KissMeData/010770/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	185500	6401755	2500	2500	2500	2500	126
3	20241211	185400	6401755	2500	2500	2500	2500	0
4	20241211	185300	6401755	2500	2500	2500	2500	0
5	20241211	185200	6401755	2500	2500	2500	2500	0
6	20241211	185100	6401755	2500	2500	2500	2500	0
7	20241211	185000	6401755	2500	2500	2500	2500	0
8	20241211	184900	6401755	2500	2500	2500	2500	0
9	20241211	184800	6401755	2500	2500	2500	2500	0
10	20241211	184700	6401755	2500	2500	2500	2500	0
11	20241211	184600	6401755	2500	2500	2500	2500	0
12	20241211	184500	6401755	2500	2500	2500	2500	0
13	20241211	184400	6401755	2500	2500	2500	2500	0
14	20241211	184300	6401755	2500	2500	2500	2500	0
15	20241211	184200	6401755	2500	2500	2500	2500	0
16	20241211	184100	6401755	2500	2500	2500	2500	0
17	20241211	184000	6401755	2500	2500	2500	2500	0
18	20241211	183900	6401755	2500	2500	2500	2500	0
19	20241211	183800	6401755	2500	2500	2500	2500	0
20	20241211	183700	6401755	2500	2500	2500	2500	0
21	20241211	183600	6401755	2500	2500	2500	2500	0
22	20241211	183500	6401755	2500	2500	2500	2500	0
23	20241211	183400	6401755	2500	2500	2500	2500	0
24	20241211	183300	6401755	2500	2500	2500	2500	0
25	20241211	183200	6401755	2500	2500	2500	2500	0
26	20241211	183100	6401755	2500	2500	2500	2500	0
27	20241211	183000	6401755	2500	2500	2500	2500	0
28	20241211	182900	6401755	2500	2500	2500	2500	0
29	20241211	182800	6401755	2500	2500	2500	2500	0
30	20241211	182700	6401755	2500	2500	2500	2500	0
31	20241211	182600	6401755	2500	2500	2500	2500	0
32	20241211	182500	6401755	2500	2500	2500	2500	126
33	20241211	182400	6401755	2500	2500	2500	2500	0
34	20241211	182300	6401755	2500	2500	2500	2500	0
35	20241211	182200	6401755	2500	2500	2500	2500	0
36	20241211	182100	6401755	2500	2500	2500	2500	0
37	20241211	182000	6401755	2500	2500	2500	2500	0
38	20241211	181900	6401755	2500	2500	2500	2500	0
39	20241211	181800	6401755	2500	2500	2500	2500	0
40	20241211	181700	6401755	2500	2500	2500	2500	0
41	20241211	181600	6401755	2500	2500	2500	2500	0
42	20241211	181500	6401755	2500	2500	2500	2500	0
43	20241211	181400	6401755	2500	2500	2500	2500	0
44	20241211	181300	6401755	2500	2500	2500	2500	0
45	20241211	181200	6401755	2500	2500	2500	2500	0
46	20241211	181100	6401755	2500	2500	2500	2500	0
47	20241211	181000	6401755	2500	2500	2500	2500	0
48	20241211	180900	6401755	2500	2500	2500	2500	0
49	20241211	180800	6401755	2500	2500	2500	2500	0
50	20241211	180700	6401755	2500	2500	2500	2500	0
51	20241211	180600	6401755	2500	2500	2500	2500	0
52	20241211	180500	6401755	2500	2500	2500	2500	0
53	20241211	180400	6401755	2500	2500	2500	2500	0
54	20241211	180300	6401755	2500	2500	2500	2500	0
55	20241211	180200	6401755	2500	2500	2500	2500	0
56	20241211	180100	6401755	2500	2500	2500	2500	0
57	20241211	180000	6401755	2500	2500	2500	2500	0
58	20241211	175900	6401755	2500	2500	2500	2500	0
59	20241211	175800	6401755	2500	2500	2500	2500	0
60	20241211	175700	6401755	2500	2500	2500	2500	0
61	20241211	175600	6401755	2500	2500	2500	2500	0
62	20241211	175500	6401755	2500	2500	2500	2500	126
63	20241211	175400	6401755	2500	2500	2500	2500	0
64	20241211	175300	6401755	2500	2500	2500	2500	0
65	20241211	175200	6401755	2500	2500	2500	2500	0
66	20241211	175100	6401755	2500	2500	2500	2500	0
67	20241211	175000	6401755	2500	2500	2500	2500	0
68	20241211	174900	6401755	2500	2500	2500	2500	0
69	20241211	174800	6401755	2500	2500	2500	2500	0
70	20241211	174700	6401755	2500	2500	2500	2500	0
71	20241211	174600	6401755	2500	2500	2500	2500	0
72	20241211	174500	6401755	2500	2500	2500	2500	0
73	20241211	174400	6401755	2500	2500	2500	2500	0
74	20241211	174300	6401755	2500	2500	2500	2500	0
75	20241211	174200	6401755	2500	2500	2500	2500	0
76	20241211	174100	6401755	2500	2500	2500	2500	0
