KissMeData/208850/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	204400	1260060	5390	5390	5390	5390	1
3	20241205	204300	1260060	5390	5390	5390	5390	0
4	20241205	204200	1260060	5390	5390	5390	5390	0
5	20241205	204100	1260060	5390	5390	5390	5390	0
6	20241205	204000	1260060	5390	5390	5390	5390	0
7	20241205	203900	1260060	5390	5390	5390	5390	0
8	20241205	203800	1260060	5390	5390	5390	5390	0
9	20241205	203700	1260060	5390	5390	5390	5390	0
10	20241205	203600	1260060	5390	5390	5390	5390	0
11	20241205	203500	1260060	5390	5390	5390	5390	0
12	20241205	203400	1260060	5390	5390	5390	5390	0
13	20241205	203300	1260060	5390	5390	5390	5390	0
14	20241205	203200	1260060	5390	5390	5390	5390	0
15	20241205	203100	1260060	5390	5390	5390	5390	0
16	20241205	203000	1260060	5390	5390	5390	5390	0
17	20241205	202900	1260060	5390	5390	5390	5390	0
18	20241205	202800	1260060	5390	5390	5390	5390	0
19	20241205	202700	1260060	5390	5390	5390	5390	0
20	20241205	202600	1260060	5390	5390	5390	5390	0
21	20241205	202500	1260060	5390	5390	5390	5390	0
22	20241205	202400	1260060	5390	5390	5390	5390	0
23	20241205	202300	1260060	5390	5390	5390	5390	0
24	20241205	202200	1260060	5390	5390	5390	5390	0
25	20241205	202100	1260060	5390	5390	5390	5390	0
26	20241205	202000	1260060	5390	5390	5390	5390	0
27	20241205	201900	1260060	5390	5390	5390	5390	0
28	20241205	201800	1260060	5390	5390	5390	5390	0
29	20241205	201700	1260060	5390	5390	5390	5390	0
30	20241205	201600	1260060	5390	5390	5390	5390	0
31	20241205	201500	1260060	5390	5390	5390	5390	0
32	20241205	201400	1260060	5390	5390	5390	5390	1
33	20241205	201300	1260060	5390	5390	5390	5390	0
34	20241205	201200	1260060	5390	5390	5390	5390	0
35	20241205	201100	1260060	5390	5390	5390	5390	0
36	20241205	201000	1260060	5390	5390	5390	5390	0
37	20241205	200900	1260060	5390	5390	5390	5390	0
38	20241205	200800	1260060	5390	5390	5390	5390	0
39	20241205	200700	1260060	5390	5390	5390	5390	0
40	20241205	200600	1260060	5390	5390	5390	5390	0
41	20241205	200500	1260060	5390	5390	5390	5390	0
42	20241205	200400	1260060	5390	5390	5390	5390	0
43	20241205	200300	1260060	5390	5390	5390	5390	0
44	20241205	200200	1260060	5390	5390	5390	5390	0
45	20241205	200100	1260060	5390	5390	5390	5390	0
46	20241205	200000	1260060	5390	5390	5390	5390	0
47	20241205	195900	1260060	5390	5390	5390	5390	0
48	20241205	195800	1260060	5390	5390	5390	5390	0
49	20241205	195700	1260060	5390	5390	5390	5390	0
50	20241205	195600	1260060	5390	5390	5390	5390	0
51	20241205	195500	1260060	5390	5390	5390	5390	0
52	20241205	195400	1260060	5390	5390	5390	5390	0
53	20241205	195300	1260060	5390	5390	5390	5390	0
54	20241205	195200	1260060	5390	5390	5390	5390	0
55	20241205	195100	1260060	5390	5390	5390	5390	0
56	20241205	195000	1260060	5390	5390	5390	5390	0
57	20241205	194900	1260060	5390	5390	5390	5390	0
58	20241205	194800	1260060	5390	5390	5390	5390	0
59	20241205	194700	1260060	5390	5390	5390	5390	0
60	20241205	194600	1260060	5390	5390	5390	5390	0
61	20241205	194500	1260060	5390	5390	5390	5390	0
62	20241205	194400	1260060	5390	5390	5390	5390	1
63	20241205	194300	1260060	5390	5390	5390	5390	0
64	20241205	194200	1260060	5390	5390	5390	5390	0
65	20241205	194100	1260060	5390	5390	5390	5390	0
66	20241205	194000	1260060	5390	5390	5390	5390	0
67	20241205	193900	1260060	5390	5390	5390	5390	0
68	20241205	193800	1260060	5390	5390	5390	5390	0
69	20241205	193700	1260060	5390	5390	5390	5390	0
70	20241205	193600	1260060	5390	5390	5390	5390	0
71	20241205	193500	1260060	5390	5390	5390	5390	0
72	20241205	193400	1260060	5390	5390	5390	5390	0
73	20241205	193300	1260060	5390	5390	5390	5390	0
74	20241205	193200	1260060	5390	5390	5390	5390	0
75	20241205	193100	1260060	5390	5390	5390	5390	0
76	20241205	193000	1260060	5390	5390	5390	5390	0
77	20241205	192900	1260060	5390	5390	5390	5390	0
78	20241205	192800	1260060	5390	5390	5390	5390	0
79	20241205	192700	1260060	5390	5390	5390	5390	0
80	20241205	192600	1260060	5390	5390	5390	5390	0
81	20241205	192500	1260060	5390	5390	5390	5390	0
82	20241205	192400	1260060	5390	5390	5390	5390	0
83	20241205	192300	1260060	5390	5390	5390	5390	0
84	20241205	192200	1260060	5390	5390	5390	5390	0
85	20241205	192100	1260060	5390	5390	5390	5390	0
86	20241205	192000	1260060	5390	5390	5390	5390	0
87	20241205	191900	1260060	5390	5390	5390	5390	0
