20241212	141400	47456495	2085	2085	2085	2085	0
438	20241212	141300	47456495	2085	2085	2085	2085	0
439	20241212	141200	47456495	2085	2085	2085	2085	1
440	20241212	141100	47454410	2085	2085	2085	2085	0
441	20241212	141000	47454410	2085	2085	2085	2085	1
442	20241212	140900	47452325	2085	2085	2085	2085	0
443	20241212	140800	47452325	2085	2085	2085	2085	2
444	20241212	140700	47448155	2085	2085	2085	2085	0
445	20241212	140600	47448155	2085	2085	2085	2085	1
446	20241212	140500	47446070	2085	2085	2085	2085	0
447	20241212	140400	47446070	2085	2085	2085	2085	1
448	20241212	140300	47443985	2085	2085	2085	2085	0
449	20241212	140200	47443985	2085	2085	2085	2085	1
450	20241212	140100	47441900	2085	2085	2085	2085	0
451	20241212	140000	47441900	2085	2085	2085	2085	1
452	20241212	135900	47439815	2085	2085	2085	2085	0
453	20241212	135800	47439815	2085	2085	2085	2085	1
454	20241212	135700	47437730	2090	2090	2090	2090	0
455	20241212	135600	47437730	2090	2090	2090	2090	1
456	20241212	135500	47435640	2085	2085	2085	2085	1
457	20241212	135400	47433555	2085	2085	2085	2085	0
458	20241212	135300	47433555	2085	2085	2085	2085	1
459	20241212	135200	47431470	2085	2085	2085	2085	0
460	20241212	135100	47431470	2085	2085	2085	2085	1
461	20241212	135000	47429385	2085	2085	2085	2085	0
462	20241212	134900	47429385	2085	2085	2085	2085	1
463	20241212	134800	47427300	2085	2085	2085	2085	0
464	20241212	134700	47427300	2085	2085	2085	2085	1
465	20241212	134600	47425215	2085	2085	2085	2085	0
466	20241212	134500	47425215	2085	2085	2085	2085	1
467	20241212	134400	47423130	2085	2085	2085	2085	0
468	20241212	134300	47423130	2085	2085	2085	2085	1
469	20241212	134200	47421045	2090	2090	2090	2090	1
470	20241212	134100	47418955	2085	2085	2085	2085	0
471	20241212	134000	47418955	2085	2085	2085	2085	1
472	20241212	133900	47416870	2090	2090	2090	2090	1
473	20241212	133800	47414780	2085	2085	2085	2085	1
474	20241212	133700	47412695	2085	2085	2085	2085	0
475	20241212	133600	47412695	2085	2085	2085	2085	1
476	20241212	133500	47410610	2085	2085	2085	2085	0
477	20241212	133400	47410610	2085	2085	2085	2085	1
478	20241212	133300	47408525	2085	2085	2085	2085	0
479	20241212	133200	47408525	2085	2085	2085	2085	1
480	20241212	133100	47406440	2085	2085	2085	2085	0
481	20241212	133000	47406440	2085	2085	2085	2085	1
482	20241212	132900	47404355	2085	2085	2085	2085	0
483	20241212	132800	47404355	2085	2085	2085	2085	1
484	20241212	132700	47402270	2085	2085	2085	2085	0
485	20241212	132600	47402270	2085	2085	2085	2085	1
486	20241212	132500	47400185	2085	2085	2085	2085	0
487	20241212	132400	47400185	2085	2085	2085	2085	0
488	20241212	132300	47400185	2085	2090	2090	2085	2
489	20241212	132200	47396010	2085	2085	2085	2085	0
490	20241212	132100	47396010	2085	2085	2085	2085	1
491	20241212	132000	47393925	2085	2085	2085	2085	0
492	20241212	131900	47393925	2085	2085	2085	2085	1
493	20241212	131800	47391840	2085	2085	2085	2085	0
494	20241212	131700	47391840	2085	2085	2085	2085	1
495	20241212	131600	47389755	2085	2085	2085	2085	0
496	20241212	131500	47389755	2085	2085	2085	2085	1
497	20241212	131400	47387670	2085	2085	2085	2085	0
498	20241212	131300	47387670	2085	2085	2085	2085	1
499	20241212	131200	47385585	2085	2085	2085	2085	0