77	20241211	174000	6401755	2500	2500	2500	2500	0
78	20241211	173900	6401755	2500	2500	2500	2500	0
79	20241211	173800	6401755	2500	2500	2500	2500	0
80	20241211	173700	6401755	2500	2500	2500	2500	0
81	20241211	173600	6401755	2500	2500	2500	2500	0
82	20241211	173500	6401755	2500	2500	2500	2500	0
83	20241211	173400	6401755	2500	2500	2500	2500	0
84	20241211	173300	6401755	2500	2500	2500	2500	0
85	20241211	173200	6401755	2500	2500	2500	2500	0
86	20241211	173100	6401755	2500	2500	2500	2500	0
87	20241211	173000	6401755	2500	2500	2500	2500	0
88	20241211	172900	6401755	2500	2500	2500	2500	0
89	20241211	172800	6401755	2500	2500	2500	2500	0
90	20241211	172700	6401755	2500	2500	2500	2500	0
91	20241211	172600	6401755	2500	2500	2500	2500	0
92	20241211	172500	6401755	2500	2500	2500	2500	126
93	20241211	172400	6401755	2500	2500	2500	2500	0
94	20241211	172300	6401755	2500	2500	2500	2500	0
95	20241211	172200	6401755	2500	2500	2500	2500	0
96	20241211	172100	6401755	2500	2500	2500	2500	0
97	20241211	172000	6401755	2500	2500	2500	2500	0
98	20241211	171900	6401755	2500	2500	2500	2500	0
99	20241211	171800	6401755	2500	2500	2500	2500	0
100	20241211	171700	6401755	2500	2500	2500	2500	0
101	20241211	171600	6401755	2500	2500	2500	2500	0
102	20241211	171500	6401755	2500	2500	2500	2500	0
103	20241211	171400	6401755	2500	2500	2500	2500	0
104	20241211	171300	6401755	2500	2500	2500	2500	0
105	20241211	171200	6401755	2500	2500	2500	2500	0
106	20241211	171100	6401755	2500	2500	2500	2500	0
107	20241211	171000	6401755	2500	2500	2500	2500	0
108	20241211	170900	6401755	2500	2500	2500	2500	0
109	20241211	170800	6401755	2500	2500	2500	2500	0
110	20241211	170700	6401755	2500	2500	2500	2500	0
111	20241211	170600	6401755	2500	2500	2500	2500	0
112	20241211	170500	6401755	2500	2500	2500	2500	0
113	20241211	170400	6401755	2500	2500	2500	2500	0
114	20241211	170300	6401755	2500	2500	2500	2500	0
115	20241211	170200	6401755	2500	2500	2500	2500	0
116	20241211	170100	6401755	2500	2500	2500	2500	0
117	20241211	170000	6401755	2500	2500	2500	2500	0
118	20241211	165900	6401755	2500	2500	2500	2500	0
119	20241211	165800	6401755	2500	2500	2500	2500	0
120	20241211	165700	6401755	2500	2500	2500	2500	0
121	20241211	165600	6401755	2500	2500	2500	2500	0
122	20241211	165500	6401755	2500	2500	2500	2500	126
123	20241211	165400	6401755	2500	2500	2500	2500	0
124	20241211	165300	6401755	2500	2500	2500	2500	0
125	20241211	165200	6401755	2500	2500	2500	2500	0
126	20241211	165100	6401755	2500	2500	2500	2500	0
127	20241211	165000	6401755	2500	2500	2500	2500	0
128	20241211	164900	6401755	2500	2500	2500	2500	0
129	20241211	164800	6401755	2500	2500	2500	2500	0
130	20241211	164700	6401755	2500	2500	2500	2500	0
131	20241211	164600	6401755	2500	2500	2500	2500	0
132	20241211	164500	6401755	2500	2500	2500	2500	0
133	20241211	164400	6401755	2500	2500	2500	2500	0
134	20241211	164300	6401755	2500	2500	2500	2500	0
135	20241211	164200	6401755	2500	2500	2500	2500	0
136	20241211	164100	6401755	2500	2500	2500	2500	0
137	20241211	164000	6401755	2500	2500	2500	2500	0
138	20241211	163900	6401755	2500	2500	2500	2500	0
139	20241211	163800	6401755	2500	2500	2500	2500	0
140	20241211	163700	6401755	2500	2500	2500	2500	0
141	20241211	163600	6401755	2500	2500	2500	2500	0
142	20241211	163500	6401755	2500	2500	2500	2500	0
143	20241211	163400	6401755	2500	2500	2500	2500	0
144	20241211	163300	6401755	2500	2500	2500	2500	0
145	20241211	163200	6401755	2500	2500	2500	2500	0
146	20241211	163100	6401755	2500	2500	2500	2500	0
147	20241211	163000	6401755	2500	2500	2500	2500	0
148	20241211	162900	6401755	2500	2500	2500	2500	0
149	20241211	162800	6401755	2500	2500	2500	2500	0
150	20241211	162700	6401755	2500	2500	2500	2500	0
