KissMeData/093380/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	200600	11281600	2420	2420	2420	2420	32
3	20241220	200500	11281600	2420	2420	2420	2420	0
4	20241220	200400	11281600	2420	2420	2420	2420	0
5	20241220	200300	11281600	2420	2420	2420	2420	0
6	20241220	200200	11281600	2420	2420	2420	2420	0
7	20241220	200100	11281600	2420	2420	2420	2420	0
8	20241220	200000	11281600	2420	2420	2420	2420	0
9	20241220	195900	11281600	2420	2420	2420	2420	0
10	20241220	195800	11281600	2420	2420	2420	2420	0
11	20241220	195700	11281600	2420	2420	2420	2420	0
12	20241220	195600	11281600	2420	2420	2420	2420	0
13	20241220	195500	11281600	2420	2420	2420	2420	0
14	20241220	195400	11281600	2420	2420	2420	2420	0
15	20241220	195300	11281600	2420	2420	2420	2420	0
16	20241220	195200	11281600	2420	2420	2420	2420	0
17	20241220	195100	11281600	2420	2420	2420	2420	0
18	20241220	195000	11281600	2420	2420	2420	2420	0
19	20241220	194900	11281600	2420	2420	2420	2420	0
20	20241220	194800	11281600	2420	2420	2420	2420	0
21	20241220	194700	11281600	2420	2420	2420	2420	0
22	20241220	194600	11281600	2420	2420	2420	2420	0
23	20241220	194500	11281600	2420	2420	2420	2420	0
24	20241220	194400	11281600	2420	2420	2420	2420	0
25	20241220	194300	11281600	2420	2420	2420	2420	0
26	20241220	194200	11281600	2420	2420	2420	2420	0
27	20241220	194100	11281600	2420	2420	2420	2420	0
28	20241220	194000	11281600	2420	2420	2420	2420	0
29	20241220	193900	11281600	2420	2420	2420	2420	0
30	20241220	193800	11281600	2420	2420	2420	2420	0
31	20241220	193700	11281600	2420	2420	2420	2420	0
32	20241220	193600	11281600	2420	2420	2420	2420	32
33	20241220	193500	11281600	2420	2420	2420	2420	0
34	20241220	193400	11281600	2420	2420	2420	2420	0
35	20241220	193300	11281600	2420	2420	2420	2420	0
36	20241220	193200	11281600	2420	2420	2420	2420	0
37	20241220	193100	11281600	2420	2420	2420	2420	0
38	20241220	193000	11281600	2420	2420	2420	2420	0
39	20241220	192900	11281600	2420	2420	2420	2420	0
40	20241220	192800	11281600	2420	2420	2420	2420	0
41	20241220	192700	11281600	2420	2420	2420	2420	0
42	20241220	192600	11281600	2420	2420	2420	2420	0
43	20241220	192500	11281600	2420	2420	2420	2420	0
44	20241220	192400	11281600	2420	2420	2420	2420	0
45	20241220	192300	11281600	2420	2420	2420	2420	0
46	20241220	192200	11281600	2420	2420	2420	2420	0
47	20241220	192100	11281600	2420	2420	2420	2420	0
48	20241220	192000	11281600	2420	2420	2420	2420	0
49	20241220	191900	11281600	2420	2420	2420	2420	0
50	20241220	191800	11281600	2420	2420	2420	2420	0
51	20241220	191700	11281600	2420	2420	2420	2420	0
52	20241220	191600	11281600	2420	2420	2420	2420	0
53	20241220	191500	11281600	2420	2420	2420	2420	0
54	20241220	191400	11281600	2420	2420	2420	2420	0
55	20241220	191300	11281600	2420	2420	2420	2420	0
56	20241220	191200	11281600	2420	2420	2420	2420	0
57	20241220	191100	11281600	2420	2420	2420	2420	0
58	20241220	191000	11281600	2420	2420	2420	2420	0
59	20241220	190900	11281600	2420	2420	2420	2420	0
60	20241220	190800	11281600	2420	2420	2420	2420	0
61	20241220	190700	11281600	2420	2420	2420	2420	0
62	20241220	190600	11281600	2420	2420	2420	2420	32
63	20241220	190500	11281600	2420	2420	2420	2420	0
64	20241220	190400	11281600	2420	2420	2420	2420	0
