KissMeData/267080/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	210200	7848385	2335	2335	2335	2335	500
3	20241206	210100	7848385	2335	2335	2335	2335	0
4	20241206	210000	7848385	2335	2335	2335	2335	0
5	20241206	205900	7848385	2335	2335	2335	2335	0
6	20241206	205800	7848385	2335	2335	2335	2335	0
7	20241206	205700	7848385	2335	2335	2335	2335	0
8	20241206	205600	7848385	2335	2335	2335	2335	0
9	20241206	205500	7848385	2335	2335	2335	2335	0
10	20241206	205400	7848385	2335	2335	2335	2335	0
11	20241206	205300	7848385	2335	2335	2335	2335	0
12	20241206	205200	7848385	2335	2335	2335	2335	0
13	20241206	205100	7848385	2335	2335	2335	2335	0
14	20241206	205000	7848385	2335	2335	2335	2335	0
15	20241206	204900	7848385	2335	2335	2335	2335	0
16	20241206	204800	7848385	2335	2335	2335	2335	0
17	20241206	204700	7848385	2335	2335	2335	2335	0
18	20241206	204600	7848385	2335	2335	2335	2335	0
19	20241206	204500	7848385	2335	2335	2335	2335	0
20	20241206	204400	7848385	2335	2335	2335	2335	0
21	20241206	204300	7848385	2335	2335	2335	2335	0
22	20241206	204200	7848385	2335	2335	2335	2335	0
23	20241206	204100	7848385	2335	2335	2335	2335	0
24	20241206	204000	7848385	2335	2335	2335	2335	0
25	20241206	203900	7848385	2335	2335	2335	2335	0
26	20241206	203800	7848385	2335	2335	2335	2335	0
27	20241206	203700	7848385	2335	2335	2335	2335	0
28	20241206	203600	7848385	2335	2335	2335	2335	0
29	20241206	203500	7848385	2335	2335	2335	2335	0
30	20241206	203400	7848385	2335	2335	2335	2335	0
31	20241206	203300	7848385	2335	2335	2335	2335	0
32	20241206	203200	7848385	2335	2335	2335	2335	500
33	20241206	203100	7848385	2335	2335	2335	2335	0
34	20241206	203000	7848385	2335	2335	2335	2335	0
35	20241206	202900	7848385	2335	2335	2335	2335	0
36	20241206	202800	7848385	2335	2335	2335	2335	0
37	20241206	202700	7848385	2335	2335	2335	2335	0
38	20241206	202600	7848385	2335	2335	2335	2335	0
39	20241206	202500	7848385	2335	2335	2335	2335	0
40	20241206	202400	7848385	2335	2335	2335	2335	0
41	20241206	202300	7848385	2335	2335	2335	2335	0
42	20241206	202200	7848385	2335	2335	2335	2335	0
43	20241206	202100	7848385	2335	2335	2335	2335	0
44	20241206	202000	7848385	2335	2335	2335	2335	0
45	20241206	201900	7848385	2335	2335	2335	2335	0
46	20241206	201800	7848385	2335	2335	2335	2335	0
47	20241206	201700	7848385	2335	2335	2335	2335	0
48	20241206	201600	7848385	2335	2335	2335	2335	0
49	20241206	201500	7848385	2335	2335	2335	2335	0
50	20241206	201400	7848385	2335	2335	2335	2335	0
51	20241206	201300	7848385	2335	2335	2335	2335	0
52	20241206	201200	7848385	2335	2335	2335	2335	0
53	20241206	201100	7848385	2335	2335	2335	2335	0
54	20241206	201000	7848385	2335	2335	2335	2335	0
55	20241206	200900	7848385	2335	2335	2335	2335	0
56	20241206	200800	7848385	2335	2335	2335	2335	0
57	20241206	200700	7848385	2335	2335	2335	2335	0
58	20241206	200600	7848385	2335	2335	2335	2335	0
59	20241206	200500	7848385	2335	2335	2335	2335	0
60	20241206	200400	7848385	2335	2335	2335	2335	0
61	20241206	200300	7848385	2335	2335	2335	2335	0
62	20241206	200200	7848385	2335	2335	2335	2335	500
63	20241206	200100	7848385	2335	2335	2335	2335	0
64	20241206	200000	7848385	2335	2335	2335	2335	0
65	20241206	195900	7848385	2335	2335	2335	2335	0
66	20241206	195800	7848385	2335	2335	2335	2335	0
67	20241206	195700	7848385	2335	2335	2335	2335	0
68	20241206	195600	7848385	2335	2335	2335	2335	0
69	20241206	195500	7848385	2335	2335	2335	2335	0
70	20241206	195400	7848385	2335	2335	2335	2335	0
71	20241206	195300	7848385	2335	2335	2335	2335	0
72	20241206	195200	7848385	2335	2335	2335	2335	0
73	20241206	195100	7848385	2335	2335	2335	2335	0
74	20241206	195000	7848385	2335	2335	2335	2335	0
75	20241206	194900	7848385	2335	2335	2335	2335	0
76	20241206	194800	7848385	2335	2335	2335	2335	0
77	20241206	194700	7848385	2335	2335	2335	2335	0
78	20241206	194600	7848385	2335	2335	2335	2335	0
79	20241206	194500	7848385	2335	2335	2335	2335	0
80	20241206	194400	7848385	2335	2335	2335	2335	0
81	20241206	194300	7848385	2335	2335	2335	2335	0
82	20241206	194200	7848385	2335	2335	2335	2335	0
83	20241206	194100	7848385	2335	2335	2335	2335	0
84	20241206	194000	7848385	2335	2335	2335	2335	0
85	20241206	193900	7848385	2335	2335	2335	2335	0
86	20241206	193800	7848385	2335	2335	2335	2335	0
87	20241206	193700	7848385	2335	2335	2335	2335	0
88	20241206	193600	7848385	2335	2335	2335	2335	0
89	20241206	193500	7848385	2335	2335	2335	2335	0
90	20241206	193400	7848385	2335	2335	2335	2335	0