88	20241205	191800	1260060	5390	5390	5390	5390	0
89	20241205	191700	1260060	5390	5390	5390	5390	0
90	20241205	191600	1260060	5390	5390	5390	5390	0
91	20241205	191500	1260060	5390	5390	5390	5390	0
92	20241205	191400	1260060	5390	5390	5390	5390	1
93	20241205	191300	1260060	5390	5390	5390	5390	0
94	20241205	191200	1260060	5390	5390	5390	5390	0
95	20241205	191100	1260060	5390	5390	5390	5390	0
96	20241205	191000	1260060	5390	5390	5390	5390	0
97	20241205	190900	1260060	5390	5390	5390	5390	0
98	20241205	190800	1260060	5390	5390	5390	5390	0
99	20241205	190700	1260060	5390	5390	5390	5390	0
100	20241205	190600	1260060	5390	5390	5390	5390	0
101	20241205	190500	1260060	5390	5390	5390	5390	0
102	20241205	190400	1260060	5390	5390	5390	5390	0
103	20241205	190300	1260060	5390	5390	5390	5390	0
104	20241205	190200	1260060	5390	5390	5390	5390	0
105	20241205	190100	1260060	5390	5390	5390	5390	0
106	20241205	190000	1260060	5390	5390	5390	5390	0
107	20241205	185900	1260060	5390	5390	5390	5390	0
108	20241205	185800	1260060	5390	5390	5390	5390	0
109	20241205	185700	1260060	5390	5390	5390	5390	0
110	20241205	185600	1260060	5390	5390	5390	5390	0
111	20241205	185500	1260060	5390	5390	5390	5390	0
112	20241205	185400	1260060	5390	5390	5390	5390	0
113	20241205	185300	1260060	5390	5390	5390	5390	0
114	20241205	185200	1260060	5390	5390	5390	5390	0
115	20241205	185100	1260060	5390	5390	5390	5390	0
116	20241205	185000	1260060	5390	5390	5390	5390	0
117	20241205	184900	1260060	5390	5390	5390	5390	0
118	20241205	184800	1260060	5390	5390	5390	5390	0
119	20241205	184700	1260060	5390	5390	5390	5390	0
120	20241205	184600	1260060	5390	5390	5390	5390	0
121	20241205	184500	1260060	5390	5390	5390	5390	0
122	20241205	184400	1260060	5390	5390	5390	5390	1
123	20241205	184300	1260060	5390	5390	5390	5390	0
124	20241205	184200	1260060	5390	5390	5390	5390	0
125	20241205	184100	1260060	5390	5390	5390	5390	0
126	20241205	184000	1260060	5390	5390	5390	5390	0
127	20241205	183900	1260060	5390	5390	5390	5390	0
128	20241205	183800	1260060	5390	5390	5390	5390	0
129	20241205	183700	1260060	5390	5390	5390	5390	0
130	20241205	183600	1260060	5390	5390	5390	5390	0
131	20241205	183500	1260060	5390	5390	5390	5390	0
132	20241205	183400	1260060	5390	5390	5390	5390	0
133	20241205	183300	1260060	5390	5390	5390	5390	0
134	20241205	183200	1260060	5390	5390	5390	5390	0
135	20241205	183100	1260060	5390	5390	5390	5390	0
136	20241205	183000	1260060	5390	5390	5390	5390	0
137	20241205	182900	1260060	5390	5390	5390	5390	0
138	20241205	182800	1260060	5390	5390	5390	5390	0
139	20241205	182700	1260060	5390	5390	5390	5390	0
140	20241205	182600	1260060	5390	5390	5390	5390	0
141	20241205	182500	1260060	5390	5390	5390	5390	0
142	20241205	182400	1260060	5390	5390	5390	5390	0
143	20241205	182300	1260060	5390	5390	5390	5390	0
144	20241205	182200	1260060	5390	5390	5390	5390	0
145	20241205	182100	1260060	5390	5390	5390	5390	0
146	20241205	182000	1260060	5390	5390	5390	5390	0
147	20241205	181900	1260060	5390	5390	5390	5390	0
148	20241205	181800	1260060	5390	5390	5390	5390	0
149	20241205	181700	1260060	5390	5390	5390	5390	0
150	20241205	181600	1260060	5390	5390	5390	5390	0
151	20241205	181500	1260060	5390	5390	5390	5390	0
152	20241205	181400	1260060	5390	5390	5390	5390	1
153	20241205	181300	1260060	5390	5390	5390	5390	0
154	20241205	181200	1260060	5390	5390	5390	5390	0
155	20241205	181100	1260060	5390	5390	5390	5390	0
156	20241205	181000	1260060	5390	5390	5390	5390	0
157	20241205	180900	1260060	5390	5390	5390	5390	0
158	20241205	180800	1260060	5390	5390	5390	5390	0
159	20241205	180700	1260060	5390	5390	5390	5390	0
160	20241205	180600	1260060	5390	5390	5390	5390	0
161	20241205	180500	1260060	5390	5390	5390	5390	0
162	20241205	180400	1260060	5390	5390	5390	5390	0
163	20241205	180300	1260060	5390	5390	5390	5390	0
164	20241205	180200	1260060	5390	5390	5390	5390	0
165	20241205	180100	1260060	5390	5390	5390	5390	0
166	20241205	180000	1260060	5390	5390	5390	5390	0
167	20241205	175900	1260060	5390	5390	5390	5390	0
168	20241205	175800	1260060	5390	5390	5390	5390	0
169	20241205	175700	1260060	5390	5390	5390	5390	0
170	20241205	175600	1260060	5390	5390	5390	5390	0
171	20241205	175500	1260060	5390	5390	5390	5390	0
172	20241205	175400	1260060	5390	5390	5390	5390	0
173	20241205	175300	1260060	5390	5390	5390	5390	0