65	20241220	190300	11281600	2420	2420	2420	2420	0
66	20241220	190200	11281600	2420	2420	2420	2420	0
67	20241220	190100	11281600	2420	2420	2420	2420	0
68	20241220	190000	11281600	2420	2420	2420	2420	0
69	20241220	185900	11281600	2420	2420	2420	2420	0
70	20241220	185800	11281600	2420	2420	2420	2420	0
71	20241220	185700	11281600	2420	2420	2420	2420	0
72	20241220	185600	11281600	2420	2420	2420	2420	0
73	20241220	185500	11281600	2420	2420	2420	2420	0
74	20241220	185400	11281600	2420	2420	2420	2420	0
75	20241220	185300	11281600	2420	2420	2420	2420	0
76	20241220	185200	11281600	2420	2420	2420	2420	0
77	20241220	185100	11281600	2420	2420	2420	2420	0
78	20241220	185000	11281600	2420	2420	2420	2420	0
79	20241220	184900	11281600	2420	2420	2420	2420	0
80	20241220	184800	11281600	2420	2420	2420	2420	0
81	20241220	184700	11281600	2420	2420	2420	2420	0
82	20241220	184600	11281600	2420	2420	2420	2420	0
83	20241220	184500	11281600	2420	2420	2420	2420	0
84	20241220	184400	11281600	2420	2420	2420	2420	0
85	20241220	184300	11281600	2420	2420	2420	2420	0
86	20241220	184200	11281600	2420	2420	2420	2420	0
87	20241220	184100	11281600	2420	2420	2420	2420	0
88	20241220	184000	11281600	2420	2420	2420	2420	0
89	20241220	183900	11281600	2420	2420	2420	2420	0
90	20241220	183800	11281600	2420	2420	2420	2420	0
91	20241220	183700	11281600	2420	2420	2420	2420	0
92	20241220	183600	11281600	2420	2420	2420	2420	32
93	20241220	183500	11281600	2420	2420	2420	2420	0
94	20241220	183400	11281600	2420	2420	2420	2420	0
95	20241220	183300	11281600	2420	2420	2420	2420	0
96	20241220	183200	11281600	2420	2420	2420	2420	0
97	20241220	183100	11281600	2420	2420	2420	2420	0
98	20241220	183000	11281600	2420	2420	2420	2420	0
99	20241220	182900	11281600	2420	2420	2420	2420	0
100	20241220	182800	11281600	2420	2420	2420	2420	0
101	20241220	182700	11281600	2420	2420	2420	2420	0
102	20241220	182600	11281600	2420	2420	2420	2420	0
103	20241220	182500	11281600	2420	2420	2420	2420	0
104	20241220	182400	11281600	2420	2420	2420	2420	0
105	20241220	182300	11281600	2420	2420	2420	2420	0
106	20241220	182200	11281600	2420	2420	2420	2420	0
107	20241220	182100	11281600	2420	2420	2420	2420	0
108	20241220	182000	11281600	2420	2420	2420	2420	0
109	20241220	181900	11281600	2420	2420	2420	2420	0
110	20241220	181800	11281600	2420	2420	2420	2420	0
111	20241220	181700	11281600	2420	2420	2420	2420	0
112	20241220	181600	11281600	2420	2420	2420	2420	0
113	20241220	181500	11281600	2420	2420	2420	2420	0
114	20241220	181400	11281600	2420	2420	2420	2420	0
115	20241220	181300	11281600	2420	2420	2420	2420	0
116	20241220	181200	11281600	2420	2420	2420	2420	0
117	20241220	181100	11281600	2420	2420	2420	2420	0
118	20241220	181000	11281600	2420	2420	2420	2420	0
119	20241220	180900	11281600	2420	2420	2420	2420	0
120	20241220	180800	11281600	2420	2420	2420	2420	0
121	20241220	180700	11281600	2420	2420	2420	2420	0
122	20241220	180600	11281600	2420	2420	2420	2420	32
123	20241220	180500	11281600	2420	2420	2420	2420	0
124	20241220	180400	11281600	2420	2420	2420	2420	0
125	20241220	180300	11281600	2420	2420	2420	2420	0
126	20241220	180200	11281600	2420	2420	2420	2420	0
127	20241220	180100	11281600	2420	2420	2420	2420	0
128	20241220	180000	11281600	2420	2420	2420	2420	0