91	20241206	193300	7848385	2335	2335	2335	2335	0
92	20241206	193200	7848385	2335	2335	2335	2335	500
93	20241206	193100	7848385	2335	2335	2335	2335	0
94	20241206	193000	7848385	2335	2335	2335	2335	0
95	20241206	192900	7848385	2335	2335	2335	2335	0
96	20241206	192800	7848385	2335	2335	2335	2335	0
97	20241206	192700	7848385	2335	2335	2335	2335	0
98	20241206	192600	7848385	2335	2335	2335	2335	0
99	20241206	192500	7848385	2335	2335	2335	2335	0
100	20241206	192400	7848385	2335	2335	2335	2335	0
101	20241206	192300	7848385	2335	2335	2335	2335	0
102	20241206	192200	7848385	2335	2335	2335	2335	0
103	20241206	192100	7848385	2335	2335	2335	2335	0
104	20241206	192000	7848385	2335	2335	2335	2335	0
105	20241206	191900	7848385	2335	2335	2335	2335	0
106	20241206	191800	7848385	2335	2335	2335	2335	0
107	20241206	191700	7848385	2335	2335	2335	2335	0
108	20241206	191600	7848385	2335	2335	2335	2335	0
109	20241206	191500	7848385	2335	2335	2335	2335	0
110	20241206	191400	7848385	2335	2335	2335	2335	0
111	20241206	191300	7848385	2335	2335	2335	2335	0
112	20241206	191200	7848385	2335	2335	2335	2335	0
113	20241206	191100	7848385	2335	2335	2335	2335	0
114	20241206	191000	7848385	2335	2335	2335	2335	0
115	20241206	190900	7848385	2335	2335	2335	2335	0
116	20241206	190800	7848385	2335	2335	2335	2335	0
117	20241206	190700	7848385	2335	2335	2335	2335	0
118	20241206	190600	7848385	2335	2335	2335	2335	0
119	20241206	190500	7848385	2335	2335	2335	2335	0
120	20241206	190400	7848385	2335	2335	2335	2335	0
121	20241206	190300	7848385	2335	2335	2335	2335	0
122	20241206	190200	7848385	2335	2335	2335	2335	500
123	20241206	190100	7848385	2335	2335	2335	2335	0
124	20241206	190000	7848385	2335	2335	2335	2335	0
125	20241206	185900	7848385	2335	2335	2335	2335	0
126	20241206	185800	7848385	2335	2335	2335	2335	0
127	20241206	185700	7848385	2335	2335	2335	2335	0
128	20241206	185600	7848385	2335	2335	2335	2335	0
129	20241206	185500	7848385	2335	2335	2335	2335	0
130	20241206	185400	7848385	2335	2335	2335	2335	0
131	20241206	185300	7848385	2335	2335	2335	2335	0
132	20241206	185200	7848385	2335	2335	2335	2335	0
133	20241206	185100	7848385	2335	2335	2335	2335	0
134	20241206	185000	7848385	2335	2335	2335	2335	0
135	20241206	184900	7848385	2335	2335	2335	2335	0
136	20241206	184800	7848385	2335	2335	2335	2335	0
137	20241206	184700	7848385	2335	2335	2335	2335	0
138	20241206	184600	7848385	2335	2335	2335	2335	0
139	20241206	184500	7848385	2335	2335	2335	2335	0
140	20241206	184400	7848385	2335	2335	2335	2335	0
141	20241206	184300	7848385	2335	2335	2335	2335	0
142	20241206	184200	7848385	2335	2335	2335	2335	0
143	20241206	184100	7848385	2335	2335	2335	2335	0
144	20241206	184000	7848385	2335	2335	2335	2335	0
145	20241206	183900	7848385	2335	2335	2335	2335	0
146	20241206	183800	7848385	2335	2335	2335	2335	0
147	20241206	183700	7848385	2335	2335	2335	2335	0
148	20241206	183600	7848385	2335	2335	2335	2335	0
149	20241206	183500	7848385	2335	2335	2335	2335	0
150	20241206	183400	7848385	2335	2335	2335	2335	0
151	20241206	183300	7848385	2335	2335	2335	2335	0
152	20241206	183200	7848385	2335	2335	2335	2335	500
153	20241206	183100	7848385	2335	2335	2335	2335	0
154	20241206	183000	7848385	2335	2335	2335	2335	0
155	20241206	182900	7848385	2335	2335	2335	2335	0
156	20241206	182800	7848385	2335	2335	2335	2335	0
157	20241206	182700	7848385	2335	2335	2335	2335	0
158	20241206	182600	7848385	2335	2335	2335	2335	0
159	20241206	182500	7848385	2335	2335	2335	2335	0
160	20241206	182400	7848385	2335	2335	2335	2335	0
161	20241206	182300	7848385	2335	2335	2335	2335	0
162	20241206	182200	7848385	2335	2335	2335	2335	0
163	20241206	182100	7848385	2335	2335	2335	2335	0
164	20241206	182000	7848385	2335	2335	2335	2335	0
165	20241206	181900	7848385	2335	2335	2335	2335	0
166	20241206	181800	7848385	2335	2335	2335	2335	0
167	20241206	181700	7848385	2335	2335	2335	2335	0
168	20241206	181600	7848385	2335	2335	2335	2335	0
169	20241206	181500	7848385	2335	2335	2335	2335	0
170	20241206	181400	7848385	2335	2335	2335	2335	0
171	20241206	181300	7848385	2335	2335	2335	2335	0
172	20241206	181200	7848385	2335	2335	2335	2335	0
173	20241206	181100	7848385	2335	2335	2335	2335	0
174	20241206	181000	7848385	2335	2335	2335	2335	0
175	20241206	180900	7848385	2335	2335	2335	2335	0
176	20241206	180800	7848385	2335	2335	2335	2335	0
177	20241206	180700	7848385	2335	2335	2335	2335	0
178	20241206	180600	7848385	2335	2335	2335	2335	0