174	20241205	175200	1260060	5390	5390	5390	5390	0
175	20241205	175100	1260060	5390	5390	5390	5390	0
176	20241205	175000	1260060	5390	5390	5390	5390	0
177	20241205	174900	1260060	5390	5390	5390	5390	0
178	20241205	174800	1260060	5390	5390	5390	5390	0
179	20241205	174700	1260060	5390	5390	5390	5390	0
180	20241205	174600	1260060	5390	5390	5390	5390	0
181	20241205	174500	1260060	5390	5390	5390	5390	0
182	20241205	174400	1260060	5390	5390	5390	5390	1
183	20241205	174300	1260060	5390	5390	5390	5390	0
184	20241205	174200	1260060	5390	5390	5390	5390	0
185	20241205	174100	1260060	5390	5390	5390	5390	0
186	20241205	174000	1260060	5390	5390	5390	5390	0
187	20241205	173900	1260060	5390	5390	5390	5390	0
188	20241205	173800	1260060	5390	5390	5390	5390	0
189	20241205	173700	1260060	5390	5390	5390	5390	0
190	20241205	173600	1260060	5390	5390	5390	5390	0
191	20241205	173500	1260060	5390	5390	5390	5390	0
192	20241205	173400	1260060	5390	5390	5390	5390	0
193	20241205	173300	1260060	5390	5390	5390	5390	0
194	20241205	173200	1260060	5390	5390	5390	5390	0
195	20241205	173100	1260060	5390	5390	5390	5390	0
196	20241205	173000	1260060	5390	5390	5390	5390	0
197	20241205	172900	1260060	5390	5390	5390	5390	0
198	20241205	172800	1260060	5390	5390	5390	5390	0
199	20241205	172700	1260060	5390	5390	5390	5390	0
200	20241205	172600	1260060	5390	5390	5390	5390	0
201	20241205	172500	1260060	5390	5390	5390	5390	0
202	20241205	172400	1260060	5390	5390	5390	5390	0
203	20241205	172300	1260060	5390	5390	5390	5390	0
204	20241205	172200	1260060	5390	5390	5390	5390	0
205	20241205	172100	1260060	5390	5390	5390	5390	0
206	20241205	172000	1260060	5390	5390	5390	5390	0
207	20241205	171900	1260060	5390	5390	5390	5390	0
208	20241205	171800	1260060	5390	5390	5390	5390	0
209	20241205	171700	1260060	5390	5390	5390	5390	0
210	20241205	171600	1260060	5390	5390	5390	5390	0
211	20241205	171500	1260060	5390	5390	5390	5390	0
212	20241205	171400	1260060	5390	5390	5390	5390	1
213	20241205	171300	1260060	5390	5390	5390	5390	0
214	20241205	171200	1260060	5390	5390	5390	5390	0
215	20241205	171100	1260060	5390	5390	5390	5390	0
216	20241205	171000	1260060	5390	5390	5390	5390	0
217	20241205	170900	1260060	5390	5390	5390	5390	0
218	20241205	170800	1260060	5390	5390	5390	5390	0
219	20241205	170700	1260060	5390	5390	5390	5390	0
220	20241205	170600	1260060	5390	5390	5390	5390	0
221	20241205	170500	1260060	5390	5390	5390	5390	0
222	20241205	170400	1260060	5390	5390	5390	5390	0
223	20241205	170300	1260060	5390	5390	5390	5390	0
224	20241205	170200	1260060	5390	5390	5390	5390	0
225	20241205	170100	1260060	5390	5390	5390	5390	0
226	20241205	170000	1260060	5390	5390	5390	5390	0
227	20241205	165900	1260060	5390	5390	5390	5390	0
228	20241205	165800	1260060	5390	5390	5390	5390	0
229	20241205	165700	1260060	5390	5390	5390	5390	0
230	20241205	165600	1260060	5390	5390	5390	5390	0
231	20241205	165500	1260060	5390	5390	5390	5390	0
232	20241205	165400	1260060	5390	5390	5390	5390	0
233	20241205	165300	1260060	5390	5390	5390	5390	0
234	20241205	165200	1260060	5390	5390	5390	5390	0
235	20241205	165100	1260060	5390	5390	5390	5390	0
236	20241205	165000	1260060	5390	5390	5390	5390	0
237	20241205	164900	1260060	5390	5390	5390	5390	0
238	20241205	164800	1260060	5390	5390	5390	5390	0
239	20241205	164700	1260060	5390	5390	5390	5390	0
240	20241205	164600	1260060	5390	5390	5390	5390	0
241	20241205	164500	1260060	5390	5390	5390	5390	0
242	20241205	164400	1260060	5390	5390	5390	5390	1
243	20241205	164300	1260060	5390	5390	5390	5390	0
244	20241205	164200	1260060	5390	5390	5390	5390	0
245	20241205	164100	1260060	5390	5390	5390	5390	0
246	20241205	164000	1260060	5390	5390	5390	5390	0
247	20241205	163900	1260060	5390	5390	5390	5390	0
248	20241205	163800	1260060	5390	5390	5390	5390	0
249	20241205	163700	1260060	5390	5390	5390	5390	0
250	20241205	163600	1260060	5390	5390	5390	5390	0
251	20241205	163500	1260060	5390	5390	5390	5390	0
252	20241205	163400	1260060	5390	5390	5390	5390	0
253	20241205	163300	1260060	5390	5390	5390	5390	0
254	20241205	163200	1260060	5390	5390	5390	5390	0
255	20241205	163100	1260060	5390	5390	5390	5390	0
256	20241205	163000	1260060	5390	5390	5390	5390	0
257	20241205	162900	1260060	5390	5390	5390	5390	0
258	20241205	162800	1260060	5390	5390	5390	5390	0
259	20241205	162700	1260060	5390	5390	5390	5390	0