500	20241212	131100	47385585	2085	2085	2085	2085	1
501	20241212	131000	47383500	2085	2085	2085	2085	0
502	20241212	130900	47383500	2085	2085	2085	2085	1
503	20241212	130800	47381415	2085	2085	2085	2085	0
504	20241212	130700	47381415	2085	2085	2085	2085	0
505	20241212	130600	47381415	2085	2085	2085	2085	1
506	20241212	130500	47379330	2085	2085	2085	2085	0
507	20241212	130400	47379330	2085	2085	2085	2085	1
508	20241212	130300	47377245	2085	2085	2085	2085	0
509	20241212	130200	47377245	2085	2085	2085	2085	1
510	20241212	130100	47375160	2085	2085	2085	2085	0
511	20241212	130000	47375160	2085	2085	2085	2085	1
512	20241212	125900	47373075	2085	2085	2085	2085	0
513	20241212	125800	47373075	2085	2085	2085	2085	1
514	20241212	125700	47370990	2085	2085	2085	2085	0
515	20241212	125600	47370990	2085	2085	2090	2085	36
516	20241212	125500	47295905	2085	2085	2085	2085	0
517	20241212	125400	47295905	2085	2085	2085	2085	1
518	20241212	125300	47293820	2090	2090	2090	2090	0
519	20241212	125200	47293820	2090	2085	2090	2085	37
520	20241212	125100	47216495	2085	2085	2085	2085	9
521	20241212	125000	47197730	2085	2085	2085	2085	0
522	20241212	124900	47197730	2085	2085	2085	2085	1
523	20241212	124800	47195645	2090	2090	2090	2090	1
524	20241212	124700	47193555	2085	2085	2085	2085	1
525	20241212	124600	47191470	2090	2090	2090	2090	0
526	20241212	124500	47191470	2090	2085	2090	2085	2
527	20241212	124400	47187295	2085	2085	2085	2085	0
528	20241212	124300	47187295	2085	2085	2085	2085	1
529	20241212	124200	47185210	2085	2085	2085	2085	0
530	20241212	124100	47185210	2085	2085	2085	2085	1
531	20241212	124000	47183125	2085	2085	2085	2085	0
532	20241212	123900	47183125	2085	2085	2085	2085	1
533	20241212	123800	47181040	2085	2085	2085	2085	30
534	20241212	123700	47118490	2085	2085	2085	2085	1
535	20241212	123600	47116405	2085	2085	2085	2085	0
536	20241212	123500	47116405	2085	2085	2085	2085	0
537	20241212	123400	47116405	2085	2085	2085	2085	1
538	20241212	123300	47114320	2085	2085	2085	2085	0
539	20241212	123200	47114320	2085	2085	2085	2085	2
540	20241212	123100	47110150	2085	2085	2085	2085	0
541	20241212	123000	47110150	2085	2085	2085	2085	1
542	20241212	122900	47108065	2085	2085	2085	2085	0
543	20241212	122800	47108065	2085	2085	2085	2085	1
544	20241212	122700	47105980	2085	2085	2085	2085	72
545	20241212	122600	46955860	2085	2085	2085	2085	1
546	20241212	122500	46953775	2085	2085	2085	2085	0
547	20241212	122400	46953775	2085	2085	2085	2085	1
548	20241212	122300	46951690	2085	2085	2085	2085	0
549	20241212	122200	46951690	2085	2085	2085	2085	1
550	20241212	122100	46949605	2085	2085	2085	2085	0
551	20241212	122000	46949605	2085	2085	2085	2085	1
552	20241212	121900	46947520	2085	2085	2085	2085	0
553	20241212	121800	46947520	2085	2085	2085	2085	0
554	20241212	121700	46947520	2085	2085	2085	2085	1
555	20241212	121600	46945435	2085	2085	2085	2085	0
556	20241212	121500	46945435	2085	2085	2085	2085	1
557	20241212	121400	46943350	2085	2085	2085	2085	0
558	20241212	121300	46943350	2085	2085	2085	2085	1
559	20241212	121200	46941265	2085	2085	2085	2085	0
560	20241212	121100	46941265	2085	2085	2085	2085	1
561	20241212	121000	46939180	2085	2085	2085	2085	0
562	20241212	120900	46939180	2085	2085	2085	2085	1