179	20241206	180500	7848385	2335	2335	2335	2335	0
180	20241206	180400	7848385	2335	2335	2335	2335	0
181	20241206	180300	7848385	2335	2335	2335	2335	0
182	20241206	180200	7848385	2335	2335	2335	2335	500
183	20241206	180100	7848385	2335	2335	2335	2335	0
184	20241206	180000	7848385	2335	2335	2335	2335	0
185	20241206	175900	7848385	2335	2335	2335	2335	0
186	20241206	175800	7848385	2335	2335	2335	2335	0
187	20241206	175700	7848385	2335	2335	2335	2335	0
188	20241206	175600	7848385	2335	2335	2335	2335	0
189	20241206	175500	7848385	2335	2335	2335	2335	0
190	20241206	175400	7848385	2335	2335	2335	2335	0
191	20241206	175300	7848385	2335	2335	2335	2335	0
192	20241206	175200	7848385	2335	2335	2335	2335	0
193	20241206	175100	7848385	2335	2335	2335	2335	0
194	20241206	175000	7848385	2335	2335	2335	2335	0
195	20241206	174900	7848385	2335	2335	2335	2335	0
196	20241206	174800	7848385	2335	2335	2335	2335	0
197	20241206	174700	7848385	2335	2335	2335	2335	0
198	20241206	174600	7848385	2335	2335	2335	2335	0
199	20241206	174500	7848385	2335	2335	2335	2335	0
200	20241206	174400	7848385	2335	2335	2335	2335	0
201	20241206	174300	7848385	2335	2335	2335	2335	0
202	20241206	174200	7848385	2335	2335	2335	2335	0
203	20241206	174100	7848385	2335	2335	2335	2335	0
204	20241206	174000	7848385	2335	2335	2335	2335	0
205	20241206	173900	7848385	2335	2335	2335	2335	0
206	20241206	173800	7848385	2335	2335	2335	2335	0
207	20241206	173700	7848385	2335	2335	2335	2335	0
208	20241206	173600	7848385	2335	2335	2335	2335	0
209	20241206	173500	7848385	2335	2335	2335	2335	0
210	20241206	173400	7848385	2335	2335	2335	2335	0
211	20241206	173300	7848385	2335	2335	2335	2335	0
212	20241206	173200	7848385	2335	2335	2335	2335	500
213	20241206	173100	7848385	2335	2335	2335	2335	0
214	20241206	173000	7848385	2335	2335	2335	2335	0
215	20241206	172900	7848385	2335	2335	2335	2335	0
216	20241206	172800	7848385	2335	2335	2335	2335	0
217	20241206	172700	7848385	2335	2335	2335	2335	0
218	20241206	172600	7848385	2335	2335	2335	2335	0
219	20241206	172500	7848385	2335	2335	2335	2335	0
220	20241206	172400	7848385	2335	2335	2335	2335	0
221	20241206	172300	7848385	2335	2335	2335	2335	0
222	20241206	172200	7848385	2335	2335	2335	2335	0
223	20241206	172100	7848385	2335	2335	2335	2335	0
224	20241206	172000	7848385	2335	2335	2335	2335	0
225	20241206	171900	7848385	2335	2335	2335	2335	0
226	20241206	171800	7848385	2335	2335	2335	2335	0
227	20241206	171700	7848385	2335	2335	2335	2335	0
228	20241206	171600	7848385	2335	2335	2335	2335	0
229	20241206	171500	7848385	2335	2335	2335	2335	0
230	20241206	171400	7848385	2335	2335	2335	2335	0
231	20241206	171300	7848385	2335	2335	2335	2335	0
232	20241206	171200	7848385	2335	2335	2335	2335	0
233	20241206	171100	7848385	2335	2335	2335	2335	0
234	20241206	171000	7848385	2335	2335	2335	2335	0
235	20241206	170900	7848385	2335	2335	2335	2335	0
236	20241206	170800	7848385	2335	2335	2335	2335	0
237	20241206	170700	7848385	2335	2335	2335	2335	0
238	20241206	170600	7848385	2335	2335	2335	2335	0
239	20241206	170500	7848385	2335	2335	2335	2335	0
240	20241206	170400	7848385	2335	2335	2335	2335	0
241	20241206	170300	7848385	2335	2335	2335	2335	0
242	20241206	170200	7848385	2335	2335	2335	2335	500
243	20241206	170100	7848385	2335	2335	2335	2335	0
244	20241206	170000	7848385	2335	2335	2335	2335	0
245	20241206	165900	7848385	2335	2335	2335	2335	0
246	20241206	165800	7848385	2335	2335	2335	2335	0
247	20241206	165700	7848385	2335	2335	2335	2335	0
248	20241206	165600	7848385	2335	2335	2335	2335	0
249	20241206	165500	7848385	2335	2335	2335	2335	0
250	20241206	165400	7848385	2335	2335	2335	2335	0
251	20241206	165300	7848385	2335	2335	2335	2335	0
252	20241206	165200	7848385	2335	2335	2335	2335	0
253	20241206	165100	7848385	2335	2335	2335	2335	0
254	20241206	165000	7848385	2335	2335	2335	2335	0
255	20241206	164900	7848385	2335	2335	2335	2335	0
256	20241206	164800	7848385	2335	2335	2335	2335	0
257	20241206	164700	7848385	2335	2335	2335	2335	0
258	20241206	164600	7848385	2335	2335	2335	2335	0
259	20241206	164500	7848385	2335	2335	2335	2335	0
260	20241206	164400	7848385	2335	2335	2335	2335	0
261	20241206	164300	7848385	2335	2335	2335	2335	0
262	20241206	164200	7848385	2335	2335	2335	2335	0
263	20241206	164100	7848385	2335	2335	2335	2335	0
264	20241206	164000	7848385	2335	2335	2335	2335	0
265	20241206	163900	7848385	2335	2335	2335	2335	0
266	20241206	163800	7848385	2335	2335	2335	2335	0