260	20241205	162600	1260060	5390	5390	5390	5390	0
261	20241205	162500	1260060	5390	5390	5390	5390	0
262	20241205	162400	1260060	5390	5390	5390	5390	0
263	20241205	162300	1260060	5390	5390	5390	5390	0
264	20241205	162200	1260060	5390	5390	5390	5390	0
265	20241205	162100	1260060	5390	5390	5390	5390	0
266	20241205	162000	1260060	5390	5390	5390	5390	0
267	20241205	161900	1260060	5390	5390	5390	5390	0
268	20241205	161800	1260060	5390	5390	5390	5390	0
269	20241205	161700	1260060	5390	5390	5390	5390	0
270	20241205	161600	1260060	5390	5390	5390	5390	0
271	20241205	161500	1260060	5390	5390	5390	5390	0
272	20241205	161400	1260060	5390	5390	5390	5390	1
273	20241205	161300	1260060	5390	5390	5390	5390	0
274	20241205	161200	1260060	5390	5390	5390	5390	0
275	20241205	161100	1260060	5390	5390	5390	5390	0
276	20241205	161000	1260060	5390	5390	5390	5390	0
277	20241205	160900	1260060	5390	5390	5390	5390	0
278	20241205	160800	1260060	5390	5390	5390	5390	0
279	20241205	160700	1260060	5390	5390	5390	5390	0
280	20241205	160600	1260060	5390	5390	5390	5390	0
281	20241205	160500	1260060	5390	5390	5390	5390	0
282	20241205	160400	1260060	5390	5390	5390	5390	0
283	20241205	160300	1260060	5390	5390	5390	5390	0
284	20241205	160200	1260060	5390	5390	5390	5390	0
285	20241205	160100	1260060	5390	5390	5390	5390	0
286	20241205	160000	1260060	5390	5390	5390	5390	0
287	20241205	155900	1260060	5390	5390	5390	5390	0
288	20241205	155800	1260060	5390	5390	5390	5390	0
289	20241205	155700	1260060	5390	5390	5390	5390	0
290	20241205	155600	1260060	5390	5390	5390	5390	0
291	20241205	155500	1260060	5390	5390	5390	5390	0
292	20241205	155400	1260060	5390	5390	5390	5390	0
293	20241205	155300	1260060	5390	5390	5390	5390	0
294	20241205	155200	1260060	5390	5390	5390	5390	0
295	20241205	155100	1260060	5390	5390	5390	5390	0
296	20241205	155000	1260060	5390	5390	5390	5390	0
297	20241205	154900	1260060	5390	5390	5390	5390	0
298	20241205	154800	1260060	5390	5390	5390	5390	0
299	20241205	154700	1260060	5390	5390	5390	5390	0
300	20241205	154600	1260060	5390	5390	5390	5390	0
301	20241205	154500	1260060	5390	5390	5390	5390	0
302	20241205	154400	1260060	5390	5390	5390	5390	1
303	20241205	154300	1260060	5390	5390	5390	5390	0
304	20241205	154200	1260060	5390	5390	5390	5390	0
305	20241205	154100	1260060	5390	5390	5390	5390	0
306	20241205	154000	1260060	5390	5390	5390	5390	0
307	20241205	153900	1260060	5390	5390	5390	5390	0
308	20241205	153800	1260060	5390	5390	5390	5390	0
309	20241205	153700	1260060	5390	5390	5390	5390	0
310	20241205	153600	1260060	5390	5390	5390	5390	0
311	20241205	153500	1260060	5390	5390	5390	5390	0
312	20241205	153400	1260060	5390	5390	5390	5390	0
313	20241205	153300	1260060	5390	5390	5390	5390	0
314	20241205	153200	1260060	5390	5390	5390	5390	0
315	20241205	153100	1260060	5390	5390	5390	5390	0
316	20241205	153000	1260060	5390	5390	5390	5390	0
317	20241205	152900	1260060	5390	5390	5390	5390	0
318	20241205	152800	1260060	5390	5390	5390	5390	0
319	20241205	152700	1260060	5390	5390	5390	5390	0
320	20241205	152600	1260060	5390	5390	5390	5390	0
321	20241205	152500	1260060	5390	5390	5390	5390	0
322	20241205	152400	1260060	5390	5390	5390	5390	0
323	20241205	152300	1260060	5390	5390	5390	5390	0
324	20241205	152200	1260060	5390	5390	5390	5390	0
325	20241205	152100	1260060	5390	5390	5390	5390	0
326	20241205	152000	1260060	5390	5390	5390	5390	0
327	20241205	151900	1260060	5390	5390	5390	5390	0
328	20241205	151800	1260060	5390	5390	5390	5390	1
329	20241205	151700	1254670	5120	5120	5120	5120	0
330	20241205	151600	1254670	5120	5120	5120	5120	0
331	20241205	151500	1254670	5120	5120	5120	5120	0
332	20241205	151400	1254670	5120	5120	5120	5120	0
333	20241205	151300	1254670	5120	5120	5120	5120	0
334	20241205	151200	1254670	5120	5120	5120	5120	0
335	20241205	151100	1254670	5120	5120	5120	5120	0
336	20241205	151000	1254670	5120	5120	5120	5120	0
337	20241205	150900	1254670	5120	5120	5120	5120	0
338	20241205	150800	1254670	5120	5120	5120	5120	0
339	20241205	150700	1254670	5120	5120	5120	5120	0
340	20241205	150600	1254670	5120	5120	5120	5120	0
341	20241205	150500	1254670	5120	5120	5120	5120	0
342	20241205	150400	1254670	5120	5120	5120	5120	0
343	20241205	150300	1254670	5120	5120	5120	5120	0
344	20241205	150200	1254670	5120	5120	5120	5120	0
