KissMeData/086220/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	195900	1694139	1600	1600	1600	1600	1
3	20241224	195800	1694139	1600	1600	1600	1600	0
4	20241224	195700	1694139	1600	1600	1600	1600	0
5	20241224	195600	1694139	1600	1600	1600	1600	0
6	20241224	195500	1694139	1600	1600	1600	1600	0
7	20241224	195400	1694139	1600	1600	1600	1600	0
8	20241224	195300	1694139	1600	1600	1600	1600	0
9	20241224	195200	1694139	1600	1600	1600	1600	0
10	20241224	195100	1694139	1600	1600	1600	1600	0
11	20241224	195000	1694139	1600	1600	1600	1600	0
12	20241224	194900	1694139	1600	1600	1600	1600	0
13	20241224	194800	1694139	1600	1600	1600	1600	0
14	20241224	194700	1694139	1600	1600	1600	1600	0
15	20241224	194600	1694139	1600	1600	1600	1600	0
16	20241224	194500	1694139	1600	1600	1600	1600	0
17	20241224	194400	1694139	1600	1600	1600	1600	0
18	20241224	194300	1694139	1600	1600	1600	1600	0
19	20241224	194200	1694139	1600	1600	1600	1600	0
20	20241224	194100	1694139	1600	1600	1600	1600	0
21	20241224	194000	1694139	1600	1600	1600	1600	0
22	20241224	193900	1694139	1600	1600	1600	1600	0
23	20241224	193800	1694139	1600	1600	1600	1600	0
24	20241224	193700	1694139	1600	1600	1600	1600	0
25	20241224	193600	1694139	1600	1600	1600	1600	0
26	20241224	193500	1694139	1600	1600	1600	1600	0
27	20241224	193400	1694139	1600	1600	1600	1600	0
28	20241224	193300	1694139	1600	1600	1600	1600	0
29	20241224	193200	1694139	1600	1600	1600	1600	0
30	20241224	193100	1694139	1600	1600	1600	1600	0
31	20241224	193000	1694139	1600	1600	1600	1600	0
32	20241224	192900	1694139	1600	1600	1600	1600	1
33	20241224	192800	1694139	1600	1600	1600	1600	0
34	20241224	192700	1694139	1600	1600	1600	1600	0
35	20241224	192600	1694139	1600	1600	1600	1600	0
36	20241224	192500	1694139	1600	1600	1600	1600	0
37	20241224	192400	1694139	1600	1600	1600	1600	0
38	20241224	192300	1694139	1600	1600	1600	1600	0
39	20241224	192200	1694139	1600	1600	1600	1600	0
40	20241224	192100	1694139	1600	1600	1600	1600	0
41	20241224	192000	1694139	1600	1600	1600	1600	0
42	20241224	191900	1694139	1600	1600	1600	1600	0
43	20241224	191800	1694139	1600	1600	1600	1600	0
44	20241224	191700	1694139	1600	1600	1600	1600	0
45	20241224	191600	1694139	1600	1600	1600	1600	0
46	20241224	191500	1694139	1600	1600	1600	1600	0
47	20241224	191400	1694139	1600	1600	1600	1600	0
48	20241224	191300	1694139	1600	1600	1600	1600	0
49	20241224	191200	1694139	1600	1600	1600	1600	0
50	20241224	191100	1694139	1600	1600	1600	1600	0
51	20241224	191000	1694139	1600	1600	1600	1600	0
52	20241224	190900	1694139	1600	1600	1600	1600	0
53	20241224	190800	1694139	1600	1600	1600	1600	0
54	20241224	190700	1694139	1600	1600	1600	1600	0
55	20241224	190600	1694139	1600	1600	1600	1600	0
56	20241224	190500	1694139	1600	1600	1600	1600	0
57	20241224	190400	1694139	1600	1600	1600	1600	0
58	20241224	190300	1694139	1600	1600	1600	1600	0
59	20241224	190200	1694139	1600	1600	1600	1600	0
60	20241224	190100	1694139	1600	1600	1600	1600	0
61	20241224	190000	1694139	1600	1600	1600	1600	0
62	20241224	185900	1694139	1600	1600	1600	1600	1
63	20241224	185800	1694139	1600	1600	1600	1600	0
64	20241224	185700	1694139	1600	1600	1600	1600	0
65	20241224	185600	1694139	1600	1600	1600	1600	0
66	20241224	185500	1694139	1600	1600	1600	1600	0
67	20241224	185400	1694139	1600	1600	1600	1600	0
68	20241224	185300	1694139	1600	1600	1600	1600	0
69	20241224	185200	1694139	1600	1600	1600	1600	0
70	20241224	185100	1694139	1600	1600	1600	1600	0
71	20241224	185000	1694139	1600	1600	1600	1600	0
72	20241224	184900	1694139	1600	1600	1600	1600	0
73	20241224	184800	1694139	1600	1600	1600	1600	0
74	20241224	184700	1694139	1600	1600	1600	1600	0
75	20241224	184600	1694139	1600	1600	1600	1600	0
76	20241224	184500	1694139	1600	1600	1600	1600	0
77	20241224	184400	1694139	1600	1600	1600	1600	0
78	20241224	184300	1694139	1600	1600	1600	1600	0
79	20241224	184200	1694139	1600	1600	1600	1600	0
80	20241224	184100	1694139	1600	1600	1600	1600	0
81	20241224	184000	1694139	1600	1600	1600	1600	0
82	20241224	183900	1694139	1600	1600	1600	1600	0
83	20241224	183800	1694139	1600	1600	1600	1600	0
84	20241224	183700	1694139	1600	1600	1600	1600	0