129	20241220	175900	11281600	2420	2420	2420	2420	0
130	20241220	175800	11281600	2420	2420	2420	2420	0
131	20241220	175700	11281600	2420	2420	2420	2420	0
132	20241220	175600	11281600	2420	2420	2420	2420	0
133	20241220	175500	11281600	2420	2420	2420	2420	0
134	20241220	175400	11281600	2420	2420	2420	2420	0
135	20241220	175300	11281600	2420	2420	2420	2420	0
136	20241220	175200	11281600	2420	2420	2420	2420	0
137	20241220	175100	11281600	2420	2420	2420	2420	0
138	20241220	175000	11281600	2420	2420	2420	2420	0
139	20241220	174900	11281600	2420	2420	2420	2420	0
140	20241220	174800	11281600	2420	2420	2420	2420	0
141	20241220	174700	11281600	2420	2420	2420	2420	0
142	20241220	174600	11281600	2420	2420	2420	2420	0
143	20241220	174500	11281600	2420	2420	2420	2420	0
144	20241220	174400	11281600	2420	2420	2420	2420	0
145	20241220	174300	11281600	2420	2420	2420	2420	0
146	20241220	174200	11281600	2420	2420	2420	2420	0
147	20241220	174100	11281600	2420	2420	2420	2420	0
148	20241220	174000	11281600	2420	2420	2420	2420	0
149	20241220	173900	11281600	2420	2420	2420	2420	0
150	20241220	173800	11281600	2420	2420	2420	2420	0
151	20241220	173700	11281600	2420	2420	2420	2420	0
152	20241220	173600	11281600	2420	2420	2420	2420	32
153	20241220	173500	11281600	2420	2420	2420	2420	0
154	20241220	173400	11281600	2420	2420	2420	2420	0
155	20241220	173300	11281600	2420	2420	2420	2420	0
156	20241220	173200	11281600	2420	2420	2420	2420	0
157	20241220	173100	11281600	2420	2420	2420	2420	0
158	20241220	173000	11281600	2420	2420	2420	2420	0
159	20241220	172900	11281600	2420	2420	2420	2420	0
160	20241220	172800	11281600	2420	2420	2420	2420	0
161	20241220	172700	11281600	2420	2420	2420	2420	0
162	20241220	172600	11281600	2420	2420	2420	2420	0
163	20241220	172500	11281600	2420	2420	2420	2420	0
164	20241220	172400	11281600	2420	2420	2420	2420	0
165	20241220	172300	11281600	2420	2420	2420	2420	0
166	20241220	172200	11281600	2420	2420	2420	2420	0
167	20241220	172100	11281600	2420	2420	2420	2420	0
168	20241220	172000	11281600	2420	2420	2420	2420	0
169	20241220	171900	11281600	2420	2420	2420	2420	0
170	20241220	171800	11281600	2420	2420	2420	2420	0
171	20241220	171700	11281600	2420	2420	2420	2420	0
172	20241220	171600	11281600	2420	2420	2420	2420	0
173	20241220	171500	11281600	2420	2420	2420	2420	0
174	20241220	171400	11281600	2420	2420	2420	2420	0
175	20241220	171300	11281600	2420	2420	2420	2420	0
176	20241220	171200	11281600	2420	2420	2420	2420	0
177	20241220	171100	11281600	2420	2420	2420	2420	0
178	20241220	171000	11281600	2420	2420	2420	2420	0
179	20241220	170900	11281600	2420	2420	2420	2420	0
180	20241220	170800	11281600	2420	2420	2420	2420	0
181	20241220	170700	11281600	2420	2420	2420	2420	0
182	20241220	170600	11281600	2420	2420	2420	2420	32
183	20241220	170500	11281600	2420	2420	2420	2420	0
184	20241220	170400	11281600	2420	2420	2420	2420	0
185	20241220	170300	11281600	2420	2420	2420	2420	0
186	20241220	170200	11281600	2420	2420	2420	2420	0
187	20241220	170100	11281600	2420	2420	2420	2420	0
188	20241220	170000	11281600	2420	2420	2420	2420	0
189	20241220	165900	11281600	2420	2420	2420	2420	0
190	20241220	165800	11281600	2420	2420	2420	2420	0
191	20241220	165700	11281600	2420	2420	2420	2420	0