345	20241205	150100	1254670	5120	5120	5120	5120	0
346	20241205	150000	1254670	5120	5120	5120	5120	0
347	20241205	145900	1254670	5120	5120	5120	5120	0
348	20241205	145800	1254670	5120	5120	5120	5120	0
349	20241205	145700	1254670	5120	5120	5120	5120	0
350	20241205	145600	1254670	5120	5120	5120	5120	0
351	20241205	145500	1254670	5120	5120	5120	5120	0
352	20241205	145400	1254670	5120	5120	5120	5120	0
353	20241205	145300	1254670	5120	5120	5120	5120	0
354	20241205	145200	1254670	5120	5120	5120	5120	0
355	20241205	145100	1254670	5120	5120	5120	5120	0
356	20241205	145000	1254670	5120	5120	5120	5120	0
357	20241205	144900	1254670	5120	5120	5120	5120	0
358	20241205	144800	1254670	5120	5120	5120	5120	0
359	20241205	144700	1254670	5120	5120	5120	5120	0
360	20241205	144600	1254670	5120	5120	5120	5120	0
361	20241205	144500	1254670	5120	5120	5120	5120	0
362	20241205	144400	1254670	5120	5120	5120	5120	0
363	20241205	144300	1254670	5120	5120	5120	5120	0
364	20241205	144200	1254670	5120	5120	5120	5120	0
365	20241205	144100	1254670	5120	5120	5120	5120	0
366	20241205	144000	1254670	5120	5120	5120	5120	0
367	20241205	143900	1254670	5120	5120	5120	5120	0
368	20241205	143800	1254670	5120	5120	5120	5120	0
369	20241205	143700	1254670	5120	5120	5120	5120	0
370	20241205	143600	1254670	5120	5120	5120	5120	0
371	20241205	143500	1254670	5120	5120	5120	5120	0
372	20241205	143400	1254670	5120	5120	5120	5120	0
373	20241205	143300	1254670	5120	5120	5120	5120	0
374	20241205	143200	1254670	5120	5120	5120	5120	0
375	20241205	143100	1254670	5120	5120	5120	5120	0
376	20241205	143000	1254670	5120	5120	5120	5120	0
377	20241205	142900	1254670	5120	5120	5120	5120	0
378	20241205	142800	1254670	5120	5120	5120	5120	0
379	20241205	142700	1254670	5120	5120	5120	5120	0
380	20241205	142600	1254670	5120	5120	5120	5120	0
381	20241205	142500	1254670	5120	5120	5120	5120	0
382	20241205	142400	1254670	5120	5120	5120	5120	0
383	20241205	142300	1254670	5120	5120	5120	5120	0
384	20241205	142200	1254670	5120	5120	5120	5120	0
385	20241205	142100	1254670	5120	5120	5120	5120	0
386	20241205	142000	1254670	5120	5120	5120	5120	0
387	20241205	141900	1254670	5120	5120	5120	5120	0
388	20241205	141800	1254670	5120	5120	5120	5120	0
389	20241205	141700	1254670	5120	5120	5120	5120	244
390	20241205	141600	5390	5390	5390	5390	5390	0
391	20241205	141500	5390	5390	5390	5390	5390	0
392	20241205	141400	5390	5390	5390	5390	5390	0
393	20241205	141300	5390	5390	5390	5390	5390	0
394	20241205	141200	5390	5390	5390	5390	5390	0
395	20241205	141100	5390	5390	5390	5390	5390	0
396	20241205	141000	5390	5390	5390	5390	5390	0
397	20241205	140900	5390	5390	5390	5390	5390	0
398	20241205	140800	5390	5390	5390	5390	5390	0
399	20241205	140700	5390	5390	5390	5390	5390	0
400	20241205	140600	5390	5390	5390	5390	5390	0
401	20241205	140500	5390	5390	5390	5390	5390	0
402	20241205	140400	5390	5390	5390	5390	5390	0
403	20241205	140300	5390	5390	5390	5390	5390	0
404	20241205	140200	5390	5390	5390	5390	5390	0
405	20241205	140100	5390	5390	5390	5390	5390	0
406	20241205	140000	5390	5390	5390	5390	5390	0
407	20241205	135900	5390	5390	5390	5390	5390	0
408	20241205	135800	5390	5390	5390	5390	5390	0
409	20241205	135700	5390	5390	5390	5390	5390	0
410	20241205	135600	5390	5390	5390	5390	5390	0
411	20241205	135500	5390	5390	5390	5390	5390	0
412	20241205	135400	5390	5390	5390	5390	5390	0
413	20241205	135300	5390	5390	5390	5390	5390	0
414	20241205	135200	5390	5390	5390	5390	5390	0
415	20241205	135100	5390	5390	5390	5390	5390	0
416	20241205	135000	5390	5390	5390	5390	5390	0
417	20241205	134900	5390	5390	5390	5390	5390	0
418	20241205	134800	5390	5390	5390	5390	5390	0
419	20241205	134700	5390	5390	5390	5390	5390	0
420	20241205	134600	5390	5390	5390	5390	5390	0
421	20241205	134500	5390	5390	5390	5390	5390	0
422	20241205	134400	5390	5390	5390	5390	5390	0
423	20241205	134300	5390	5390	5390	5390	5390	0
424	20241205	134200	5390	5390	5390	5390	5390	0
425	20241205	134100	5390	5390	5390	5390	5390	0
426	20241205	134000	5390	5390	5390	5390	5390	0
427	20241205	133900	5390	5390	5390	5390	5390	0
428	20241205	133800	5390	5390	5390	5390	5390	0
429	20241205	133700	5390	5390	5390	5390	5390	0
430	20241205	133600	5390	5390	5390	5390	5390	0
431	20241205	133500	5390	5390	5390	5390	5390	0
432	20241205	133400	5390	5390	5390	5390	5390	0
433	20241205	133300	5390	5390	5390	5390	5390	0