151	20241211	162600	6401755	2500	2500	2500	2500	0
152	20241211	162500	6401755	2500	2500	2500	2500	126
153	20241211	162400	6401755	2500	2500	2500	2500	0
154	20241211	162300	6401755	2500	2500	2500	2500	0
155	20241211	162200	6401755	2500	2500	2500	2500	0
156	20241211	162100	6401755	2500	2500	2500	2500	0
157	20241211	162000	6401755	2500	2500	2500	2500	0
158	20241211	161900	6401755	2500	2500	2500	2500	0
159	20241211	161800	6401755	2500	2500	2500	2500	0
160	20241211	161700	6401755	2500	2500	2500	2500	0
161	20241211	161600	6401755	2500	2500	2500	2500	0
162	20241211	161500	6401755	2500	2500	2500	2500	0
163	20241211	161400	6401755	2500	2500	2500	2500	0
164	20241211	161300	6401755	2500	2500	2500	2500	0
165	20241211	161200	6401755	2500	2500	2500	2500	0
166	20241211	161100	6401755	2500	2500	2500	2500	0
167	20241211	161000	6401755	2500	2500	2500	2500	0
168	20241211	160900	6401755	2500	2500	2500	2500	0
169	20241211	160800	6401755	2500	2500	2500	2500	0
170	20241211	160700	6401755	2500	2500	2500	2500	0
171	20241211	160600	6401755	2500	2500	2500	2500	0
172	20241211	160500	6401755	2500	2500	2500	2500	0
173	20241211	160400	6401755	2500	2500	2500	2500	0
174	20241211	160300	6401755	2500	2500	2500	2500	0
175	20241211	160200	6401755	2500	2500	2500	2500	0
176	20241211	160100	6401755	2500	2500	2500	2500	0
177	20241211	160000	6401755	2500	2500	2500	2500	0
178	20241211	155900	6401755	2500	2500	2500	2500	0
179	20241211	155800	6401755	2500	2500	2500	2500	0
180	20241211	155700	6401755	2500	2500	2500	2500	0
181	20241211	155600	6401755	2500	2500	2500	2500	0
182	20241211	155500	6401755	2500	2500	2500	2500	126
183	20241211	155400	6401755	2500	2500	2500	2500	0
184	20241211	155300	6401755	2500	2500	2500	2500	0
185	20241211	155200	6401755	2500	2500	2500	2500	0
186	20241211	155100	6401755	2500	2500	2500	2500	0
187	20241211	155000	6401755	2500	2500	2500	2500	0
188	20241211	154900	6401755	2500	2500	2500	2500	0
189	20241211	154800	6401755	2500	2500	2500	2500	0
190	20241211	154700	6401755	2500	2500	2500	2500	0
191	20241211	154600	6401755	2500	2500	2500	2500	0
192	20241211	154500	6401755	2500	2500	2500	2500	0
193	20241211	154400	6401755	2500	2500	2500	2500	0
194	20241211	154300	6401755	2500	2500	2500	2500	0
195	20241211	154200	6401755	2500	2500	2500	2500	0
196	20241211	154100	6401755	2500	2500	2500	2500	0
197	20241211	154000	6401755	2500	2500	2500	2500	0
198	20241211	153900	6401755	2500	2500	2500	2500	0
199	20241211	153800	6401755	2500	2500	2500	2500	0
200	20241211	153700	6401755	2500	2500	2500	2500	0
201	20241211	153600	6401755	2500	2500	2500	2500	0
202	20241211	153500	6401755	2500	2500	2500	2500	0
203	20241211	153400	6401755	2500	2500	2500	2500	0
204	20241211	153300	6401755	2500	2500	2500	2500	0
205	20241211	153200	6401755	2500	2500	2500	2500	0
206	20241211	153100	6401755	2500	2500	2500	2500	0
207	20241211	153000	6401755	2500	2500	2500	2500	126
208	20241211	152900	6086755	2490	2490	2490	2490	0
209	20241211	152800	6086755	2490	2490	2490	2490	0
210	20241211	152700	6086755	2490	2490	2490	2490	0
211	20241211	152600	6086755	2490	2490	2490	2490	0
212	20241211	152500	6086755	2490	2490	2490	2490	0
213	20241211	152400	6086755	2490	2490	2490	2490	0
214	20241211	152300	6086755	2490	2490	2490	2490	0
215	20241211	152200	6086755	2490	2490	2490	2490	0
216	20241211	152100	6086755	2490	2490	2490	2490	0
217	20241211	152000	6086755	2490	2490	2490	2490	0
218	20241211	151900	6086755	2490	2490	2490	2490	0
219	20241211	151800	6086755	2490	2490	2490	2490	0
220	20241211	151700	6086755	2490	2490	2490	2490	2
221	20241211	151600	6081775	2490	2490	2490	2490	0
222	20241211	151500	6081775	2490	2490	2490	2490	0
223	20241211	151400	6081775	2490	2490	2490	2490	0
224	20241211	151300	6081775	2490	2490	2490	2490	0