85	20241224	183600	1694139	1600	1600	1600	1600	0
86	20241224	183500	1694139	1600	1600	1600	1600	0
87	20241224	183400	1694139	1600	1600	1600	1600	0
88	20241224	183300	1694139	1600	1600	1600	1600	0
89	20241224	183200	1694139	1600	1600	1600	1600	0
90	20241224	183100	1694139	1600	1600	1600	1600	0
91	20241224	183000	1694139	1600	1600	1600	1600	0
92	20241224	182900	1694139	1600	1600	1600	1600	1
93	20241224	182800	1694139	1600	1600	1600	1600	0
94	20241224	182700	1694139	1600	1600	1600	1600	0
95	20241224	182600	1694139	1600	1600	1600	1600	0
96	20241224	182500	1694139	1600	1600	1600	1600	0
97	20241224	182400	1694139	1600	1600	1600	1600	0
98	20241224	182300	1694139	1600	1600	1600	1600	0
99	20241224	182200	1694139	1600	1600	1600	1600	0
100	20241224	182100	1694139	1600	1600	1600	1600	0
101	20241224	182000	1694139	1600	1600	1600	1600	0
102	20241224	181900	1694139	1600	1600	1600	1600	0
103	20241224	181800	1694139	1600	1600	1600	1600	0
104	20241224	181700	1694139	1600	1600	1600	1600	0
105	20241224	181600	1694139	1600	1600	1600	1600	0
106	20241224	181500	1694139	1600	1600	1600	1600	0
107	20241224	181400	1694139	1600	1600	1600	1600	0
108	20241224	181300	1694139	1600	1600	1600	1600	0
109	20241224	181200	1694139	1600	1600	1600	1600	0
110	20241224	181100	1694139	1600	1600	1600	1600	0
111	20241224	181000	1694139	1600	1600	1600	1600	0
112	20241224	180900	1694139	1600	1600	1600	1600	0
113	20241224	180800	1694139	1600	1600	1600	1600	0
114	20241224	180700	1694139	1600	1600	1600	1600	0
115	20241224	180600	1694139	1600	1600	1600	1600	0
116	20241224	180500	1694139	1600	1600	1600	1600	0
117	20241224	180400	1694139	1600	1600	1600	1600	0
118	20241224	180300	1694139	1600	1600	1600	1600	0
119	20241224	180200	1694139	1600	1600	1600	1600	0
120	20241224	180100	1694139	1600	1600	1600	1600	0
121	20241224	180000	1694139	1600	1600	1600	1600	0
122	20241224	175900	1694139	1600	1600	1600	1600	1
123	20241224	175800	1694139	1600	1600	1600	1600	0
124	20241224	175700	1694139	1600	1600	1600	1600	0
125	20241224	175600	1694139	1600	1600	1600	1600	0
126	20241224	175500	1694139	1600	1600	1600	1600	0
127	20241224	175400	1694139	1600	1600	1600	1600	0
128	20241224	175300	1694139	1600	1600	1600	1600	0
129	20241224	175200	1694139	1600	1600	1600	1600	0
130	20241224	175100	1694139	1600	1600	1600	1600	0
131	20241224	175000	1694139	1600	1600	1600	1600	0
132	20241224	174900	1694139	1600	1600	1600	1600	0
133	20241224	174800	1694139	1600	1600	1600	1600	0
134	20241224	174700	1694139	1600	1600	1600	1600	0
135	20241224	174600	1694139	1600	1600	1600	1600	0
136	20241224	174500	1694139	1600	1600	1600	1600	0
137	20241224	174400	1694139	1600	1600	1600	1600	0
138	20241224	174300	1694139	1600	1600	1600	1600	0
139	20241224	174200	1694139	1600	1600	1600	1600	0
140	20241224	174100	1694139	1600	1600	1600	1600	0
141	20241224	174000	1694139	1600	1600	1600	1600	0
142	20241224	173900	1694139	1600	1600	1600	1600	0
143	20241224	173800	1694139	1600	1600	1600	1600	0
144	20241224	173700	1694139	1600	1600	1600	1600	0
145	20241224	173600	1694139	1600	1600	1600	1600	0
146	20241224	173500	1694139	1600	1600	1600	1600	0
147	20241224	173400	1694139	1600	1600	1600	1600	0
148	20241224	173300	1694139	1600	1600	1600	1600	0
149	20241224	173200	1694139	1600	1600	1600	1600	0
150	20241224	173100	1694139	1600	1600	1600	1600	0
151	20241224	173000	1694139	1600	1600	1600	1600	0
152	20241224	172900	1694139	1600	1600	1600	1600	1
153	20241224	172800	1694139	1600	1600	1600	1600	0
154	20241224	172700	1694139	1600	1600	1600	1600	0
155	20241224	172600	1694139	1600	1600	1600	1600	0
156	20241224	172500	1694139	1600	1600	1600	1600	0
157	20241224	172400	1694139	1600	1600	1600	1600	0
158	20241224	172300	1694139	1600	1600	1600	1600	0
159	20241224	172200	1694139	1600	1600	1600	1600	0
160	20241224	172100	1694139	1600	1600	1600	1600	0
161	20241224	172000	1694139	1600	1600	1600	1600	0
162	20241224	171900	1694139	1600	1600	1600	1600	0
163	20241224	171800	1694139	1600	1600	1600	1600	0
164	20241224	171700	1694139	1600	1600	1600	1600	0
165	20241224	171600	1694139	1600	1600	1600	1600	0
166	20241224	171500	1694139	1600	1600	1600	1600	0