563	20241212	120800	46937095	2085	2085	2085	2085	0
564	20241212	120700	46937095	2085	2085	2085	2085	1
565	20241212	120600	46935010	2085	2085	2085	2085	0
566	20241212	120500	46935010	2085	2085	2085	2085	1
567	20241212	120400	46932925	2085	2085	2085	2085	0
568	20241212	120300	46932925	2085	2085	2085	2085	1
569	20241212	120200	46930840	2085	2085	2085	2085	0
570	20241212	120100	46930840	2085	2085	2085	2085	0
571	20241212	120000	46930840	2085	2085	2085	2085	1
572	20241212	115900	46928755	2085	2085	2085	2085	0
573	20241212	115800	46928755	2085	2090	2090	2085	37
574	20241212	115700	46851430	2085	2085	2085	2085	0
575	20241212	115600	46851430	2085	2085	2085	2085	1
576	20241212	115500	46849345	2085	2085	2085	2085	0
577	20241212	115400	46849345	2085	2085	2085	2085	1
578	20241212	115300	46847260	2085	2085	2085	2085	0
579	20241212	115200	46847260	2085	2085	2085	2085	1
580	20241212	115100	46845175	2090	2090	2090	2090	30
581	20241212	115000	46782475	2085	2085	2090	2085	331
582	20241212	114900	46090840	2085	2085	2085	2085	0
583	20241212	114800	46090840	2085	2085	2085	2085	1
584	20241212	114700	46088755	2085	2085	2085	2085	0
585	20241212	114600	46088755	2085	2085	2085	2085	1
586	20241212	114500	46086670	2085	2085	2085	2085	0
587	20241212	114400	46086670	2085	2085	2085	2085	0
588	20241212	114300	46086670	2085	2085	2085	2085	1
589	20241212	114200	46084585	2085	2085	2085	2085	0
590	20241212	114100	46084585	2085	2085	2085	2085	1
591	20241212	114000	46082500	2085	2085	2085	2085	0
592	20241212	113900	46082500	2085	2085	2085	2085	1
593	20241212	113800	46080415	2085	2085	2085	2085	0
594	20241212	113700	46080415	2085	2085	2085	2085	1
595	20241212	113600	46078330	2085	2085	2085	2085	0
596	20241212	113500	46078330	2085	2085	2085	2085	1
597	20241212	113400	46076245	2085	2085	2085	2085	0
598	20241212	113300	46076245	2085	2085	2085	2085	1
599	20241212	113200	46074160	2085	2085	2085	2085	0
600	20241212	113100	46074160	2085	2085	2085	2085	1
601	20241212	113000	46072075	2085	2085	2085	2085	0
602	20241212	112900	46072075	2085	2085	2085	2085	1
603	20241212	112800	46069990	2085	2085	2085	2085	0
604	20241212	112700	46069990	2085	2085	2085	2085	0
605	20241212	112600	46069990	2085	2085	2085	2085	1
606	20241212	112500	46067905	2085	2085	2085	2085	0
607	20241212	112400	46067905	2085	2085	2085	2085	1
608	20241212	112300	46065820	2085	2090	2090	2085	6
609	20241212	112200	46053285	2085	2085	2085	2085	1
610	20241212	112100	46051200	2085	2085	2085	2085	0
611	20241212	112000	46051200	2085	2085	2085	2085	1
612	20241212	111900	46049115	2085	2085	2085	2085	0
613	20241212	111800	46049115	2085	2085	2085	2085	1
614	20241212	111700	46047030	2085	2085	2085	2085	0
615	20241212	111600	46047030	2085	2085	2085	2085	1
616	20241212	111500	46044945	2085	2085	2085	2085	0
617	20241212	111400	46044945	2085	2085	2085	2085	1
618	20241212	111300	46042860	2085	2085	2085	2085	0
619	20241212	111200	46042860	2085	2085	2085	2085	1
620	20241212	111100	46040775	2085	2085	2085	2085	0
621	20241212	111000	46040775	2085	2085	2085	2085	0
622	20241212	110900	46040775	2085	2085	2085	2085	1
623	20241212	110800	46038690	2090	2090	2090	2090	1
624	20241212	110700	46036600	2085	2085	2085	2085	1