225	20241211	151200	6081775	2490	2490	2490	2490	2
226	20241211	151100	6076795	2495	2495	2495	2495	0
227	20241211	151000	6076795	2495	2495	2495	2495	0
228	20241211	150900	6076795	2495	2495	2495	2495	0
229	20241211	150800	6076795	2495	2495	2495	2495	0
230	20241211	150700	6076795	2495	2495	2495	2495	0
231	20241211	150600	6076795	2495	2495	2495	2495	0
232	20241211	150500	6076795	2495	2495	2495	2495	0
233	20241211	150400	6076795	2495	2495	2495	2495	11
234	20241211	150300	6049350	2490	2490	2490	2490	0
235	20241211	150200	6049350	2490	2490	2490	2490	79
236	20241211	150100	5852640	2490	2490	2490	2490	0
237	20241211	150000	5852640	2490	2490	2490	2490	0
238	20241211	145900	5852640	2490	2490	2490	2490	0
239	20241211	145800	5852640	2490	2490	2490	2490	0
240	20241211	145700	5852640	2490	2490	2490	2490	0
241	20241211	145600	5852640	2490	2490	2490	2490	0
242	20241211	145500	5852640	2490	2490	2490	2490	0
243	20241211	145400	5852640	2490	2490	2490	2490	0
244	20241211	145300	5852640	2490	2490	2490	2490	2
245	20241211	145200	5847660	2485	2485	2485	2485	0
246	20241211	145100	5847660	2485	2485	2485	2485	0
247	20241211	145000	5847660	2485	2485	2485	2485	0
248	20241211	144900	5847660	2485	2485	2485	2485	0
249	20241211	144800	5847660	2485	2485	2485	2485	0
250	20241211	144700	5847660	2485	2485	2485	2485	0
251	20241211	144600	5847660	2485	2485	2485	2485	0
252	20241211	144500	5847660	2485	2485	2485	2485	0
253	20241211	144400	5847660	2485	2485	2485	2485	0
254	20241211	144300	5847660	2485	2485	2485	2485	0
255	20241211	144200	5847660	2485	2485	2485	2485	0
256	20241211	144100	5847660	2485	2485	2485	2485	0
257	20241211	144000	5847660	2485	2485	2485	2485	0
258	20241211	143900	5847660	2485	2485	2485	2485	0
259	20241211	143800	5847660	2485	2485	2485	2485	0
260	20241211	143700	5847660	2485	2485	2485	2485	0
261	20241211	143600	5847660	2485	2485	2485	2485	0
262	20241211	143500	5847660	2485	2485	2485	2485	0
263	20241211	143400	5847660	2485	2485	2485	2485	0
264	20241211	143300	5847660	2485	2485	2485	2485	111
265	20241211	143200	5571825	2485	2485	2485	2485	0
266	20241211	143100	5571825	2485	2485	2485	2485	0
267	20241211	143000	5571825	2485	2485	2485	2485	0
268	20241211	142900	5571825	2485	2485	2485	2485	0
269	20241211	142800	5571825	2485	2485	2485	2485	0
270	20241211	142700	5571825	2485	2485	2485	2485	0
271	20241211	142600	5571825	2485	2485	2485	2485	0
272	20241211	142500	5571825	2485	2485	2485	2485	0
273	20241211	142400	5571825	2485	2485	2485	2485	0
274	20241211	142300	5571825	2485	2485	2485	2485	0
275	20241211	142200	5571825	2485	2485	2485	2485	0
276	20241211	142100	5571825	2485	2485	2485	2485	0
277	20241211	142000	5571825	2485	2485	2485	2485	0
278	20241211	141900	5571825	2485	2485	2485	2485	0
279	20241211	141800	5571825	2485	2485	2485	2485	0
280	20241211	141700	5571825	2485	2485	2485	2485	0
281	20241211	141600	5571825	2485	2485	2485	2485	0
282	20241211	141500	5571825	2485	2485	2485	2485	0
283	20241211	141400	5571825	2485	2485	2485	2485	0
284	20241211	141300	5571825	2485	2485	2485	2485	0
285	20241211	141200	5571825	2485	2485	2485	2485	0
286	20241211	141100	5571825	2485	2485	2485	2485	0
287	20241211	141000	5571825	2485	2485	2485	2485	0
288	20241211	140900	5571825	2485	2485	2485	2485	0
289	20241211	140800	5571825	2485	2485	2485	2485	0
290	20241211	140700	5571825	2485	2485	2485	2485	0
291	20241211	140600	5571825	2485	2485	2485	2485	0
292	20241211	140500	5571825	2485	2485	2485	2485	0
293	20241211	140400	5571825	2485	2485	2485	2485	0
294	20241211	140300	5571825	2485	2485	2485	2485	0
295	20241211	140200	5571825	2485	2485	2485	2485	0
296	20241211	140100	5571825	2485	2485	2485	2485	0
297	20241211	140000	5571825	2485	2485	2485	2485	1
298	20241211	135900	5569340	2470	2470	2470	2470	0
299	20241211	135800	5569340	2470	2470	2470	2470	1