167	20241224	171400	1694139	1600	1600	1600	1600	0
168	20241224	171300	1694139	1600	1600	1600	1600	0
169	20241224	171200	1694139	1600	1600	1600	1600	0
170	20241224	171100	1694139	1600	1600	1600	1600	0
171	20241224	171000	1694139	1600	1600	1600	1600	0
172	20241224	170900	1694139	1600	1600	1600	1600	0
173	20241224	170800	1694139	1600	1600	1600	1600	0
174	20241224	170700	1694139	1600	1600	1600	1600	0
175	20241224	170600	1694139	1600	1600	1600	1600	0
176	20241224	170500	1694139	1600	1600	1600	1600	0
177	20241224	170400	1694139	1600	1600	1600	1600	0
178	20241224	170300	1694139	1600	1600	1600	1600	0
179	20241224	170200	1694139	1600	1600	1600	1600	0
180	20241224	170100	1694139	1600	1600	1600	1600	0
181	20241224	170000	1694139	1600	1600	1600	1600	0
182	20241224	165900	1694139	1600	1600	1600	1600	1
183	20241224	165800	1694139	1600	1600	1600	1600	0
184	20241224	165700	1694139	1600	1600	1600	1600	0
185	20241224	165600	1694139	1600	1600	1600	1600	0
186	20241224	165500	1694139	1600	1600	1600	1600	0
187	20241224	165400	1694139	1600	1600	1600	1600	0
188	20241224	165300	1694139	1600	1600	1600	1600	0
189	20241224	165200	1694139	1600	1600	1600	1600	0
190	20241224	165100	1694139	1600	1600	1600	1600	0
191	20241224	165000	1694139	1600	1600	1600	1600	0
192	20241224	164900	1694139	1600	1600	1600	1600	0
193	20241224	164800	1694139	1600	1600	1600	1600	0
194	20241224	164700	1694139	1600	1600	1600	1600	0
195	20241224	164600	1694139	1600	1600	1600	1600	0
196	20241224	164500	1694139	1600	1600	1600	1600	0
197	20241224	164400	1694139	1600	1600	1600	1600	0
198	20241224	164300	1694139	1600	1600	1600	1600	0
199	20241224	164200	1694139	1600	1600	1600	1600	0
200	20241224	164100	1694139	1600	1600	1600	1600	0
201	20241224	164000	1694139	1600	1600	1600	1600	0
202	20241224	163900	1694139	1600	1600	1600	1600	0
203	20241224	163800	1694139	1600	1600	1600	1600	0
204	20241224	163700	1694139	1600	1600	1600	1600	0
205	20241224	163600	1694139	1600	1600	1600	1600	0
206	20241224	163500	1694139	1600	1600	1600	1600	0
207	20241224	163400	1694139	1600	1600	1600	1600	0
208	20241224	163300	1694139	1600	1600	1600	1600	0
209	20241224	163200	1694139	1600	1600	1600	1600	0
210	20241224	163100	1694139	1600	1600	1600	1600	0
211	20241224	163000	1694139	1600	1600	1600	1600	0
212	20241224	162900	1694139	1600	1600	1600	1600	1
213	20241224	162800	1694139	1600	1600	1600	1600	0
214	20241224	162700	1694139	1600	1600	1600	1600	0
215	20241224	162600	1694139	1600	1600	1600	1600	0
216	20241224	162500	1694139	1600	1600	1600	1600	0
217	20241224	162400	1694139	1600	1600	1600	1600	0
218	20241224	162300	1694139	1600	1600	1600	1600	0
219	20241224	162200	1694139	1600	1600	1600	1600	0
220	20241224	162100	1694139	1600	1600	1600	1600	0
221	20241224	162000	1694139	1600	1600	1600	1600	0
222	20241224	161900	1694139	1600	1600	1600	1600	0
223	20241224	161800	1694139	1600	1600	1600	1600	0
224	20241224	161700	1694139	1600	1600	1600	1600	0
225	20241224	161600	1694139	1600	1600	1600	1600	0
226	20241224	161500	1694139	1600	1600	1600	1600	0
227	20241224	161400	1694139	1600	1600	1600	1600	0
228	20241224	161300	1694139	1600	1600	1600	1600	0
229	20241224	161200	1694139	1600	1600	1600	1600	0
230	20241224	161100	1694139	1600	1600	1600	1600	0
231	20241224	161000	1694139	1600	1600	1600	1600	0
232	20241224	160900	1694139	1600	1600	1600	1600	0
233	20241224	160800	1694139	1600	1600	1600	1600	0
234	20241224	160700	1694139	1600	1600	1600	1600	0
235	20241224	160600	1694139	1600	1600	1600	1600	0
236	20241224	160500	1694139	1600	1600	1600	1600	0
237	20241224	160400	1694139	1600	1600	1600	1600	0
238	20241224	160300	1694139	1600	1600	1600	1600	0
239	20241224	160200	1694139	1600	1600	1600	1600	0
240	20241224	160100	1694139	1600	1600	1600	1600	0
241	20241224	160000	1694139	1600	1600	1600	1600	0
242	20241224	155900	1694139	1600	1600	1600	1600	1
243	20241224	155800	1694139	1600	1600	1600	1600	0
244	20241224	155700	1694139	1600	1600	1600	1600	0
245	20241224	155600	1694139	1600	1600	1600	1600	0
246	20241224	155500	1694139	1600	1600	1600	1600	0
247	20241224	155400	1694139	1600	1600	1600	1600	0
248	20241224	155300	1694139	1600	1600	1600	1600	0