625	20241212	110600	46034515	2090	2090	2090	2090	1
626	20241212	110500	46032425	2085	2085	2085	2085	1
627	20241212	110400	46030340	2090	2090	2090	2090	1
628	20241212	110300	46028250	2085	2085	2085	2085	1
629	20241212	110200	46026165	2085	2085	2085	2085	0
630	20241212	110100	46026165	2085	2085	2085	2085	1
631	20241212	110000	46024080	2085	2085	2085	2085	0
632	20241212	105900	46024080	2085	2085	2085	2085	1
633	20241212	105800	46021995	2085	2085	2085	2085	0
634	20241212	105700	46021995	2085	2085	2085	2085	1
635	20241212	105600	46019910	2085	2085	2085	2085	0
636	20241212	105500	46019910	2085	2085	2085	2085	1
637	20241212	105400	46017825	2085	2085	2085	2085	0
638	20241212	105300	46017825	2085	2085	2085	2085	0
639	20241212	105200	46017825	2085	2085	2085	2085	1
640	20241212	105100	46015740	2085	2085	2085	2085	0
641	20241212	105000	46015740	2085	2085	2085	2085	1
642	20241212	104900	46013655	2085	2085	2085	2085	0
643	20241212	104800	46013655	2085	2085	2085	2085	1
644	20241212	104700	46011570	2085	2085	2085	2085	0
645	20241212	104600	46011570	2085	2085	2085	2085	1
646	20241212	104500	46009485	2085	2085	2085	2085	0
647	20241212	104400	46009485	2085	2085	2085	2085	1
648	20241212	104300	46007400	2085	2085	2085	2085	0
649	20241212	104200	46007400	2085	2085	2085	2085	1
650	20241212	104100	46005315	2085	2085	2085	2085	0
651	20241212	104000	46005315	2085	2085	2085	2085	1
652	20241212	103900	46003230	2090	2090	2090	2090	0
653	20241212	103800	46003230	2090	2090	2090	2090	1
654	20241212	103700	46001140	2085	2085	2085	2085	1
655	20241212	103600	45999055	2085	2085	2085	2085	0
656	20241212	103500	45999055	2085	2085	2085	2085	1
657	20241212	103400	45996970	2085	2085	2085	2085	0
658	20241212	103300	45996970	2085	2085	2085	2085	1
659	20241212	103200	45994885	2090	2090	2090	2090	0
660	20241212	103100	45994885	2090	2085	2090	2085	2
661	20241212	103000	45990710	2085	2085	2085	2085	0
662	20241212	102900	45990710	2085	2085	2085	2085	1
663	20241212	102800	45988625	2085	2085	2085	2085	0
664	20241212	102700	45988625	2085	2085	2085	2085	1
665	20241212	102600	45986540	2090	2090	2090	2090	0
666	20241212	102500	45986540	2090	2090	2090	2090	0
667	20241212	102400	45986540	2090	2090	2090	2090	0
668	20241212	102300	45986540	2090	2090	2090	2090	0
669	20241212	102200	45986540	2090	2090	2090	2090	0
670	20241212	102100	45986540	2090	2090	2090	2090	0
671	20241212	102000	45986540	2090	2090	2090	2090	0
672	20241212	101900	45986540	2090	2090	2090	2090	0
673	20241212	101800	45986540	2090	2090	2090	2090	0
674	20241212	101700	45986540	2090	2090	2090	2090	0
675	20241212	101600	45986540	2090	2090	2090	2090	0
676	20241212	101500	45986540	2090	2090	2090	2090	0
677	20241212	101400	45986540	2090	2090	2090	2090	0
678	20241212	101300	45986540	2090	2090	2090	2090	0
679	20241212	101200	45986540	2090	2090	2090	2090	0
680	20241212	101100	45986540	2090	2090	2090	2090	0
681	20241212	101000	45986540	2090	2090	2090	2090	0
682	20241212	100900	45986540	2090	2090	2090	2090	0
683	20241212	100800	45986540	2090	2090	2090	2090	0
684	20241212	100700	45986540	2090	2090	2090	2090	0
685	20241212	100600	45986540	2090	2090	2090	2090	0
686	20241212	100500	45986540	2090	2090	2090	2090	0
687	20241212	100400	45986540	2090	2090	2090	2090	0