267	20241206	163700	7848385	2335	2335	2335	2335	0
268	20241206	163600	7848385	2335	2335	2335	2335	0
269	20241206	163500	7848385	2335	2335	2335	2335	0
270	20241206	163400	7848385	2335	2335	2335	2335	0
271	20241206	163300	7848385	2335	2335	2335	2335	0
272	20241206	163200	7848385	2335	2335	2335	2335	500
273	20241206	163100	7848385	2335	2335	2335	2335	0
274	20241206	163000	7848385	2335	2335	2335	2335	0
275	20241206	162900	7848385	2335	2335	2335	2335	0
276	20241206	162800	7848385	2335	2335	2335	2335	0
277	20241206	162700	7848385	2335	2335	2335	2335	0
278	20241206	162600	7848385	2335	2335	2335	2335	0
279	20241206	162500	7848385	2335	2335	2335	2335	0
280	20241206	162400	7848385	2335	2335	2335	2335	0
281	20241206	162300	7848385	2335	2335	2335	2335	0
282	20241206	162200	7848385	2335	2335	2335	2335	0
283	20241206	162100	7848385	2335	2335	2335	2335	0
284	20241206	162000	7848385	2335	2335	2335	2335	0
285	20241206	161900	7848385	2335	2335	2335	2335	0
286	20241206	161800	7848385	2335	2335	2335	2335	0
287	20241206	161700	7848385	2335	2335	2335	2335	0
288	20241206	161600	7848385	2335	2335	2335	2335	0
289	20241206	161500	7848385	2335	2335	2335	2335	0
290	20241206	161400	7848385	2335	2335	2335	2335	0
291	20241206	161300	7848385	2335	2335	2335	2335	0
292	20241206	161200	7848385	2335	2335	2335	2335	0
293	20241206	161100	7848385	2335	2335	2335	2335	0
294	20241206	161000	7848385	2335	2335	2335	2335	0
295	20241206	160900	7848385	2335	2335	2335	2335	0
296	20241206	160800	7848385	2335	2335	2335	2335	0
297	20241206	160700	7848385	2335	2335	2335	2335	0
298	20241206	160600	7848385	2335	2335	2335	2335	0
299	20241206	160500	7848385	2335	2335	2335	2335	0
300	20241206	160400	7848385	2335	2335	2335	2335	0
301	20241206	160300	7848385	2335	2335	2335	2335	0
302	20241206	160200	7848385	2335	2335	2335	2335	500
303	20241206	160100	7848385	2335	2335	2335	2335	0
304	20241206	160000	7848385	2335	2335	2335	2335	0
305	20241206	155900	7848385	2335	2335	2335	2335	0
306	20241206	155800	7848385	2335	2335	2335	2335	0
307	20241206	155700	7848385	2335	2335	2335	2335	0
308	20241206	155600	7848385	2335	2335	2335	2335	0
309	20241206	155500	7848385	2335	2335	2335	2335	0
310	20241206	155400	7848385	2335	2335	2335	2335	0
311	20241206	155300	7848385	2335	2335	2335	2335	0
312	20241206	155200	7848385	2335	2335	2335	2335	0
313	20241206	155100	7848385	2335	2335	2335	2335	0
314	20241206	155000	7848385	2335	2335	2335	2335	0
315	20241206	154900	7848385	2335	2335	2335	2335	0
316	20241206	154800	7848385	2335	2335	2335	2335	0
317	20241206	154700	7848385	2335	2335	2335	2335	0
318	20241206	154600	7848385	2335	2335	2335	2335	0
319	20241206	154500	7848385	2335	2335	2335	2335	0
320	20241206	154400	7848385	2335	2335	2335	2335	0
321	20241206	154300	7848385	2335	2335	2335	2335	0
322	20241206	154200	7848385	2335	2335	2335	2335	0
323	20241206	154100	7848385	2335	2335	2335	2335	0
324	20241206	154000	7848385	2335	2335	2335	2335	0
325	20241206	153900	7848385	2335	2335	2335	2335	0
326	20241206	153800	7848385	2335	2335	2335	2335	0
327	20241206	153700	7848385	2335	2335	2335	2335	0
328	20241206	153600	7848385	2335	2335	2335	2335	0
329	20241206	153500	7848385	2335	2335	2335	2335	0
330	20241206	153400	7848385	2335	2335	2335	2335	0
331	20241206	153300	7848385	2335	2335	2335	2335	0
332	20241206	153200	7848385	2335	2335	2335	2335	500
333	20241206	153100	7848385	2335	2335	2335	2335	0
334	20241206	153000	7848385	2335	2335	2335	2335	0
335	20241206	152900	7848385	2335	2335	2335	2335	0
336	20241206	152800	7848385	2335	2335	2335	2335	0
337	20241206	152700	7848385	2335	2335	2335	2335	0
338	20241206	152600	7848385	2335	2335	2335	2335	0
339	20241206	152500	7848385	2335	2335	2335	2335	0
340	20241206	152400	7848385	2335	2335	2335	2335	0
341	20241206	152300	7848385	2335	2335	2335	2335	0
342	20241206	152200	7848385	2335	2335	2335	2335	0
343	20241206	152100	7848385	2335	2335	2335	2335	0
344	20241206	152000	7848385	2335	2335	2335	2335	0
345	20241206	151900	7848385	2335	2335	2335	2335	0
346	20241206	151800	7848385	2335	2335	2335	2335	0
347	20241206	151700	7848385	2335	2335	2335	2335	0
348	20241206	151600	7848385	2335	2335	2335	2335	0
349	20241206	151500	7848385	2335	2335	2335	2335	0
350	20241206	151400	7848385	2335	2335	2335	2335	0
351	20241206	151300	7848385	2335	2335	2335	2335	0
352	20241206	151200	7848385	2335	2335	2335	2335	0
353	20241206	151100	7848385	2335	2335	2335	2335	0
354	20241206	151000	7848385	2335	2335	2335	2335	0
355	20241206	150900	7848385	2335	2335	2335	2335	0