192	20241220	165600	11281600	2420	2420	2420	2420	0
193	20241220	165500	11281600	2420	2420	2420	2420	0
194	20241220	165400	11281600	2420	2420	2420	2420	0
195	20241220	165300	11281600	2420	2420	2420	2420	0
196	20241220	165200	11281600	2420	2420	2420	2420	0
197	20241220	165100	11281600	2420	2420	2420	2420	0
198	20241220	165000	11281600	2420	2420	2420	2420	0
199	20241220	164900	11281600	2420	2420	2420	2420	0
200	20241220	164800	11281600	2420	2420	2420	2420	0
201	20241220	164700	11281600	2420	2420	2420	2420	0
202	20241220	164600	11281600	2420	2420	2420	2420	0
203	20241220	164500	11281600	2420	2420	2420	2420	0
204	20241220	164400	11281600	2420	2420	2420	2420	0
205	20241220	164300	11281600	2420	2420	2420	2420	0
206	20241220	164200	11281600	2420	2420	2420	2420	0
207	20241220	164100	11281600	2420	2420	2420	2420	0
208	20241220	164000	11281600	2420	2420	2420	2420	0
209	20241220	163900	11281600	2420	2420	2420	2420	0
210	20241220	163800	11281600	2420	2420	2420	2420	0
211	20241220	163700	11281600	2420	2420	2420	2420	0
212	20241220	163600	11281600	2420	2420	2420	2420	32
213	20241220	163500	11281600	2420	2420	2420	2420	0
214	20241220	163400	11281600	2420	2420	2420	2420	0
215	20241220	163300	11281600	2420	2420	2420	2420	0
216	20241220	163200	11281600	2420	2420	2420	2420	0
217	20241220	163100	11281600	2420	2420	2420	2420	0
218	20241220	163000	11281600	2420	2420	2420	2420	0
219	20241220	162900	11281600	2420	2420	2420	2420	0
220	20241220	162800	11281600	2420	2420	2420	2420	0
221	20241220	162700	11281600	2420	2420	2420	2420	0
222	20241220	162600	11281600	2420	2420	2420	2420	0
223	20241220	162500	11281600	2420	2420	2420	2420	0
224	20241220	162400	11281600	2420	2420	2420	2420	0
225	20241220	162300	11281600	2420	2420	2420	2420	0
226	20241220	162200	11281600	2420	2420	2420	2420	0
227	20241220	162100	11281600	2420	2420	2420	2420	0
228	20241220	162000	11281600	2420	2420	2420	2420	0
229	20241220	161900	11281600	2420	2420	2420	2420	0
230	20241220	161800	11281600	2420	2420	2420	2420	0
231	20241220	161700	11281600	2420	2420	2420	2420	0
232	20241220	161600	11281600	2420	2420	2420	2420	0
233	20241220	161500	11281600	2420	2420	2420	2420	0
234	20241220	161400	11281600	2420	2420	2420	2420	0
235	20241220	161300	11281600	2420	2420	2420	2420	0
236	20241220	161200	11281600	2420	2420	2420	2420	0
237	20241220	161100	11281600	2420	2420	2420	2420	0
238	20241220	161000	11281600	2420	2420	2420	2420	0
239	20241220	160900	11281600	2420	2420	2420	2420	0
240	20241220	160800	11281600	2420	2420	2420	2420	0
241	20241220	160700	11281600	2420	2420	2420	2420	0
242	20241220	160600	11281600	2420	2420	2420	2420	32
243	20241220	160500	11281600	2420	2420	2420	2420	0
244	20241220	160400	11281600	2420	2420	2420	2420	0
245	20241220	160300	11281600	2420	2420	2420	2420	0
246	20241220	160200	11281600	2420	2420	2420	2420	0
247	20241220	160100	11281600	2420	2420	2420	2420	0
248	20241220	160000	11281600	2420	2420	2420	2420	0
249	20241220	155900	11281600	2420	2420	2420	2420	0
250	20241220	155800	11281600	2420	2420	2420	2420	0
251	20241220	155700	11281600	2420	2420	2420	2420	0
252	20241220	155600	11281600	2420	2420	2420	2420	0
253	20241220	155500	11281600	2420	2420	2420	2420	0