249	20241224	155200	1694139	1600	1600	1600	1600	0
250	20241224	155100	1694139	1600	1600	1600	1600	0
251	20241224	155000	1694139	1600	1600	1600	1600	0
252	20241224	154900	1694139	1600	1600	1600	1600	0
253	20241224	154800	1694139	1600	1600	1600	1600	0
254	20241224	154700	1694139	1600	1600	1600	1600	0
255	20241224	154600	1694139	1600	1600	1600	1600	0
256	20241224	154500	1694139	1600	1600	1600	1600	0
257	20241224	154400	1694139	1600	1600	1600	1600	0
258	20241224	154300	1694139	1600	1600	1600	1600	0
259	20241224	154200	1694139	1600	1600	1600	1600	0
260	20241224	154100	1694139	1600	1600	1600	1600	0
261	20241224	154000	1694139	1600	1600	1600	1600	0
262	20241224	153900	1694139	1600	1600	1600	1600	0
263	20241224	153800	1694139	1600	1600	1600	1600	0
264	20241224	153700	1694139	1600	1600	1600	1600	0
265	20241224	153600	1694139	1600	1600	1600	1600	0
266	20241224	153500	1694139	1600	1600	1600	1600	0
267	20241224	153400	1694139	1600	1600	1600	1600	0
268	20241224	153300	1694139	1600	1600	1600	1600	0
269	20241224	153200	1694139	1600	1600	1600	1600	0
270	20241224	153100	1694139	1600	1600	1600	1600	0
271	20241224	153000	1694139	1600	1600	1600	1600	1
272	20241224	152900	1692539	1669	1669	1669	1669	0
273	20241224	152800	1692539	1669	1669	1669	1669	0
274	20241224	152700	1692539	1669	1669	1669	1669	0
275	20241224	152600	1692539	1669	1669	1669	1669	0
276	20241224	152500	1692539	1669	1669	1669	1669	0
277	20241224	152400	1692539	1669	1669	1669	1669	0
278	20241224	152300	1692539	1669	1669	1669	1669	0
279	20241224	152200	1692539	1669	1669	1669	1669	0
280	20241224	152100	1692539	1669	1669	1669	1669	0
281	20241224	152000	1692539	1669	1669	1669	1669	0
282	20241224	151900	1692539	1669	1669	1669	1669	0
283	20241224	151800	1692539	1669	1669	1669	1669	0
284	20241224	151700	1692539	1669	1669	1669	1669	0
285	20241224	151600	1692539	1669	1669	1669	1669	0
286	20241224	151500	1692539	1669	1669	1669	1669	0
287	20241224	151400	1692539	1669	1669	1669	1669	0
288	20241224	151300	1692539	1669	1669	1669	1669	0
289	20241224	151200	1692539	1669	1669	1669	1669	0
290	20241224	151100	1692539	1669	1669	1669	1669	0
291	20241224	151000	1692539	1669	1669	1669	1669	0
292	20241224	150900	1692539	1669	1669	1669	1669	0
293	20241224	150800	1692539	1669	1669	1669	1669	0
294	20241224	150700	1692539	1669	1669	1669	1669	0
295	20241224	150600	1692539	1669	1669	1669	1669	0
296	20241224	150500	1692539	1669	1669	1669	1669	0
297	20241224	150400	1692539	1669	1669	1669	1669	0
298	20241224	150300	1692539	1669	1669	1669	1669	0
299	20241224	150200	1692539	1669	1669	1669	1669	0
300	20241224	150100	1692539	1669	1669	1669	1669	0
301	20241224	150000	1692539	1669	1669	1669	1669	0
302	20241224	145900	1692539	1669	1669	1669	1669	0
303	20241224	145800	1692539	1669	1669	1669	1669	0
304	20241224	145700	1692539	1669	1669	1669	1669	0
305	20241224	145600	1692539	1669	1669	1669	1669	0
306	20241224	145500	1692539	1669	1669	1669	1669	0
307	20241224	145400	1692539	1669	1669	1669	1669	0
308	20241224	145300	1692539	1669	1669	1669	1669	0
309	20241224	145200	1692539	1669	1669	1669	1669	0
310	20241224	145100	1692539	1669	1669	1669	1669	0
311	20241224	145000	1692539	1669	1669	1669	1669	0
312	20241224	144900	1692539	1669	1669	1669	1669	0
313	20241224	144800	1692539	1669	1669	1669	1669	0
314	20241224	144700	1692539	1669	1669	1669	1669	0
315	20241224	144600	1692539	1669	1669	1669	1669	0
316	20241224	144500	1692539	1669	1669	1669	1669	0
317	20241224	144400	1692539	1669	1669	1669	1669	0
318	20241224	144300	1692539	1669	1669	1669	1669	0
319	20241224	144200	1692539	1669	1669	1669	1669	0
320	20241224	144100	1692539	1669	1669	1669	1669	0
321	20241224	144000	1692539	1669	1669	1669	1669	0
322	20241224	143900	1692539	1669	1669	1669	1669	0
323	20241224	143800	1692539	1669	1669	1669	1669	0
324	20241224	143700	1692539	1669	1669	1669	1669	0
325	20241224	143600	1692539	1669	1669	1669	1669	0
326	20241224	143500	1692539	1669	1669	1669	1669	0
327	20241224	143400	1692539	1669	1669	1669	1669	0
328	20241224	143300	1692539	1669	1669	1669	1669	0
329	20241224	143200	1692539	1669	1669	1669	1669	0
330	20241224	143100	1692539	1669	1669	1669	1669	0