434	20241205	133200	5390	5390	5390	5390	5390	0
435	20241205	133100	5390	5390	5390	5390	5390	0
436	20241205	133000	5390	5390	5390	5390	5390	0
437	20241205	132900	5390	5390	5390	5390	5390	0
438	20241205	132800	5390	5390	5390	5390	5390	0
439	20241205	132700	5390	5390	5390	5390	5390	0
440	20241205	132600	5390	5390	5390	5390	5390	0
441	20241205	132500	5390	5390	5390	5390	5390	0
442	20241205	132400	5390	5390	5390	5390	5390	0
443	20241205	132300	5390	5390	5390	5390	5390	0
444	20241205	132200	5390	5390	5390	5390	5390	0
445	20241205	132100	5390	5390	5390	5390	5390	0
446	20241205	132000	5390	5390	5390	5390	5390	0
447	20241205	131900	5390	5390	5390	5390	5390	0
448	20241205	131800	5390	5390	5390	5390	5390	0
449	20241205	131700	5390	5390	5390	5390	5390	0
450	20241205	131600	5390	5390	5390	5390	5390	0
451	20241205	131500	5390	5390	5390	5390	5390	0
452	20241205	131400	5390	5390	5390	5390	5390	0
453	20241205	131300	5390	5390	5390	5390	5390	0
454	20241205	131200	5390	5390	5390	5390	5390	0
455	20241205	131100	5390	5390	5390	5390	5390	0
456	20241205	131000	5390	5390	5390	5390	5390	0
457	20241205	130900	5390	5390	5390	5390	5390	0
458	20241205	130800	5390	5390	5390	5390	5390	0
459	20241205	130700	5390	5390	5390	5390	5390	0
460	20241205	130600	5390	5390	5390	5390	5390	0
461	20241205	130500	5390	5390	5390	5390	5390	0
462	20241205	130400	5390	5390	5390	5390	5390	0
463	20241205	130300	5390	5390	5390	5390	5390	0
464	20241205	130200	5390	5390	5390	5390	5390	0
465	20241205	130100	5390	5390	5390	5390	5390	0
466	20241205	130000	5390	5390	5390	5390	5390	0
467	20241205	125900	5390	5390	5390	5390	5390	0
468	20241205	125800	5390	5390	5390	5390	5390	0
469	20241205	125700	5390	5390	5390	5390	5390	0
470	20241205	125600	5390	5390	5390	5390	5390	0
471	20241205	125500	5390	5390	5390	5390	5390	0
472	20241205	125400	5390	5390	5390	5390	5390	0
473	20241205	125300	5390	5390	5390	5390	5390	0
474	20241205	125200	5390	5390	5390	5390	5390	0
475	20241205	125100	5390	5390	5390	5390	5390	0
476	20241205	125000	5390	5390	5390	5390	5390	0
477	20241205	124900	5390	5390	5390	5390	5390	0
478	20241205	124800	5390	5390	5390	5390	5390	0
479	20241205	124700	5390	5390	5390	5390	5390	0
480	20241205	124600	5390	5390	5390	5390	5390	0
481	20241205	124500	5390	5390	5390	5390	5390	0
482	20241205	124400	5390	5390	5390	5390	5390	0
483	20241205	124300	5390	5390	5390	5390	5390	0
484	20241205	124200	5390	5390	5390	5390	5390	0
485	20241205	124100	5390	5390	5390	5390	5390	0
486	20241205	124000	5390	5390	5390	5390	5390	0
487	20241205	123900	5390	5390	5390	5390	5390	0
488	20241205	123800	5390	5390	5390	5390	5390	0
489	20241205	123700	5390	5390	5390	5390	5390	0
490	20241205	123600	5390	5390	5390	5390	5390	0
491	20241205	123500	5390	5390	5390	5390	5390	0
492	20241205	123400	5390	5390	5390	5390	5390	0
493	20241205	123300	5390	5390	5390	5390	5390	0
494	20241205	123200	5390	5390	5390	5390	5390	0
495	20241205	123100	5390	5390	5390	5390	5390	0
496	20241205	123000	5390	5390	5390	5390	5390	0
497	20241205	122900	5390	5390	5390	5390	5390	0
498	20241205	122800	5390	5390	5390	5390	5390	0
499	20241205	122700	5390	5390	5390	5390	5390	0
500	20241205	122600	5390	5390	5390	5390	5390	0
501	20241205	122500	5390	5390	5390	5390	5390	0
502	20241205	122400	5390	5390	5390	5390	5390	0
503	20241205	122300	5390	5390	5390	5390	5390	0
504	20241205	122200	5390	5390	5390	5390	5390	0
505	20241205	122100	5390	5390	5390	5390	5390	0
506	20241205	122000	5390	5390	5390	5390	5390	0
507	20241205	121900	5390	5390	5390	5390	5390	0
508	20241205	121800	5390	5390	5390	5390	5390	0
509	20241205	121700	5390	5390	5390	5390	5390	0
510	20241205	121600	5390	5390	5390	5390	5390	0
511	20241205	121500	5390	5390	5390	5390	5390	0
512	20241205	121400	5390	5390	5390	5390	5390	0
513	20241205	121300	5390	5390	5390	5390	5390	0
514	20241205	121200	5390	5390	5390	5390	5390	0
515	20241205	121100	5390	5390	5390	5390	5390	0
516	20241205	121000	5390	5390	5390	5390	5390	0
517	20241205	120900	5390	5390	5390	5390	5390	0
518	20241205	120800	5390	5390	5390	5390	5390	0
519	20241205	120700	5390	5390	5390	5390	5390	0
520	20241205	120600	5390	5390	5390	5390	5390	0
521	20241205	120500	5390	5390	5390	5390	5390	0
522	20241205	120400	5390	5390	5390	5390	5390	0
523	20241205	120300	5390	5390	5390	5390	5390	0
524	20241205	120200	5390	5390	5390	5390	5390	0