254	20241220	155400	11281600	2420	2420	2420	2420	0
255	20241220	155300	11281600	2420	2420	2420	2420	0
256	20241220	155200	11281600	2420	2420	2420	2420	0
257	20241220	155100	11281600	2420	2420	2420	2420	0
258	20241220	155000	11281600	2420	2420	2420	2420	0
259	20241220	154900	11281600	2420	2420	2420	2420	0
260	20241220	154800	11281600	2420	2420	2420	2420	0
261	20241220	154700	11281600	2420	2420	2420	2420	0
262	20241220	154600	11281600	2420	2420	2420	2420	0
263	20241220	154500	11281600	2420	2420	2420	2420	0
264	20241220	154400	11281600	2420	2420	2420	2420	0
265	20241220	154300	11281600	2420	2420	2420	2420	0
266	20241220	154200	11281600	2420	2420	2420	2420	0
267	20241220	154100	11281600	2420	2420	2420	2420	0
268	20241220	154000	11281600	2420	2420	2420	2420	0
269	20241220	153900	11281600	2420	2420	2420	2420	0
270	20241220	153800	11281600	2420	2420	2420	2420	0
271	20241220	153700	11281600	2420	2420	2420	2420	0
272	20241220	153600	11281600	2420	2420	2420	2420	32
273	20241220	153500	11281600	2420	2420	2420	2420	0
274	20241220	153400	11281600	2420	2420	2420	2420	0
275	20241220	153300	11281600	2420	2420	2420	2420	0
276	20241220	153200	11281600	2420	2420	2420	2420	0
277	20241220	153100	11281600	2420	2420	2420	2420	0
278	20241220	153000	11281600	2420	2420	2420	2420	32
279	20241220	152900	11204160	2405	2405	2405	2405	0
280	20241220	152800	11204160	2405	2405	2405	2405	0
281	20241220	152700	11204160	2405	2405	2405	2405	0
282	20241220	152600	11204160	2405	2405	2405	2405	0
283	20241220	152500	11204160	2405	2405	2405	2405	0
284	20241220	152400	11204160	2405	2405	2405	2405	0
285	20241220	152300	11204160	2405	2405	2405	2405	0
286	20241220	152200	11204160	2405	2405	2405	2405	0
287	20241220	152100	11204160	2405	2405	2405	2405	0
288	20241220	152000	11204160	2405	2405	2405	2405	0
289	20241220	151900	11204160	2405	2405	2405	2405	0
290	20241220	151800	11204160	2405	2405	2405	2405	0
291	20241220	151700	11204160	2405	2405	2405	2405	0
292	20241220	151600	11204160	2405	2405	2405	2405	0
293	20241220	151500	11204160	2405	2405	2405	2405	0
294	20241220	151400	11204160	2405	2405	2405	2405	0
295	20241220	151300	11204160	2405	2405	2405	2405	0
296	20241220	151200	11204160	2405	2405	2405	2405	0
297	20241220	151100	11204160	2405	2405	2405	2405	0
298	20241220	151000	11204160	2405	2405	2405	2405	0
299	20241220	150900	11204160	2405	2405	2405	2405	0
300	20241220	150800	11204160	2405	2405	2405	2405	0
301	20241220	150700	11204160	2405	2405	2405	2405	0
302	20241220	150600	11204160	2405	2405	2405	2405	0
303	20241220	150500	11204160	2405	2405	2405	2405	0
304	20241220	150400	11204160	2405	2405	2405	2405	0
305	20241220	150300	11204160	2405	2405	2405	2405	0
306	20241220	150200	11204160	2405	2405	2405	2405	0
307	20241220	150100	11204160	2405	2405	2405	2405	0
308	20241220	150000	11204160	2405	2405	2405	2405	0
309	20241220	145900	11204160	2405	2405	2405	2405	0
310	20241220	145800	11204160	2405	2405	2405	2405	0
311	20241220	145700	11204160	2405	2405	2405	2405	0
312	20241220	145600	11204160	2405	2405	2405	2405	0
313	20241220	145500	11204160	2405	2405	2405	2405	0
314	20241220	145400	11204160	2405	2405	2405	2405	0
315	20241220	145300	11204160	2405	2405	2405	2405	0
316	20241220	145200	11204160	2405	2405	2405	2405	0