300	20241211	135700	5566870	2485	2485	2485	2485	0
301	20241211	135600	5566870	2485	2485	2485	2485	0
302	20241211	135500	5566870	2485	2485	2485	2485	0
303	20241211	135400	5566870	2485	2485	2485	2485	0
304	20241211	135300	5566870	2485	2485	2485	2485	0
305	20241211	135200	5566870	2485	2485	2485	2485	0
306	20241211	135100	5566870	2485	2485	2485	2485	0
307	20241211	135000	5566870	2485	2485	2485	2485	0
308	20241211	134900	5566870	2485	2485	2485	2485	0
309	20241211	134800	5566870	2485	2485	2485	2485	0
310	20241211	134700	5566870	2485	2485	2485	2485	0
311	20241211	134600	5566870	2485	2485	2485	2485	0
312	20241211	134500	5566870	2485	2485	2485	2485	0
313	20241211	134400	5566870	2485	2485	2485	2485	0
314	20241211	134300	5566870	2485	2485	2485	2485	0
315	20241211	134200	5566870	2485	2485	2485	2485	0
316	20241211	134100	5566870	2485	2485	2485	2485	0
317	20241211	134000	5566870	2485	2485	2485	2485	0
318	20241211	133900	5566870	2485	2485	2485	2485	0
319	20241211	133800	5566870	2485	2485	2485	2485	0
320	20241211	133700	5566870	2485	2485	2485	2485	0
321	20241211	133600	5566870	2485	2485	2485	2485	0
322	20241211	133500	5566870	2485	2485	2485	2485	0
323	20241211	133400	5566870	2485	2485	2485	2485	0
324	20241211	133300	5566870	2485	2485	2485	2485	0
325	20241211	133200	5566870	2485	2485	2485	2485	0
326	20241211	133100	5566870	2485	2485	2485	2485	0
327	20241211	133000	5566870	2485	2485	2485	2485	0
328	20241211	132900	5566870	2485	2485	2485	2485	0
329	20241211	132800	5566870	2485	2485	2485	2485	0
330	20241211	132700	5566870	2485	2485	2485	2485	0
331	20241211	132600	5566870	2485	2485	2485	2485	0
332	20241211	132500	5566870	2485	2485	2485	2485	0
333	20241211	132400	5566870	2485	2485	2485	2485	0
334	20241211	132300	5566870	2485	2485	2485	2485	0
335	20241211	132200	5566870	2485	2485	2485	2485	0
336	20241211	132100	5566870	2485	2485	2485	2485	0
337	20241211	132000	5566870	2485	2485	2485	2485	0
338	20241211	131900	5566870	2485	2485	2485	2485	0
339	20241211	131800	5566870	2485	2485	2485	2485	0
340	20241211	131700	5566870	2485	2485	2485	2485	0
341	20241211	131600	5566870	2485	2485	2485	2485	0
342	20241211	131500	5566870	2485	2485	2485	2485	0
343	20241211	131400	5566870	2485	2475	2485	2475	252
344	20241211	131300	4942960	2475	2475	2475	2475	599
345	20241211	131200	3460435	2475	2475	2475	2475	0
346	20241211	131100	3460435	2475	2475	2475	2475	0
347	20241211	131000	3460435	2475	2475	2475	2475	0
348	20241211	130900	3460435	2475	2475	2475	2475	0
349	20241211	130800	3460435	2475	2475	2475	2475	0
350	20241211	130700	3460435	2475	2475	2475	2475	0
351	20241211	130600	3460435	2475	2475	2475	2475	0
352	20241211	130500	3460435	2475	2475	2475	2475	0
353	20241211	130400	3460435	2475	2475	2475	2475	0
354	20241211	130300	3460435	2475	2475	2475	2475	0
355	20241211	130200	3460435	2475	2475	2475	2475	433
356	20241211	130100	2388760	2485	2485	2485	2485	0
357	20241211	130000	2388760	2485	2485	2485	2485	0
358	20241211	125900	2388760	2485	2485	2485	2485	0
359	20241211	125800	2388760	2485	2485	2485	2485	0
360	20241211	125700	2388760	2485	2485	2485	2485	0
361	20241211	125600	2388760	2485	2485	2485	2485	0
362	20241211	125500	2388760	2485	2485	2485	2485	0
363	20241211	125400	2388760	2485	2485	2485	2485	0
364	20241211	125300	2388760	2485	2485	2485	2485	0
365	20241211	125200	2388760	2485	2485	2485	2485	0
366	20241211	125100	2388760	2485	2485	2485	2485	0
367	20241211	125000	2388760	2485	2485	2485	2485	0
368	20241211	124900	2388760	2485	2480	2485	2480	101
369	20241211	124800	2138120	2475	2475	2475	2475	16
370	20241211	124700	2098520	2475	2475	2475	2475	0
371	20241211	124600	2098520	2475	2475	2475	2475	4
372	20241211	124500	2088620	2475	2475	2475	2475	0
373	20241211	124400	2088620	2475	2475	2475	2475	0