356	20241206	150800	7848385	2335	2335	2335	2335	0
357	20241206	150700	7848385	2335	2335	2335	2335	500
358	20241206	150600	6680885	2335	2335	2335	2335	0
359	20241206	150500	6680885	2335	2335	2335	2335	0
360	20241206	150400	6680885	2335	2335	2335	2335	0
361	20241206	150300	6680885	2335	2335	2335	2335	0
362	20241206	150200	6680885	2335	2335	2335	2335	0
363	20241206	150100	6680885	2335	2335	2335	2335	0
364	20241206	150000	6680885	2335	2335	2335	2335	0
365	20241206	145900	6680885	2335	2335	2335	2335	0
366	20241206	145800	6680885	2335	2335	2335	2335	0
367	20241206	145700	6680885	2335	2335	2335	2335	0
368	20241206	145600	6680885	2335	2335	2335	2335	0
369	20241206	145500	6680885	2335	2335	2335	2335	0
370	20241206	145400	6680885	2335	2335	2335	2335	0
371	20241206	145300	6680885	2335	2335	2335	2335	0
372	20241206	145200	6680885	2335	2335	2335	2335	0
373	20241206	145100	6680885	2335	2335	2335	2335	0
374	20241206	145000	6680885	2335	2335	2335	2335	0
375	20241206	144900	6680885	2335	2335	2335	2335	0
376	20241206	144800	6680885	2335	2335	2335	2335	0
377	20241206	144700	6680885	2335	2335	2335	2335	0
378	20241206	144600	6680885	2335	2335	2335	2335	0
379	20241206	144500	6680885	2335	2335	2335	2335	0
380	20241206	144400	6680885	2335	2335	2335	2335	0
381	20241206	144300	6680885	2335	2335	2335	2335	0
382	20241206	144200	6680885	2335	2335	2335	2335	0
383	20241206	144100	6680885	2335	2335	2335	2335	0
384	20241206	144000	6680885	2335	2335	2335	2335	0
385	20241206	143900	6680885	2335	2335	2335	2335	0
386	20241206	143800	6680885	2335	2335	2335	2335	0
387	20241206	143700	6680885	2335	2335	2335	2335	0
388	20241206	143600	6680885	2335	2335	2335	2335	0
389	20241206	143500	6680885	2335	2335	2335	2335	0
390	20241206	143400	6680885	2335	2335	2335	2335	0
391	20241206	143300	6680885	2335	2335	2335	2335	0
392	20241206	143200	6680885	2335	2335	2335	2335	0
393	20241206	143100	6680885	2335	2335	2335	2335	0
394	20241206	143000	6680885	2335	2335	2335	2335	0
395	20241206	142900	6680885	2335	2335	2335	2335	0
396	20241206	142800	6680885	2335	2335	2335	2335	0
397	20241206	142700	6680885	2335	2335	2335	2335	0
398	20241206	142600	6680885	2335	2335	2335	2335	0
399	20241206	142500	6680885	2335	2335	2335	2335	0
400	20241206	142400	6680885	2335	2335	2335	2335	0
401	20241206	142300	6680885	2335	2335	2335	2335	0
402	20241206	142200	6680885	2335	2335	2335	2335	0
403	20241206	142100	6680885	2335	2335	2335	2335	3
404	20241206	142000	6673880	2215	2215	2215	2215	0
405	20241206	141900	6673880	2215	2215	2215	2215	0
406	20241206	141800	6673880	2215	2215	2215	2215	0
407	20241206	141700	6673880	2215	2215	2215	2215	0
408	20241206	141600	6673880	2215	2215	2215	2215	0
409	20241206	141500	6673880	2215	2215	2215	2215	0
410	20241206	141400	6673880	2215	2215	2215	2215	0
411	20241206	141300	6673880	2215	2215	2215	2215	0
412	20241206	141200	6673880	2215	2215	2215	2215	0
413	20241206	141100	6673880	2215	2215	2215	2215	0
414	20241206	141000	6673880	2215	2215	2215	2215	0
415	20241206	140900	6673880	2215	2215	2215	2215	0
416	20241206	140800	6673880	2215	2215	2215	2215	0
417	20241206	140700	6673880	2215	2215	2215	2215	0
418	20241206	140600	6673880	2215	2215	2215	2215	0
419	20241206	140500	6673880	2215	2215	2215	2215	0
420	20241206	140400	6673880	2215	2215	2215	2215	0
421	20241206	140300	6673880	2215	2215	2215	2215	0
422	20241206	140200	6673880	2215	2215	2215	2215	0
423	20241206	140100	6673880	2215	2215	2215	2215	0
424	20241206	140000	6673880	2215	2225	2225	2215	2000
425	20241206	135900	2233290	2340	2340	2340	2340	0
426	20241206	135800	2233290	2340	2340	2340	2340	0
427	20241206	135700	2233290	2340	2340	2340	2340	0
428	20241206	135600	2233290	2340	2340	2340	2340	0
429	20241206	135500	2233290	2340	2340	2340	2340	0
430	20241206	135400	2233290	2340	2340	2340	2340	0
431	20241206	135300	2233290	2340	2340	2340	2340	0
432	20241206	135200	2233290	2340	2340	2340	2340	0
433	20241206	135100	2233290	2340	2340	2340	2340	0
434	20241206	135000	2233290	2340	2340	2340	2340	0
435	20241206	134900	2233290	2340	2340	2340	2340	0
436	20241206	134800	2233290	2340	2340	2340	2340	0
437	20241206	134700	2233290	2340	2340	2340	2340	0
438	20241206	134600	2233290	2340	2340	2340	2340	0
439	20241206	134500	2233290	2340	2340	2340	2340	0
440	20241206	134400	2233290	2340	2340	2340	2340	0
441	20241206	134300	2233290	2340	2340	2340	2340	0
442	20241206	134200	2233290	2340	2340	2340	2340	0
443	20241206	134100	2233290	2340	2340	2340	2340	0