331	20241224	143000	1692539	1669	1669	1669	1669	0
332	20241224	142900	1692539	1669	1669	1669	1669	0
333	20241224	142800	1692539	1669	1669	1669	1669	0
334	20241224	142700	1692539	1669	1669	1669	1669	0
335	20241224	142600	1692539	1669	1669	1669	1669	0
336	20241224	142500	1692539	1669	1669	1669	1669	0
337	20241224	142400	1692539	1669	1669	1669	1669	0
338	20241224	142300	1692539	1669	1669	1669	1669	0
339	20241224	142200	1692539	1669	1669	1669	1669	0
340	20241224	142100	1692539	1669	1669	1669	1669	0
341	20241224	142000	1692539	1669	1669	1669	1669	0
342	20241224	141900	1692539	1669	1669	1669	1669	0
343	20241224	141800	1692539	1669	1669	1669	1669	0
344	20241224	141700	1692539	1669	1669	1669	1669	0
345	20241224	141600	1692539	1669	1669	1669	1669	0
346	20241224	141500	1692539	1669	1669	1669	1669	0
347	20241224	141400	1692539	1669	1669	1669	1669	0
348	20241224	141300	1692539	1669	1669	1669	1669	0
349	20241224	141200	1692539	1669	1669	1669	1669	0
350	20241224	141100	1692539	1669	1669	1669	1669	0
351	20241224	141000	1692539	1669	1669	1669	1669	0
352	20241224	140900	1692539	1669	1669	1669	1669	0
353	20241224	140800	1692539	1669	1669	1669	1669	0
354	20241224	140700	1692539	1669	1669	1669	1669	0
355	20241224	140600	1692539	1669	1669	1669	1669	0
356	20241224	140500	1692539	1669	1669	1669	1669	0
357	20241224	140400	1692539	1669	1669	1669	1669	0
358	20241224	140300	1692539	1669	1669	1669	1669	0
359	20241224	140200	1692539	1669	1669	1669	1669	0
360	20241224	140100	1692539	1669	1669	1669	1669	0
361	20241224	140000	1692539	1669	1669	1669	1669	0
362	20241224	135900	1692539	1669	1669	1669	1669	0
363	20241224	135800	1692539	1669	1669	1669	1669	0
364	20241224	135700	1692539	1669	1669	1669	1669	0
365	20241224	135600	1692539	1669	1669	1669	1669	0
366	20241224	135500	1692539	1669	1669	1669	1669	0
367	20241224	135400	1692539	1669	1669	1669	1669	0
368	20241224	135300	1692539	1669	1669	1669	1669	0
369	20241224	135200	1692539	1669	1669	1669	1669	0
370	20241224	135100	1692539	1669	1669	1669	1669	0
371	20241224	135000	1692539	1669	1669	1669	1669	0
372	20241224	134900	1692539	1669	1669	1669	1669	0
373	20241224	134800	1692539	1669	1669	1669	1669	0
374	20241224	134700	1692539	1669	1669	1669	1669	0
375	20241224	134600	1692539	1669	1669	1669	1669	0
376	20241224	134500	1692539	1669	1669	1669	1669	0
377	20241224	134400	1692539	1669	1669	1669	1669	0
378	20241224	134300	1692539	1669	1669	1669	1669	0
379	20241224	134200	1692539	1669	1669	1669	1669	0
380	20241224	134100	1692539	1669	1669	1669	1669	0
381	20241224	134000	1692539	1669	1669	1669	1669	0
382	20241224	133900	1692539	1669	1669	1669	1669	0
383	20241224	133800	1692539	1669	1669	1669	1669	0
384	20241224	133700	1692539	1669	1669	1669	1669	0
385	20241224	133600	1692539	1669	1669	1669	1669	0
386	20241224	133500	1692539	1669	1669	1669	1669	0
387	20241224	133400	1692539	1669	1669	1669	1669	0
388	20241224	133300	1692539	1669	1669	1669	1669	0
389	20241224	133200	1692539	1669	1669	1669	1669	0
390	20241224	133100	1692539	1669	1669	1669	1669	0
391	20241224	133000	1692539	1669	1669	1669	1669	0
392	20241224	132900	1692539	1669	1669	1669	1669	0
393	20241224	132800	1692539	1669	1669	1669	1669	0
394	20241224	132700	1692539	1669	1669	1669	1669	0
395	20241224	132600	1692539	1669	1669	1669	1669	0
396	20241224	132500	1692539	1669	1669	1669	1669	0
397	20241224	132400	1692539	1669	1669	1669	1669	0
398	20241224	132300	1692539	1669	1669	1669	1669	0
399	20241224	132200	1692539	1669	1669	1669	1669	0
400	20241224	132100	1692539	1669	1669	1669	1669	0
401	20241224	132000	1692539	1669	1669	1669	1669	0
402	20241224	131900	1692539	1669	1669	1669	1669	0
403	20241224	131800	1692539	1669	1669	1669	1669	0
404	20241224	131700	1692539	1669	1669	1669	1669	0
405	20241224	131600	1692539	1669	1669	1669	1669	0
406	20241224	131500	1692539	1669	1669	1669	1669	0
407	20241224	131400	1692539	1669	1669	1669	1669	0
408	20241224	131300	1692539	1669	1669	1669	1669	0
409	20241224	131200	1692539	1669	1669	1669	1669	0
410	20241224	131100	1692539	1669	1669	1669	1669	0
411	20241224	131000	1692539	1669	1669	1669	1669	0
412	20241224	130900	1692539	1669	1669	1669	1669	0