374	20241211	124300	2088620	2475	2475	2475	2475	0
375	20241211	124200	2088620	2475	2475	2475	2475	0
376	20241211	124100	2088620	2475	2475	2475	2475	0
377	20241211	124000	2088620	2475	2475	2475	2475	0
378	20241211	123900	2088620	2475	2475	2475	2475	0
379	20241211	123800	2088620	2475	2475	2475	2475	0
380	20241211	123700	2088620	2475	2475	2475	2475	0
381	20241211	123600	2088620	2475	2475	2475	2475	0
382	20241211	123500	2088620	2475	2475	2475	2475	0
383	20241211	123400	2088620	2475	2475	2475	2475	20
384	20241211	123300	2039120	2475	2475	2475	2475	0
385	20241211	123200	2039120	2475	2475	2475	2475	6
386	20241211	123100	2024270	2475	2475	2475	2475	0
387	20241211	123000	2024270	2475	2475	2475	2475	0
388	20241211	122900	2024270	2475	2475	2475	2475	2
389	20241211	122800	2019320	2475	2475	2475	2475	1
390	20241211	122700	2016845	2475	2475	2475	2475	0
391	20241211	122600	2016845	2475	2475	2475	2475	0
392	20241211	122500	2016845	2475	2475	2475	2475	0
393	20241211	122400	2016845	2475	2475	2475	2475	0
394	20241211	122300	2016845	2475	2475	2475	2475	0
395	20241211	122200	2016845	2475	2475	2475	2475	0
396	20241211	122100	2016845	2475	2475	2475	2475	0
397	20241211	122000	2016845	2475	2475	2475	2475	0
398	20241211	121900	2016845	2475	2475	2475	2475	0
399	20241211	121800	2016845	2475	2475	2475	2475	0
400	20241211	121700	2016845	2475	2475	2475	2475	0
401	20241211	121600	2016845	2475	2475	2475	2475	0
402	20241211	121500	2016845	2475	2475	2475	2475	0
403	20241211	121400	2016845	2475	2475	2475	2475	0
404	20241211	121300	2016845	2475	2475	2475	2475	0
405	20241211	121200	2016845	2475	2475	2475	2475	0
406	20241211	121100	2016845	2475	2475	2475	2475	1
407	20241211	121000	2014370	2475	2475	2475	2475	0
408	20241211	120900	2014370	2475	2475	2475	2475	0
409	20241211	120800	2014370	2475	2475	2475	2475	0
410	20241211	120700	2014370	2475	2475	2475	2475	0
411	20241211	120600	2014370	2475	2475	2475	2475	0
412	20241211	120500	2014370	2475	2475	2475	2475	0
413	20241211	120400	2014370	2475	2475	2475	2475	0
414	20241211	120300	2014370	2475	2475	2475	2475	0
415	20241211	120200	2014370	2475	2475	2475	2475	0
416	20241211	120100	2014370	2475	2475	2475	2475	1
417	20241211	120000	2011895	2450	2450	2450	2450	0
418	20241211	115900	2011895	2450	2450	2450	2450	0
419	20241211	115800	2011895	2450	2450	2450	2450	1
420	20241211	115700	2009445	2450	2450	2450	2450	0
421	20241211	115600	2009445	2450	2450	2450	2450	0
422	20241211	115500	2009445	2450	2450	2450	2450	0
423	20241211	115400	2009445	2450	2450	2450	2450	0
424	20241211	115300	2009445	2450	2450	2450	2450	0
425	20241211	115200	2009445	2450	2450	2450	2450	0
426	20241211	115100	2009445	2450	2450	2450	2450	0
427	20241211	115000	2009445	2450	2450	2450	2450	0
428	20241211	114900	2009445	2450	2450	2450	2450	0
429	20241211	114800	2009445	2450	2450	2450	2450	0
430	20241211	114700	2009445	2450	2450	2450	2450	1
431	20241211	114600	2006995	2475	2475	2475	2475	0
432	20241211	114500	2006995	2475	2475	2475	2475	0
433	20241211	114400	2006995	2475	2475	2475	2475	0
434	20241211	114300	2006995	2475	2475	2475	2475	0
435	20241211	114200	2006995	2475	2475	2475	2475	0
436	20241211	114100	2006995	2475	2475	2475	2475	0
437	20241211	114000	2006995	2475	2475	2475	2475	0
438	20241211	113900	2006995	2475	2475	2475	2475	0
439	20241211	113800	2006995	2475	2475	2475	2475	0
440	20241211	113700	2006995	2475	2475	2475	2475	0
441	20241211	113600	2006995	2475	2475	2475	2475	15
442	20241211	113500	1969870	2475	2475	2475	2475	0
443	20241211	113400	1969870	2475	2475	2475	2475	0
444	20241211	113300	1969870	2475	2475	2475	2475	0
445	20241211	113200	1969870	2475	2475	2475	2475	0
446	20241211	113100	1969870	2475	2475	2475	2475	0
447	20241211	113000	1969870	2475	2475	2475	2475	0