525	20241205	120100	5390	5390	5390	5390	5390	0
526	20241205	120000	5390	5390	5390	5390	5390	0
527	20241205	115900	5390	5390	5390	5390	5390	0
528	20241205	115800	5390	5390	5390	5390	5390	0
529	20241205	115700	5390	5390	5390	5390	5390	0
530	20241205	115600	5390	5390	5390	5390	5390	0
531	20241205	115500	5390	5390	5390	5390	5390	0
532	20241205	115400	5390	5390	5390	5390	5390	0
533	20241205	115300	5390	5390	5390	5390	5390	0
534	20241205	115200	5390	5390	5390	5390	5390	0
535	20241205	115100	5390	5390	5390	5390	5390	0
536	20241205	115000	5390	5390	5390	5390	5390	0
537	20241205	114900	5390	5390	5390	5390	5390	0
538	20241205	114800	5390	5390	5390	5390	5390	0
539	20241205	114700	5390	5390	5390	5390	5390	0
540	20241205	114600	5390	5390	5390	5390	5390	0
541	20241205	114500	5390	5390	5390	5390	5390	0
542	20241205	114400	5390	5390	5390	5390	5390	0
543	20241205	114300	5390	5390	5390	5390	5390	0
544	20241205	114200	5390	5390	5390	5390	5390	0
545	20241205	114100	5390	5390	5390	5390	5390	0
546	20241205	114000	5390	5390	5390	5390	5390	0
547	20241205	113900	5390	5390	5390	5390	5390	0
548	20241205	113800	5390	5390	5390	5390	5390	0
549	20241205	113700	5390	5390	5390	5390	5390	0
550	20241205	113600	5390	5390	5390	5390	5390	0
551	20241205	113500	5390	5390	5390	5390	5390	0
552	20241205	113400	5390	5390	5390	5390	5390	0
553	20241205	113300	5390	5390	5390	5390	5390	0
554	20241205	113200	5390	5390	5390	5390	5390	0
555	20241205	113100	5390	5390	5390	5390	5390	0
556	20241205	113000	5390	5390	5390	5390	5390	0
557	20241205	112900	5390	5390	5390	5390	5390	0
558	20241205	112800	5390	5390	5390	5390	5390	0
559	20241205	112700	5390	5390	5390	5390	5390	0
560	20241205	112600	5390	5390	5390	5390	5390	0
561	20241205	112500	5390	5390	5390	5390	5390	0
562	20241205	112400	5390	5390	5390	5390	5390	0
563	20241205	112300	5390	5390	5390	5390	5390	0
564	20241205	112200	5390	5390	5390	5390	5390	0
565	20241205	112100	5390	5390	5390	5390	5390	0
566	20241205	112000	5390	5390	5390	5390	5390	0
567	20241205	111900	5390	5390	5390	5390	5390	0
568	20241205	111800	5390	5390	5390	5390	5390	0
569	20241205	111700	5390	5390	5390	5390	5390	0
570	20241205	111600	5390	5390	5390	5390	5390	0
571	20241205	111500	5390	5390	5390	5390	5390	0
572	20241205	111400	5390	5390	5390	5390	5390	0
573	20241205	111300	5390	5390	5390	5390	5390	0
574	20241205	111200	5390	5390	5390	5390	5390	0
575	20241205	111100	5390	5390	5390	5390	5390	0
576	20241205	111000	5390	5390	5390	5390	5390	0
577	20241205	110900	5390	5390	5390	5390	5390	0
578	20241205	110800	5390	5390	5390	5390	5390	0
579	20241205	110700	5390	5390	5390	5390	5390	0
580	20241205	110600	5390	5390	5390	5390	5390	0
581	20241205	110500	5390	5390	5390	5390	5390	0
582	20241205	110400	5390	5390	5390	5390	5390	0
583	20241205	110300	5390	5390	5390	5390	5390	0
584	20241205	110200	5390	5390	5390	5390	5390	0
585	20241205	110100	5390	5390	5390	5390	5390	0
586	20241205	110000	5390	5390	5390	5390	5390	0
587	20241205	105900	5390	5390	5390	5390	5390	0
588	20241205	105800	5390	5390	5390	5390	5390	0
589	20241205	105700	5390	5390	5390	5390	5390	0
590	20241205	105600	5390	5390	5390	5390	5390	0
591	20241205	105500	5390	5390	5390	5390	5390	0
592	20241205	105400	5390	5390	5390	5390	5390	0
593	20241205	105300	5390	5390	5390	5390	5390	0
594	20241205	105200	5390	5390	5390	5390	5390	0
595	20241205	105100	5390	5390	5390	5390	5390	0
596	20241205	105000	5390	5390	5390	5390	5390	0
597	20241205	104900	5390	5390	5390	5390	5390	0
598	20241205	104800	5390	5390	5390	5390	5390	0
599	20241205	104700	5390	5390	5390	5390	5390	0
600	20241205	104600	5390	5390	5390	5390	5390	0
601	20241205	104500	5390	5390	5390	5390	5390	0
602	20241205	104400	5390	5390	5390	5390	5390	0
603	20241205	104300	5390	5390	5390	5390	5390	0
604	20241205	104200	5390	5390	5390	5390	5390	0
605	20241205	104100	5390	5390	5390	5390	5390	0
606	20241205	104000	5390	5390	5390	5390	5390	0
607	20241205	103900	5390	5390	5390	5390	5390	0
608	20241205	103800	5390	5390	5390	5390	5390	0
609	20241205	103700	5390	5390	5390	5390	5390	0
610	20241205	103600	5390	5390	5390	5390	5390	0
611	20241205	103500	5390	5390	5390	5390	5390	0
612	20241205	103400	5390	5390	5390	5390	5390	0
613	20241205	103300	5390	5390	5390	5390	5390	0
614	20241205	103200	5390	5390	5390	5390	5390	0
615	20241205	103100	5390	5390	5390	5390	5390	0