444	20241206	134000	2233290	2340	2340	2340	2340	0
445	20241206	133900	2233290	2340	2340	2340	2340	0
446	20241206	133800	2233290	2340	2340	2340	2340	0
447	20241206	133700	2233290	2340	2340	2340	2340	0
448	20241206	133600	2233290	2340	2340	2340	2340	0
449	20241206	133500	2233290	2340	2340	2340	2340	0
450	20241206	133400	2233290	2340	2340	2340	2340	0
451	20241206	133300	2233290	2340	2340	2340	2340	0
452	20241206	133200	2233290	2340	2340	2340	2340	0
453	20241206	133100	2233290	2340	2340	2340	2340	0
454	20241206	133000	2233290	2340	2340	2340	2340	0
455	20241206	132900	2233290	2340	2340	2340	2340	0
456	20241206	132800	2233290	2340	2340	2340	2340	0
457	20241206	132700	2233290	2340	2340	2340	2340	0
458	20241206	132600	2233290	2340	2225	2340	2225	6
459	20241206	132500	2219825	2225	2230	2230	2225	995
460	20241206	132400	4860	2430	2430	2430	2430	0
461	20241206	132300	4860	2430	2430	2430	2430	0
462	20241206	132200	4860	2430	2430	2430	2430	0
463	20241206	132100	4860	2430	2430	2430	2430	0
464	20241206	132000	4860	2430	2430	2430	2430	0
465	20241206	131900	4860	2430	2430	2430	2430	0
466	20241206	131800	4860	2430	2430	2430	2430	0
467	20241206	131700	4860	2430	2430	2430	2430	0
468	20241206	131600	4860	2430	2430	2430	2430	0
469	20241206	131500	4860	2430	2430	2430	2430	0
470	20241206	131400	4860	2430	2430	2430	2430	0
471	20241206	131300	4860	2430	2430	2430	2430	0
472	20241206	131200	4860	2430	2430	2430	2430	0
473	20241206	131100	4860	2430	2430	2430	2430	0
474	20241206	131000	4860	2430	2430	2430	2430	0
475	20241206	130900	4860	2430	2430	2430	2430	0
476	20241206	130800	4860	2430	2430	2430	2430	0
477	20241206	130700	4860	2430	2430	2430	2430	0
478	20241206	130600	4860	2430	2430	2430	2430	0
479	20241206	130500	4860	2430	2430	2430	2430	0
480	20241206	130400	4860	2430	2430	2430	2430	0
481	20241206	130300	4860	2430	2430	2430	2430	0
482	20241206	130200	4860	2430	2430	2430	2430	0
483	20241206	130100	4860	2430	2430	2430	2430	0
484	20241206	130000	4860	2430	2430	2430	2430	0
485	20241206	125900	4860	2430	2430	2430	2430	0
486	20241206	125800	4860	2430	2430	2430	2430	0
487	20241206	125700	4860	2430	2430	2430	2430	0
488	20241206	125600	4860	2430	2430	2430	2430	0
489	20241206	125500	4860	2430	2430	2430	2430	0
490	20241206	125400	4860	2430	2430	2430	2430	0
491	20241206	125300	4860	2430	2430	2430	2430	0
492	20241206	125200	4860	2430	2430	2430	2430	0
493	20241206	125100	4860	2430	2430	2430	2430	0
494	20241206	125000	4860	2430	2430	2430	2430	0
495	20241206	124900	4860	2430	2430	2430	2430	0
496	20241206	124800	4860	2430	2430	2430	2430	0
497	20241206	124700	4860	2430	2430	2430	2430	0
498	20241206	124600	4860	2430	2430	2430	2430	0
499	20241206	124500	4860	2430	2430	2430	2430	0
500	20241206	124400	4860	2430	2430	2430	2430	0
501	20241206	124300	4860	2430	2430	2430	2430	0
502	20241206	124200	4860	2430	2430	2430	2430	0
503	20241206	124100	4860	2430	2430	2430	2430	0
504	20241206	124000	4860	2430	2430	2430	2430	0
505	20241206	123900	4860	2430	2430	2430	2430	0
506	20241206	123800	4860	2430	2430	2430	2430	0
507	20241206	123700	4860	2430	2430	2430	2430	0
508	20241206	123600	4860	2430	2430	2430	2430	0
509	20241206	123500	4860	2430	2430	2430	2430	0
510	20241206	123400	4860	2430	2430	2430	2430	0
511	20241206	123300	4860	2430	2430	2430	2430	0
512	20241206	123200	4860	2430	2430	2430	2430	0
513	20241206	123100	4860	2430	2430	2430	2430	0
514	20241206	123000	4860	2430	2430	2430	2430	0
515	20241206	122900	4860	2430	2430	2430	2430	0
516	20241206	122800	4860	2430	2430	2430	2430	0
517	20241206	122700	4860	2430	2430	2430	2430	0
518	20241206	122600	4860	2430	2430	2430	2430	0
519	20241206	122500	4860	2430	2430	2430	2430	0
520	20241206	122400	4860	2430	2430	2430	2430	0
521	20241206	122300	4860	2430	2430	2430	2430	0
522	20241206	122200	4860	2430	2430	2430	2430	0
523	20241206	122100	4860	2430	2430	2430	2430	0
524	20241206	122000	4860	2430	2430	2430	2430	0
525	20241206	121900	4860	2430	2430	2430	2430	0
526	20241206	121800	4860	2430	2430	2430	2430	0
527	20241206	121700	4860	2430	2430	2430	2430	0
528	20241206	121600	4860	2430	2430	2430	2430	0
529	20241206	121500	4860	2430	2430	2430	2430	0
530	20241206	121400	4860	2430	2430	2430	2430	0
531	20241206	121300	4860	2430	2430	2430	2430	0
532	20241206	121200	4860	2430	2430	2430	2430	0
533	20241206	121100	4860	2430	2430	2430	2430	0
534	20241206	121000	4860	2430	2430	2430	2430	0
535	20241206	120900	4860	2430	2430	2430	2430	0
536	20241206	120800	4860	2430	2430	2430	2430	0