448	20241211	112900	1969870	2475	2475	2475	2475	0
449	20241211	112800	1969870	2475	2475	2475	2475	0
450	20241211	112700	1969870	2475	2475	2475	2475	0
451	20241211	112600	1969870	2475	2475	2475	2475	0
452	20241211	112500	1969870	2475	2475	2475	2475	0
453	20241211	112400	1969870	2475	2475	2475	2475	0
454	20241211	112300	1969870	2475	2475	2475	2475	0
455	20241211	112200	1969870	2475	2475	2475	2475	0
456	20241211	112100	1969870	2475	2475	2475	2475	0
457	20241211	112000	1969870	2475	2475	2475	2475	0
458	20241211	111900	1969870	2475	2475	2475	2475	0
459	20241211	111800	1969870	2475	2475	2475	2475	0
460	20241211	111700	1969870	2475	2475	2475	2475	0
461	20241211	111600	1969870	2475	2475	2475	2475	0
462	20241211	111500	1969870	2475	2475	2475	2475	0
463	20241211	111400	1969870	2475	2475	2475	2475	0
464	20241211	111300	1969870	2475	2475	2475	2475	0
465	20241211	111200	1969870	2475	2475	2475	2475	0
466	20241211	111100	1969870	2475	2475	2475	2475	0
467	20241211	111000	1969870	2475	2475	2475	2475	0
468	20241211	110900	1969870	2475	2475	2475	2475	0
469	20241211	110800	1969870	2475	2475	2475	2475	0
470	20241211	110700	1969870	2475	2475	2475	2475	0
471	20241211	110600	1969870	2475	2475	2475	2475	0
472	20241211	110500	1969870	2475	2475	2475	2475	0
473	20241211	110400	1969870	2475	2475	2475	2475	0
474	20241211	110300	1969870	2475	2475	2475	2475	0
475	20241211	110200	1969870	2475	2475	2475	2475	0
476	20241211	110100	1969870	2475	2475	2475	2475	0
477	20241211	110000	1969870	2475	2475	2475	2475	0
478	20241211	105900	1969870	2475	2475	2475	2475	0
479	20241211	105800	1969870	2475	2475	2475	2475	0
480	20241211	105700	1969870	2475	2475	2475	2475	0
481	20241211	105600	1969870	2475	2475	2475	2475	2
482	20241211	105500	1964920	2475	2475	2475	2475	0
483	20241211	105400	1964920	2475	2475	2475	2475	0
484	20241211	105300	1964920	2475	2475	2475	2475	0
485	20241211	105200	1964920	2475	2475	2475	2475	0
486	20241211	105100	1964920	2475	2475	2475	2475	0
487	20241211	105000	1964920	2475	2475	2475	2475	0
488	20241211	104900	1964920	2475	2475	2475	2475	0
489	20241211	104800	1964920	2475	2475	2475	2475	0
490	20241211	104700	1964920	2475	2475	2475	2475	0
491	20241211	104600	1964920	2475	2475	2475	2475	0
492	20241211	104500	1964920	2475	2475	2475	2475	0
493	20241211	104400	1964920	2475	2475	2475	2475	0
494	20241211	104300	1964920	2475	2475	2475	2475	0
495	20241211	104200	1964920	2475	2475	2475	2475	0
496	20241211	104100	1964920	2475	2475	2475	2475	0
497	20241211	104000	1964920	2475	2475	2475	2475	0
498	20241211	103900	1964920	2475	2475	2475	2475	0
499	20241211	103800	1964920	2475	2475	2475	2475	0
500	20241211	103700	1964920	2475	2475	2475	2475	0
501	20241211	103600	1964920	2475	2475	2475	2475	0
502	20241211	103500	1964920	2475	2475	2475	2475	0
503	20241211	103400	1964920	2475	2470	2475	2470	13
504	20241211	103300	1932750	2475	2475	2475	2475	0
505	20241211	103200	1932750	2475	2475	2475	2475	0
506	20241211	103100	1932750	2475	2475	2475	2475	0
507	20241211	103000	1932750	2475	2475	2475	2475	0
508	20241211	102900	1932750	2475	2475	2475	2475	0
509	20241211	102800	1932750	2475	2475	2475	2475	0
510	20241211	102700	1932750	2475	2475	2475	2475	0
511	20241211	102600	1932750	2475	2475	2475	2475	0
512	20241211	102500	1932750	2475	2475	2475	2475	5
513	20241211	102400	1920375	2470	2470	2470	2470	16
514	20241211	102300	1880855	2470	2470	2470	2470	0
515	20241211	102200	1880855	2470	2470	2470	2470	0
516	20241211	102100	1880855	2470	2470	2470	2470	0
517	20241211	102000	1880855	2470	2470	2470	2470	0
518	20241211	101900	1880855	2470	2470	2470	2470	0
519	20241211	101800	1880855	2470	2470	2470	2470	0
520	20241211	101700	1880855	2470	2470	2470	2470	0
521	20241211	101600	1880855	2470	2470	2470	2470	0