413	20241224	130800	1692539	1669	1669	1669	1669	0
414	20241224	130700	1692539	1669	1669	1669	1669	0
415	20241224	130600	1692539	1669	1669	1669	1669	0
416	20241224	130500	1692539	1669	1669	1669	1669	0
417	20241224	130400	1692539	1669	1669	1669	1669	0
418	20241224	130300	1692539	1669	1669	1669	1669	0
419	20241224	130200	1692539	1669	1669	1669	1669	0
420	20241224	130100	1692539	1669	1669	1669	1669	0
421	20241224	130000	1692539	1669	1669	1669	1669	0
422	20241224	125900	1692539	1669	1669	1669	1669	0
423	20241224	125800	1692539	1669	1669	1669	1669	0
424	20241224	125700	1692539	1669	1669	1669	1669	1
425	20241224	125600	1690870	1600	1600	1600	1600	0
426	20241224	125500	1690870	1600	1600	1600	1600	0
427	20241224	125400	1690870	1600	1600	1600	1600	0
428	20241224	125300	1690870	1600	1600	1600	1600	0
429	20241224	125200	1690870	1600	1600	1600	1600	0
430	20241224	125100	1690870	1600	1600	1600	1600	0
431	20241224	125000	1690870	1600	1600	1600	1600	0
432	20241224	124900	1690870	1600	1600	1600	1600	0
433	20241224	124800	1690870	1600	1600	1600	1600	0
434	20241224	124700	1690870	1600	1600	1600	1600	0
435	20241224	124600	1690870	1600	1600	1600	1600	0
436	20241224	124500	1690870	1600	1600	1600	1600	0
437	20241224	124400	1690870	1600	1600	1600	1600	0
438	20241224	124300	1690870	1600	1600	1600	1600	0
439	20241224	124200	1690870	1600	1600	1600	1600	0
440	20241224	124100	1690870	1600	1600	1600	1600	0
441	20241224	124000	1690870	1600	1600	1600	1600	0
442	20241224	123900	1690870	1600	1600	1600	1600	0
443	20241224	123800	1690870	1600	1600	1600	1600	0
444	20241224	123700	1690870	1600	1600	1600	1600	0
445	20241224	123600	1690870	1600	1600	1600	1600	0
446	20241224	123500	1690870	1600	1600	1600	1600	0
447	20241224	123400	1690870	1600	1600	1600	1600	0
448	20241224	123300	1690870	1600	1600	1600	1600	0
449	20241224	123200	1690870	1600	1600	1600	1600	0
450	20241224	123100	1690870	1600	1600	1600	1600	0
451	20241224	123000	1690870	1600	1600	1600	1600	0
452	20241224	122900	1690870	1600	1600	1600	1600	0
453	20241224	122800	1690870	1600	1600	1600	1600	0
454	20241224	122700	1690870	1600	1600	1600	1600	0
455	20241224	122600	1690870	1600	1600	1600	1600	0
456	20241224	122500	1690870	1600	1600	1600	1600	0
457	20241224	122400	1690870	1600	1600	1600	1600	0
458	20241224	122300	1690870	1600	1600	1600	1600	0
459	20241224	122200	1690870	1600	1600	1600	1600	0
460	20241224	122100	1690870	1600	1600	1600	1600	0
461	20241224	122000	1690870	1600	1600	1600	1600	0
462	20241224	121900	1690870	1600	1600	1600	1600	0
463	20241224	121800	1690870	1600	1600	1600	1600	0
464	20241224	121700	1690870	1600	1600	1600	1600	0
465	20241224	121600	1690870	1600	1600	1600	1600	0
466	20241224	121500	1690870	1600	1600	1600	1600	0
467	20241224	121400	1690870	1600	1600	1600	1600	0
468	20241224	121300	1690870	1600	1600	1600	1600	0
469	20241224	121200	1690870	1600	1600	1600	1600	0
470	20241224	121100	1690870	1600	1600	1600	1600	0
471	20241224	121000	1690870	1600	1600	1600	1600	0
472	20241224	120900	1690870	1600	1600	1600	1600	0
473	20241224	120800	1690870	1600	1600	1600	1600	0
474	20241224	120700	1690870	1600	1600	1600	1600	0
475	20241224	120600	1690870	1600	1600	1600	1600	0
476	20241224	120500	1690870	1600	1600	1600	1600	0
477	20241224	120400	1690870	1600	1600	1600	1600	0
478	20241224	120300	1690870	1600	1600	1600	1600	12
479	20241224	120200	1671670	1670	1670	1670	1670	0
480	20241224	120100	1671670	1670	1670	1670	1670	0
481	20241224	120000	1671670	1670	1670	1670	1670	0
482	20241224	115900	1671670	1670	1670	1670	1670	0
483	20241224	115800	1671670	1670	1670	1670	1670	0
484	20241224	115700	1671670	1670	1670	1670	1670	0
485	20241224	115600	1671670	1670	1670	1670	1670	0
486	20241224	115500	1671670	1670	1670	1670	1670	0
487	20241224	115400	1671670	1670	1670	1670	1670	0
488	20241224	115300	1671670	1670	1670	1670	1670	0
489	20241224	115200	1671670	1670	1670	1670	1670	0
490	20241224	115100	1671670	1670	1670	1670	1670	0
491	20241224	115000	1671670	1670	1670	1670	1670	0
492	20241224	114900	1671670	1670	1670	1670	1670	0
493	20241224	114800	1671670	1670	1670	1670	1670	0