688	20241212	100300	45986540	2090	2090	2090	2090	0
689	20241212	100200	45986540	2090	2090	2090	2090	0
690	20241212	100100	45986540	2090	2090	2090	2090	1
691	20241212	100000	45984450	2085	2085	2085	2085	0
692	20241212	095900	45984450	2085	2085	2085	2085	600
693	20241212	095800	44733450	2085	2085	2085	2085	0
694	20241212	095700	44733450	2085	2085	2085	2085	0
695	20241212	095600	44733450	2085	2085	2085	2085	0
696	20241212	095500	44733450	2085	2085	2085	2085	0
697	20241212	095400	44733450	2085	2085	2085	2085	0
698	20241212	095300	44733450	2085	2085	2085	2085	0
699	20241212	095200	44733450	2085	2085	2085	2085	0
700	20241212	095100	44733450	2085	2085	2085	2085	0
701	20241212	095000	44733450	2085	2085	2085	2085	0
702	20241212	094900	44733450	2085	2085	2085	2085	0
703	20241212	094800	44733450	2085	2085	2085	2085	4201
704	20241212	094700	35974365	2090	2090	2090	2090	0
705	20241212	094600	35974365	2090	2090	2090	2090	0
706	20241212	094500	35974365	2090	2090	2090	2090	0
707	20241212	094400	35974365	2090	2090	2090	2090	0
708	20241212	094300	35974365	2090	2090	2090	2090	0
709	20241212	094200	35974365	2090	2090	2090	2090	0
710	20241212	094100	35974365	2090	2090	2090	2090	1
711	20241212	094000	35972275	2090	2090	2090	2090	0
712	20241212	093900	35972275	2090	2090	2090	2090	0
713	20241212	093800	35972275	2090	2090	2090	2090	0
714	20241212	093700	35972275	2090	2090	2090	2090	0
715	20241212	093600	35972275	2090	2090	2090	2090	0
716	20241212	093500	35972275	2090	2090	2090	2090	0
717	20241212	093400	35972275	2090	2090	2090	2090	0
718	20241212	093300	35972275	2090	2090	2090	2090	0
719	20241212	093200	35972275	2090	2090	2090	2090	0
720	20241212	093100	35972275	2090	2090	2090	2090	0
721	20241212	093000	35972275	2090	2090	2090	2090	0
722	20241212	092900	35972275	2090	2090	2090	2090	0
723	20241212	092800	35972275	2090	2090	2090	2090	0
724	20241212	092700	35972275	2090	2090	2090	2090	0
725	20241212	092600	35972275	2090	2090	2090	2090	0
726	20241212	092500	35972275	2090	2090	2090	2090	0
727	20241212	092400	35972275	2090	2090	2090	2090	0
728	20241212	092300	35972275	2090	2090	2090	2090	0
729	20241212	092200	35972275	2090	2090	2090	2090	0
730	20241212	092100	35972275	2090	2090	2090	2090	2000
731	20241212	092000	31792275	2085	2085	2085	2085	0
732	20241212	091900	31792275	2085	2085	2085	2085	0
733	20241212	091800	31792275	2085	2085	2085	2085	0
734	20241212	091700	31792275	2085	2085	2085	2085	15219
735	20241212	091600	60660	2085	2085	2085	2085	1
736	20241212	091500	58575	2090	2090	2090	2090	0
737	20241212	091400	58575	2090	2090	2090	2090	0
738	20241212	091300	58575	2090	2090	2090	2090	0
739	20241212	091200	58575	2090	2090	2090	2090	0
740	20241212	091100	58575	2090	2090	2090	2090	0
741	20241212	091000	58575	2090	2090	2090	2090	0
742	20241212	090900	58575	2090	2090	2090	2090	0
743	20241212	090800	58575	2090	2090	2090	2090	17
744	20241212	090700	23045	2095	2095	2095	2095	0
745	20241212	090600	23045	2095	2095	2095	2095	0
746	20241212	090500	23045	2095	2095	2095	2095	9
747	20241212	090400	4190	2095	2095	2095	2095	0
748	20241212	090300	4190	2095	2095	2095	2095	0
749	20241212	090200	4190	2095	2095	2095	2095	0
750	20241212	090100	4190	2095	2095	2095	2095	0
751	20241212	090000	4190	2095	2095	2095	2095	2