522	20241211	101500	1880855	2470	2470	2470	2470	41
523	20241211	101400	1779585	2470	2470	2470	2470	0
524	20241211	101300	1779585	2470	2470	2470	2470	0
525	20241211	101200	1779585	2470	2470	2470	2470	0
526	20241211	101100	1779585	2470	2470	2470	2470	0
527	20241211	101000	1779585	2470	2470	2470	2470	145
528	20241211	100900	1421435	2475	2475	2475	2475	0
529	20241211	100800	1421435	2475	2475	2475	2475	0
530	20241211	100700	1421435	2475	2475	2475	2475	0
531	20241211	100600	1421435	2475	2475	2475	2475	0
532	20241211	100500	1421435	2475	2475	2475	2475	0
533	20241211	100400	1421435	2475	2470	2475	2470	107
534	20241211	100300	1157135	2470	2470	2470	2470	0
535	20241211	100200	1157135	2470	2470	2470	2470	0
536	20241211	100100	1157135	2470	2470	2470	2470	0
537	20241211	100000	1157135	2470	2470	2470	2470	0
538	20241211	095900	1157135	2470	2470	2470	2470	0
539	20241211	095800	1157135	2470	2470	2470	2470	0
540	20241211	095700	1157135	2470	2470	2470	2470	0
541	20241211	095600	1157135	2470	2470	2470	2470	0
542	20241211	095500	1157135	2470	2470	2470	2470	0
543	20241211	095400	1157135	2470	2470	2470	2470	0
544	20241211	095300	1157135	2470	2470	2470	2470	0
545	20241211	095200	1157135	2470	2470	2470	2470	0
546	20241211	095100	1157135	2470	2450	2470	2450	26
547	20241211	095000	1093375	2475	2475	2475	2475	0
548	20241211	094900	1093375	2475	2475	2475	2475	0
549	20241211	094800	1093375	2475	2475	2475	2475	0
550	20241211	094700	1093375	2475	2475	2475	2475	0
551	20241211	094600	1093375	2475	2475	2475	2475	20
552	20241211	094500	1043875	2475	2475	2475	2475	0
553	20241211	094400	1043875	2475	2475	2475	2475	0
554	20241211	094300	1043875	2475	2475	2475	2475	0
555	20241211	094200	1043875	2475	2475	2475	2475	0
556	20241211	094100	1043875	2475	2475	2475	2475	395
557	20241211	094000	66250	2475	2475	2475	2475	0
558	20241211	093900	66250	2475	2475	2475	2475	0
559	20241211	093800	66250	2475	2475	2475	2475	0
560	20241211	093700	66250	2475	2475	2475	2475	0
561	20241211	093600	66250	2475	2475	2475	2475	0
562	20241211	093500	66250	2475	2475	2475	2475	2
563	20241211	093400	61300	2475	2475	2475	2475	6
564	20241211	093300	46450	2475	2475	2475	2475	0
565	20241211	093200	46450	2475	2475	2475	2475	0
566	20241211	093100	46450	2475	2475	2475	2475	0
567	20241211	093000	46450	2475	2475	2475	2475	0
568	20241211	092900	46450	2475	2475	2475	2475	0
569	20241211	092800	46450	2475	2475	2475	2475	0
570	20241211	092700	46450	2475	2475	2475	2475	0
571	20241211	092600	46450	2475	2475	2475	2475	0
572	20241211	092500	46450	2475	2475	2475	2475	0
573	20241211	092400	46450	2475	2475	2475	2475	0
574	20241211	092300	46450	2475	2475	2475	2475	0
575	20241211	092200	46450	2475	2475	2475	2475	0
576	20241211	092100	46450	2475	2475	2475	2475	0
577	20241211	092000	46450	2475	2475	2475	2475	0
578	20241211	091900	46450	2475	2475	2475	2475	0
579	20241211	091800	46450	2475	2475	2475	2475	0
580	20241211	091700	46450	2475	2475	2475	2475	0
581	20241211	091600	46450	2475	2475	2475	2475	0
582	20241211	091500	46450	2475	2475	2475	2475	0
583	20241211	091400	46450	2475	2475	2475	2475	0
584	20241211	091300	46450	2475	2475	2475	2475	0
585	20241211	091200	46450	2475	2475	2475	2475	0
586	20241211	091100	46450	2475	2475	2475	2475	0
587	20241211	091000	46450	2475	2475	2475	2475	0
588	20241211	090900	46450	2475	2475	2475	2475	0
589	20241211	090800	46450	2475	2475	2475	2475	0
590	20241211	090700	46450	2475	2475	2475	2475	0
591	20241211	090600	46450	2475	2475	2475	2475	0
592	20241211	090500	46450	2475	2475	2475	2475	0
593	20241211	090400	46450	2475	2475	2475	2475	0
594	20241211	090300	46450	2475	2475	2475	2475	0
595	20241211	090200	46450	2475	2470	2475	2470	2
596	20241211	090100	41505	2440	2465	2475	2440	4
597	20241211	090000	31655	2435	2435	2435	2435	13