494	20241224	114700	1671670	1670	1670	1670	1670	0
495	20241224	114600	1671670	1670	1670	1670	1670	0
496	20241224	114500	1671670	1670	1670	1670	1670	0
497	20241224	114400	1671670	1670	1670	1670	1670	0
498	20241224	114300	1671670	1670	1670	1670	1670	0
499	20241224	114200	1671670	1670	1670	1670	1670	0
500	20241224	114100	1671670	1670	1670	1670	1670	0
501	20241224	114000	1671670	1670	1670	1670	1670	0
502	20241224	113900	1671670	1670	1670	1670	1670	0
503	20241224	113800	1671670	1670	1670	1670	1670	0
504	20241224	113700	1671670	1670	1670	1670	1670	0
505	20241224	113600	1671670	1670	1670	1670	1670	0
506	20241224	113500	1671670	1670	1670	1670	1670	0
507	20241224	113400	1671670	1670	1670	1670	1670	0
508	20241224	113300	1671670	1670	1670	1670	1670	0
509	20241224	113200	1671670	1670	1670	1670	1670	0
510	20241224	113100	1671670	1670	1670	1670	1670	0
511	20241224	113000	1671670	1670	1670	1670	1670	0
512	20241224	112900	1671670	1670	1670	1670	1670	0
513	20241224	112800	1671670	1670	1670	1670	1670	0
514	20241224	112700	1671670	1670	1670	1670	1670	0
515	20241224	112600	1671670	1670	1670	1670	1670	0
516	20241224	112500	1671670	1670	1670	1670	1670	0
517	20241224	112400	1671670	1670	1670	1670	1670	0
518	20241224	112300	1671670	1670	1670	1670	1670	0
519	20241224	112200	1671670	1670	1670	1670	1670	0
520	20241224	112100	1671670	1670	1670	1670	1670	0
521	20241224	112000	1671670	1670	1670	1670	1670	0
522	20241224	111900	1671670	1670	1670	1670	1670	0
523	20241224	111800	1671670	1670	1670	1670	1670	0
524	20241224	111700	1671670	1670	1670	1670	1670	0
525	20241224	111600	1671670	1670	1670	1670	1670	0
526	20241224	111500	1671670	1670	1670	1670	1670	0
527	20241224	111400	1671670	1670	1670	1670	1670	0
528	20241224	111300	1671670	1670	1670	1670	1670	0
529	20241224	111200	1671670	1670	1670	1670	1670	0
530	20241224	111100	1671670	1670	1670	1670	1670	0
531	20241224	111000	1671670	1670	1670	1670	1670	0
532	20241224	110900	1671670	1670	1670	1670	1670	0
533	20241224	110800	1671670	1670	1670	1670	1670	0
534	20241224	110700	1671670	1670	1670	1670	1670	0
535	20241224	110600	1671670	1670	1670	1670	1670	0
536	20241224	110500	1671670	1670	1670	1670	1670	0
537	20241224	110400	1671670	1670	1670	1670	1670	0
538	20241224	110300	1671670	1670	1670	1670	1670	0
539	20241224	110200	1671670	1670	1670	1670	1670	0
540	20241224	110100	1671670	1670	1670	1670	1670	0
541	20241224	110000	1671670	1670	1670	1670	1670	0
542	20241224	105900	1671670	1670	1670	1670	1670	0
543	20241224	105800	1671670	1670	1670	1670	1670	0
544	20241224	105700	1671670	1670	1670	1670	1670	0
545	20241224	105600	1671670	1670	1670	1670	1670	0
546	20241224	105500	1671670	1670	1670	1670	1670	0
547	20241224	105400	1671670	1670	1670	1670	1670	0
548	20241224	105300	1671670	1670	1670	1670	1670	0
549	20241224	105200	1671670	1670	1670	1670	1670	0
550	20241224	105100	1671670	1670	1670	1670	1670	0
551	20241224	105000	1671670	1670	1670	1670	1670	0
552	20241224	104900	1671670	1670	1670	1670	1670	0
553	20241224	104800	1671670	1670	1670	1670	1670	0
554	20241224	104700	1671670	1670	1670	1670	1670	0
555	20241224	104600	1671670	1670	1670	1670	1670	0
556	20241224	104500	1671670	1670	1670	1670	1670	0
557	20241224	104400	1671670	1670	1670	1670	1670	0
558	20241224	104300	1671670	1670	1670	1670	1670	0
559	20241224	104200	1671670	1670	1670	1670	1670	0
560	20241224	104100	1671670	1670	1670	1670	1670	0
561	20241224	104000	1671670	1670	1670	1670	1670	0
562	20241224	103900	1671670	1670	1670	1670	1670	0
563	20241224	103800	1671670	1670	1670	1670	1670	0
564	20241224	103700	1671670	1670	1670	1670	1670	0
565	20241224	103600	1671670	1670	1670	1670	1670	0
566	20241224	103500	1671670	1670	1670	1670	1670	0
567	20241224	103400	1671670	1670	1670	1670	1670	0
568	20241224	103300	1671670	1670	1670	1670	1670	0
569	20241224	103200	1671670	1670	1670	1670	1670	0
570	20241224	103100	1671670	1670	1670	1670	1670	0
571	20241224	103000	1671670	1670	1670	1670	1670	0
572	20241224	102900	1671670	1670	1670	1670	1670	0
573	20241224	102800	1671670	1670	1670	1670	1670	0
574	20241224	102700	1671670	1670	1670	1670	1670	0
575	20241224	102600	1671670	1670	1670	1670	1670	0