537	20241206	120700	4860	2430	2430	2430	2430	0
538	20241206	120600	4860	2430	2430	2430	2430	0
539	20241206	120500	4860	2430	2430	2430	2430	0
540	20241206	120400	4860	2430	2430	2430	2430	0
541	20241206	120300	4860	2430	2430	2430	2430	0
542	20241206	120200	4860	2430	2430	2430	2430	0
543	20241206	120100	4860	2430	2430	2430	2430	0
544	20241206	120000	4860	2430	2430	2430	2430	0
545	20241206	115900	4860	2430	2430	2430	2430	0
546	20241206	115800	4860	2430	2430	2430	2430	0
547	20241206	115700	4860	2430	2430	2430	2430	0
548	20241206	115600	4860	2430	2430	2430	2430	0
549	20241206	115500	4860	2430	2430	2430	2430	0
550	20241206	115400	4860	2430	2430	2430	2430	0
551	20241206	115300	4860	2430	2430	2430	2430	0
552	20241206	115200	4860	2430	2430	2430	2430	0
553	20241206	115100	4860	2430	2430	2430	2430	0
554	20241206	115000	4860	2430	2430	2430	2430	0
555	20241206	114900	4860	2430	2430	2430	2430	0
556	20241206	114800	4860	2430	2430	2430	2430	0
557	20241206	114700	4860	2430	2430	2430	2430	0
558	20241206	114600	4860	2430	2430	2430	2430	0
559	20241206	114500	4860	2430	2430	2430	2430	0
560	20241206	114400	4860	2430	2430	2430	2430	0
561	20241206	114300	4860	2430	2430	2430	2430	0
562	20241206	114200	4860	2430	2430	2430	2430	0
563	20241206	114100	4860	2430	2430	2430	2430	0
564	20241206	114000	4860	2430	2430	2430	2430	0
565	20241206	113900	4860	2430	2430	2430	2430	0
566	20241206	113800	4860	2430	2430	2430	2430	0
567	20241206	113700	4860	2430	2430	2430	2430	0
568	20241206	113600	4860	2430	2430	2430	2430	0
569	20241206	113500	4860	2430	2430	2430	2430	0
570	20241206	113400	4860	2430	2430	2430	2430	0
571	20241206	113300	4860	2430	2430	2430	2430	0
572	20241206	113200	4860	2430	2430	2430	2430	0
573	20241206	113100	4860	2430	2430	2430	2430	0
574	20241206	113000	4860	2430	2430	2430	2430	0
575	20241206	112900	4860	2430	2430	2430	2430	0
576	20241206	112800	4860	2430	2430	2430	2430	0
577	20241206	112700	4860	2430	2430	2430	2430	0
578	20241206	112600	4860	2430	2430	2430	2430	0
579	20241206	112500	4860	2430	2430	2430	2430	0
580	20241206	112400	4860	2430	2430	2430	2430	0
581	20241206	112300	4860	2430	2430	2430	2430	0
582	20241206	112200	4860	2430	2430	2430	2430	0
583	20241206	112100	4860	2430	2430	2430	2430	0
584	20241206	112000	4860	2430	2430	2430	2430	0
585	20241206	111900	4860	2430	2430	2430	2430	0
586	20241206	111800	4860	2430	2430	2430	2430	0
587	20241206	111700	4860	2430	2430	2430	2430	0
588	20241206	111600	4860	2430	2430	2430	2430	0
589	20241206	111500	4860	2430	2430	2430	2430	0
590	20241206	111400	4860	2430	2430	2430	2430	0
591	20241206	111300	4860	2430	2430	2430	2430	0
592	20241206	111200	4860	2430	2430	2430	2430	0
593	20241206	111100	4860	2430	2430	2430	2430	0
594	20241206	111000	4860	2430	2430	2430	2430	0
595	20241206	110900	4860	2430	2430	2430	2430	0
596	20241206	110800	4860	2430	2430	2430	2430	0
597	20241206	110700	4860	2430	2430	2430	2430	0
598	20241206	110600	4860	2430	2430	2430	2430	0
599	20241206	110500	4860	2430	2430	2430	2430	0
600	20241206	110400	4860	2430	2430	2430	2430	0
601	20241206	110300	4860	2430	2430	2430	2430	0
602	20241206	110200	4860	2430	2430	2430	2430	0
603	20241206	110100	4860	2430	2430	2430	2430	0
604	20241206	110000	4860	2430	2430	2430	2430	0
605	20241206	105900	4860	2430	2430	2430	2430	0
606	20241206	105800	4860	2430	2430	2430	2430	0
607	20241206	105700	4860	2430	2430	2430	2430	0
608	20241206	105600	4860	2430	2430	2430	2430	0
609	20241206	105500	4860	2430	2430	2430	2430	0
610	20241206	105400	4860	2430	2430	2430	2430	0
611	20241206	105300	4860	2430	2430	2430	2430	0
612	20241206	105200	4860	2430	2430	2430	2430	0
613	20241206	105100	4860	2430	2430	2430	2430	0
614	20241206	105000	4860	2430	2430	2430	2430	0
615	20241206	104900	4860	2430	2430	2430	2430	0
616	20241206	104800	4860	2430	2430	2430	2430	0
617	20241206	104700	4860	2430	2430	2430	2430	0
618	20241206	104600	4860	2430	2430	2430	2430	0
619	20241206	104500	4860	2430	2430	2430	2430	0
620	20241206	104400	4860	2430	2430	2430	2430	0
621	20241206	104300	4860	2430	2430	2430	2430	0
622	20241206	104200	4860	2430	2430	2430	2430	0
623	20241206	104100	4860	2430	2430	2430	2430	0
624	20241206	104000	4860	2430	2430	2430	2430	0
625	20241206	103900	4860	2430	2430	2430	2430	0
626	20241206	103800	4860	2430	2430	2430	2430	0
627	20241206	103700	4860	2430	2430	2430	2430	0
628	20241206	103600	4860	2430	2430	2430	2430	0
629	20241206	103500	4860	2430	2430	2430	2430	0