616	20241205	103000	5390	5390	5390	5390	5390	0
617	20241205	102900	5390	5390	5390	5390	5390	0
618	20241205	102800	5390	5390	5390	5390	5390	0
619	20241205	102700	5390	5390	5390	5390	5390	0
620	20241205	102600	5390	5390	5390	5390	5390	0
621	20241205	102500	5390	5390	5390	5390	5390	0
622	20241205	102400	5390	5390	5390	5390	5390	0
623	20241205	102300	5390	5390	5390	5390	5390	0
624	20241205	102200	5390	5390	5390	5390	5390	0
625	20241205	102100	5390	5390	5390	5390	5390	0
626	20241205	102000	5390	5390	5390	5390	5390	0
627	20241205	101900	5390	5390	5390	5390	5390	0
628	20241205	101800	5390	5390	5390	5390	5390	0
629	20241205	101700	5390	5390	5390	5390	5390	0
630	20241205	101600	5390	5390	5390	5390	5390	0
631	20241205	101500	5390	5390	5390	5390	5390	0
632	20241205	101400	5390	5390	5390	5390	5390	0
633	20241205	101300	5390	5390	5390	5390	5390	0
634	20241205	101200	5390	5390	5390	5390	5390	0
635	20241205	101100	5390	5390	5390	5390	5390	0
636	20241205	101000	5390	5390	5390	5390	5390	0
637	20241205	100900	5390	5390	5390	5390	5390	0
638	20241205	100800	5390	5390	5390	5390	5390	0
639	20241205	100700	5390	5390	5390	5390	5390	0
640	20241205	100600	5390	5390	5390	5390	5390	0
641	20241205	100500	5390	5390	5390	5390	5390	0
642	20241205	100400	5390	5390	5390	5390	5390	0
643	20241205	100300	5390	5390	5390	5390	5390	0
644	20241205	100200	5390	5390	5390	5390	5390	0
645	20241205	100100	5390	5390	5390	5390	5390	0
646	20241205	100000	5390	5390	5390	5390	5390	0
647	20241205	095900	5390	5390	5390	5390	5390	0
648	20241205	095800	5390	5390	5390	5390	5390	0
649	20241205	095700	5390	5390	5390	5390	5390	0
650	20241205	095600	5390	5390	5390	5390	5390	0
651	20241205	095500	5390	5390	5390	5390	5390	0
652	20241205	095400	5390	5390	5390	5390	5390	0
653	20241205	095300	5390	5390	5390	5390	5390	0
654	20241205	095200	5390	5390	5390	5390	5390	0
655	20241205	095100	5390	5390	5390	5390	5390	0
656	20241205	095000	5390	5390	5390	5390	5390	0
657	20241205	094900	5390	5390	5390	5390	5390	0
658	20241205	094800	5390	5390	5390	5390	5390	0
659	20241205	094700	5390	5390	5390	5390	5390	0
660	20241205	094600	5390	5390	5390	5390	5390	0
661	20241205	094500	5390	5390	5390	5390	5390	0
662	20241205	094400	5390	5390	5390	5390	5390	0
663	20241205	094300	5390	5390	5390	5390	5390	0
664	20241205	094200	5390	5390	5390	5390	5390	0
665	20241205	094100	5390	5390	5390	5390	5390	0
666	20241205	094000	5390	5390	5390	5390	5390	0
667	20241205	093900	5390	5390	5390	5390	5390	0
668	20241205	093800	5390	5390	5390	5390	5390	0
669	20241205	093700	5390	5390	5390	5390	5390	0
670	20241205	093600	5390	5390	5390	5390	5390	0
671	20241205	093500	5390	5390	5390	5390	5390	0
672	20241205	093400	5390	5390	5390	5390	5390	0
673	20241205	093300	5390	5390	5390	5390	5390	0
674	20241205	093200	5390	5390	5390	5390	5390	0
675	20241205	093100	5390	5390	5390	5390	5390	0
676	20241205	093000	5390	5390	5390	5390	5390	0
677	20241205	092900	5390	5390	5390	5390	5390	0
678	20241205	092800	5390	5390	5390	5390	5390	0
679	20241205	092700	5390	5390	5390	5390	5390	0
680	20241205	092600	5390	5390	5390	5390	5390	0
681	20241205	092500	5390	5390	5390	5390	5390	0
682	20241205	092400	5390	5390	5390	5390	5390	0
683	20241205	092300	5390	5390	5390	5390	5390	0
684	20241205	092200	5390	5390	5390	5390	5390	0
685	20241205	092100	5390	5390	5390	5390	5390	0
686	20241205	092000	5390	5390	5390	5390	5390	0
687	20241205	091900	5390	5390	5390	5390	5390	0
688	20241205	091800	5390	5390	5390	5390	5390	0
689	20241205	091700	5390	5390	5390	5390	5390	0
690	20241205	091600	5390	5390	5390	5390	5390	0
691	20241205	091500	5390	5390	5390	5390	5390	0
692	20241205	091400	5390	5390	5390	5390	5390	0
693	20241205	091300	5390	5390	5390	5390	5390	0
694	20241205	091200	5390	5390	5390	5390	5390	0
695	20241205	091100	5390	5390	5390	5390	5390	0
696	20241205	091000	5390	5390	5390	5390	5390	0
697	20241205	090900	5390	5390	5390	5390	5390	0
698	20241205	090800	5390	5390	5390	5390	5390	0
699	20241205	090700	5390	5390	5390	5390	5390	0
700	20241205	090600	5390	5390	5390	5390	5390	0
701	20241205	090500	5390	5390	5390	5390	5390	0
702	20241205	090400	5390	5390	5390	5390	5390	0
703	20241205	090300	5390	5390	5390	5390	5390	0
704	20241205	090200	5390	5390	5390	5390	5390	0
705	20241205	090100	5390	5390	5390	5390	5390	0
706	20241205	090000	5390	5390	5390	5390	5390	1