576	20241224	102500	1671670	1670	1670	1670	1670	0
577	20241224	102400	1671670	1670	1670	1670	1670	0
578	20241224	102300	1671670	1670	1670	1670	1670	0
579	20241224	102200	1671670	1670	1670	1670	1670	0
580	20241224	102100	1671670	1670	1670	1670	1670	0
581	20241224	102000	1671670	1670	1670	1670	1670	0
582	20241224	101900	1671670	1670	1670	1670	1670	0
583	20241224	101800	1671670	1670	1670	1670	1670	0
584	20241224	101700	1671670	1670	1670	1670	1670	0
585	20241224	101600	1671670	1670	1670	1670	1670	0
586	20241224	101500	1671670	1670	1670	1670	1670	0
587	20241224	101400	1671670	1670	1670	1670	1670	0
588	20241224	101300	1671670	1670	1670	1670	1670	0
589	20241224	101200	1671670	1670	1670	1670	1670	0
590	20241224	101100	1671670	1670	1670	1670	1670	0
591	20241224	101000	1671670	1670	1670	1670	1670	0
592	20241224	100900	1671670	1670	1670	1670	1670	0
593	20241224	100800	1671670	1670	1670	1670	1670	0
594	20241224	100700	1671670	1670	1670	1670	1670	0
595	20241224	100600	1671670	1670	1670	1670	1670	0
596	20241224	100500	1671670	1670	1670	1670	1670	0
597	20241224	100400	1671670	1670	1670	1670	1670	0
598	20241224	100300	1671670	1670	1670	1670	1670	0
599	20241224	100200	1671670	1670	1670	1670	1670	0
600	20241224	100100	1671670	1670	1670	1670	1670	0
601	20241224	100000	1671670	1670	1670	1670	1670	0
602	20241224	095900	1671670	1670	1670	1670	1670	0
603	20241224	095800	1671670	1670	1670	1670	1670	0
604	20241224	095700	1671670	1670	1670	1670	1670	0
605	20241224	095600	1671670	1670	1670	1670	1670	0
606	20241224	095500	1671670	1670	1670	1670	1670	0
607	20241224	095400	1671670	1670	1670	1670	1670	0
608	20241224	095300	1671670	1670	1670	1670	1670	0
609	20241224	095200	1671670	1670	1670	1670	1670	0
610	20241224	095100	1671670	1670	1670	1670	1670	0
611	20241224	095000	1671670	1670	1670	1670	1670	0
612	20241224	094900	1671670	1670	1670	1670	1670	0
613	20241224	094800	1671670	1670	1670	1670	1670	0
614	20241224	094700	1671670	1670	1670	1670	1670	0
615	20241224	094600	1671670	1670	1670	1670	1670	0
616	20241224	094500	1671670	1670	1670	1670	1670	0
617	20241224	094400	1671670	1670	1670	1670	1670	0
618	20241224	094300	1671670	1670	1670	1670	1670	0
619	20241224	094200	1671670	1670	1670	1670	1670	1000
620	20241224	094100	1670	1670	1670	1670	1670	0
621	20241224	094000	1670	1670	1670	1670	1670	0
622	20241224	093900	1670	1670	1670	1670	1670	0
623	20241224	093800	1670	1670	1670	1670	1670	0
624	20241224	093700	1670	1670	1670	1670	1670	0
625	20241224	093600	1670	1670	1670	1670	1670	0
626	20241224	093500	1670	1670	1670	1670	1670	0
627	20241224	093400	1670	1670	1670	1670	1670	0
628	20241224	093300	1670	1670	1670	1670	1670	0
629	20241224	093200	1670	1670	1670	1670	1670	0
630	20241224	093100	1670	1670	1670	1670	1670	0
631	20241224	093000	1670	1670	1670	1670	1670	0
632	20241224	092900	1670	1670	1670	1670	1670	0
633	20241224	092800	1670	1670	1670	1670	1670	0
634	20241224	092700	1670	1670	1670	1670	1670	0
635	20241224	092600	1670	1670	1670	1670	1670	0
636	20241224	092500	1670	1670	1670	1670	1670	0
637	20241224	092400	1670	1670	1670	1670	1670	0
638	20241224	092300	1670	1670	1670	1670	1670	0
639	20241224	092200	1670	1670	1670	1670	1670	0
640	20241224	092100	1670	1670	1670	1670	1670	1
641	20241224	092000	0	1670	1670	1670	1670	0
642	20241224	091900	0	1670	1670	1670	1670	0
643	20241224	091800	0	1670	1670	1670	1670	0
644	20241224	091700	0	1670	1670	1670	1670	0
645	20241224	091600	0	1670	1670	1670	1670	0
646	20241224	091500	0	1670	1670	1670	1670	0
647	20241224	091400	0	1670	1670	1670	1670	0
648	20241224	091300	0	1670	1670	1670	1670	0
649	20241224	091200	0	1670	1670	1670	1670	0
650	20241224	091100	0	1670	1670	1670	1670	0
651	20241224	091000	0	1670	1670	1670	1670	0
652	20241224	090900	0	1670	1670	1670	1670	0
653	20241224	090800	0	1670	1670	1670	1670	0
654	20241224	090700	0	1670	1670	1670	1670	0
655	20241224	090600	0	1670	1670	1670	1670	0
656	20241224	090500	0	1670	1670	1670	1670	0
657	20241224	090400	0	1670	1670	1670	1670	0
658	20241224	090300	0	1670	1670	1670	1670	0
659	20241224	090200	0	1670	1670	1670	1670	0
660	20241224	090100	0	1670	1670	1670	1670	0
661	20241224	090000	0	1670	1670	1670	1670	0