630	20241206	103400	4860	2430	2430	2430	2430	0
631	20241206	103300	4860	2430	2430	2430	2430	0
632	20241206	103200	4860	2430	2430	2430	2430	0
633	20241206	103100	4860	2430	2430	2430	2430	0
634	20241206	103000	4860	2430	2430	2430	2430	0
635	20241206	102900	4860	2430	2430	2430	2430	0
636	20241206	102800	4860	2430	2430	2430	2430	0
637	20241206	102700	4860	2430	2430	2430	2430	0
638	20241206	102600	4860	2430	2430	2430	2430	0
639	20241206	102500	4860	2430	2430	2430	2430	0
640	20241206	102400	4860	2430	2430	2430	2430	0
641	20241206	102300	4860	2430	2430	2430	2430	0
642	20241206	102200	4860	2430	2430	2430	2430	0
643	20241206	102100	4860	2430	2430	2430	2430	0
644	20241206	102000	4860	2430	2430	2430	2430	0
645	20241206	101900	4860	2430	2430	2430	2430	0
646	20241206	101800	4860	2430	2430	2430	2430	0
647	20241206	101700	4860	2430	2430	2430	2430	0
648	20241206	101600	4860	2430	2430	2430	2430	0
649	20241206	101500	4860	2430	2430	2430	2430	0
650	20241206	101400	4860	2430	2430	2430	2430	0
651	20241206	101300	4860	2430	2430	2430	2430	0
652	20241206	101200	4860	2430	2430	2430	2430	0
653	20241206	101100	4860	2430	2430	2430	2430	0
654	20241206	101000	4860	2430	2430	2430	2430	0
655	20241206	100900	4860	2430	2430	2430	2430	0
656	20241206	100800	4860	2430	2430	2430	2430	0
657	20241206	100700	4860	2430	2430	2430	2430	0
658	20241206	100600	4860	2430	2430	2430	2430	0
659	20241206	100500	4860	2430	2430	2430	2430	0
660	20241206	100400	4860	2430	2430	2430	2430	0
661	20241206	100300	4860	2430	2430	2430	2430	0
662	20241206	100200	4860	2430	2430	2430	2430	0
663	20241206	100100	4860	2430	2430	2430	2430	0
664	20241206	100000	4860	2430	2430	2430	2430	0
665	20241206	095900	4860	2430	2430	2430	2430	0
666	20241206	095800	4860	2430	2430	2430	2430	0
667	20241206	095700	4860	2430	2430	2430	2430	0
668	20241206	095600	4860	2430	2430	2430	2430	0
669	20241206	095500	4860	2430	2430	2430	2430	0
670	20241206	095400	4860	2430	2430	2430	2430	0
671	20241206	095300	4860	2430	2430	2430	2430	0
672	20241206	095200	4860	2430	2430	2430	2430	0
673	20241206	095100	4860	2430	2430	2430	2430	0
674	20241206	095000	4860	2430	2430	2430	2430	0
675	20241206	094900	4860	2430	2430	2430	2430	0
676	20241206	094800	4860	2430	2430	2430	2430	0
677	20241206	094700	4860	2430	2430	2430	2430	0
678	20241206	094600	4860	2430	2430	2430	2430	0
679	20241206	094500	4860	2430	2430	2430	2430	0
680	20241206	094400	4860	2430	2430	2430	2430	0
681	20241206	094300	4860	2430	2430	2430	2430	0
682	20241206	094200	4860	2430	2430	2430	2430	0
683	20241206	094100	4860	2430	2430	2430	2430	0
684	20241206	094000	4860	2430	2430	2430	2430	0
685	20241206	093900	4860	2430	2430	2430	2430	0
686	20241206	093800	4860	2430	2430	2430	2430	0
687	20241206	093700	4860	2430	2430	2430	2430	0
688	20241206	093600	4860	2430	2430	2430	2430	0
689	20241206	093500	4860	2430	2430	2430	2430	0
690	20241206	093400	4860	2430	2430	2430	2430	0
691	20241206	093300	4860	2430	2430	2430	2430	0
692	20241206	093200	4860	2430	2430	2430	2430	0
693	20241206	093100	4860	2430	2430	2430	2430	0
694	20241206	093000	4860	2430	2430	2430	2430	0
695	20241206	092900	4860	2430	2430	2430	2430	0
696	20241206	092800	4860	2430	2430	2430	2430	0
697	20241206	092700	4860	2430	2430	2430	2430	0
698	20241206	092600	4860	2430	2430	2430	2430	0
699	20241206	092500	4860	2430	2430	2430	2430	0
700	20241206	092400	4860	2430	2430	2430	2430	0
701	20241206	092300	4860	2430	2430	2430	2430	0
702	20241206	092200	4860	2430	2430	2430	2430	0
703	20241206	092100	4860	2430	2430	2430	2430	0
704	20241206	092000	4860	2430	2430	2430	2430	0
705	20241206	091900	4860	2430	2430	2430	2430	0
706	20241206	091800	4860	2430	2430	2430	2430	0
707	20241206	091700	4860	2430	2430	2430	2430	0
708	20241206	091600	4860	2430	2430	2430	2430	0
709	20241206	091500	4860	2430	2430	2430	2430	0
710	20241206	091400	4860	2430	2430	2430	2430	0
711	20241206	091300	4860	2430	2430	2430	2430	0
712	20241206	091200	4860	2430	2430	2430	2430	0
713	20241206	091100	4860	2430	2430	2430	2430	0
714	20241206	091000	4860	2430	2430	2430	2430	2
715	20241206	090900	0	2430	2430	2430	2430	0
716	20241206	090800	0	2430	2430	2430	2430	0
717	20241206	090700	0	2430	2430	2430	2430	0
718	20241206	090600	0	2430	2430	2430	2430	0
719	20241206	090500	0	2430	2430	2430	2430	0
720	20241206	090400	0	2430	2430	2430	2430	0
721	20241206	090300	0	2430	2430	2430	2430	0
722	20241206	090200	0	2430	2430	2430	2430	0
723	20241206	090100	0	2430	2430	2430	2430	0
724	20241206	090000	0	2430	2430	2430	2430	0