317	20241220	145100	11204160	2405	2405	2405	2405	0
318	20241220	145000	11204160	2405	2405	2405	2405	0
319	20241220	144900	11204160	2405	2405	2405	2405	0
320	20241220	144800	11204160	2405	2405	2405	2405	0
321	20241220	144700	11204160	2405	2405	2405	2405	0
322	20241220	144600	11204160	2405	2405	2405	2405	0
323	20241220	144500	11204160	2405	2405	2405	2405	1
324	20241220	144400	11201755	2400	2400	2400	2400	0
325	20241220	144300	11201755	2400	2400	2400	2400	0
326	20241220	144200	11201755	2400	2400	2400	2400	0
327	20241220	144100	11201755	2400	2400	2400	2400	0
328	20241220	144000	11201755	2400	2400	2400	2400	0
329	20241220	143900	11201755	2400	2400	2400	2400	2
330	20241220	143800	11196955	2400	2400	2400	2400	0
331	20241220	143700	11196955	2400	2405	2405	2400	1441
332	20241220	143600	7736265	2405	2405	2405	2405	0
333	20241220	143500	7736265	2405	2405	2405	2405	0
334	20241220	143400	7736265	2405	2405	2405	2405	0
335	20241220	143300	7736265	2405	2405	2405	2405	0
336	20241220	143200	7736265	2405	2405	2405	2405	0
337	20241220	143100	7736265	2405	2405	2405	2405	1
338	20241220	143000	7733860	2405	2405	2405	2405	0
339	20241220	142900	7733860	2405	2405	2405	2405	0
340	20241220	142800	7733860	2405	2405	2405	2405	0
341	20241220	142700	7733860	2405	2405	2405	2405	0
342	20241220	142600	7733860	2405	2405	2405	2405	0
343	20241220	142500	7733860	2405	2405	2405	2405	0
344	20241220	142400	7733860	2405	2405	2405	2405	0
345	20241220	142300	7733860	2405	2405	2405	2405	0
346	20241220	142200	7733860	2405	2405	2405	2405	0
347	20241220	142100	7733860	2405	2405	2405	2405	0
348	20241220	142000	7733860	2405	2405	2405	2405	0
349	20241220	141900	7733860	2405	2405	2405	2405	0
350	20241220	141800	7733860	2405	2405	2405	2405	0
351	20241220	141700	7733860	2405	2405	2405	2405	1
352	20241220	141600	7731455	2405	2410	2410	2405	62
353	20241220	141500	7582060	2410	2410	2410	2410	0
354	20241220	141400	7582060	2410	2410	2410	2410	0
355	20241220	141300	7582060	2410	2410	2410	2410	0
356	20241220	141200	7582060	2410	2410	2410	2410	0
357	20241220	141100	7582060	2410	2410	2410	2410	0
358	20241220	141000	7582060	2410	2410	2410	2410	0
359	20241220	140900	7582060	2410	2410	2410	2410	0
360	20241220	140800	7582060	2410	2410	2410	2410	0
361	20241220	140700	7582060	2410	2410	2410	2410	0
362	20241220	140600	7582060	2410	2410	2410	2410	0
363	20241220	140500	7582060	2410	2410	2410	2410	0
364	20241220	140400	7582060	2410	2410	2410	2410	0
365	20241220	140300	7582060	2410	2410	2410	2410	1
366	20241220	140200	7579650	2405	2405	2405	2405	0
367	20241220	140100	7579650	2405	2405	2405	2405	0
368	20241220	140000	7579650	2405	2405	2405	2405	0
369	20241220	135900	7579650	2405	2405	2405	2405	0
370	20241220	135800	7579650	2405	2405	2405	2405	0
371	20241220	135700	7579650	2405	2405	2405	2405	0
372	20241220	135600	7579650	2405	2405	2405	2405	0
373	20241220	135500	7579650	2405	2405	2405	2405	0
374	20241220	135400	7579650	2405	2405	2405	2405	0
375	20241220	135300	7579650	2405	2405	2405	2405	0
376	20241220	135200	7579650	2405	2405	2405	2405	0
377	20241220	135100	7579650	2405	2405	2405	2405	0
378	20241220	135000	7579650	2405	2405	2405	2405	0
379	20241220	134900	7579650	2405	2405	2405	2405	1
380	20241220	134800	7577245	2410	2410	2410	2410	0
381	20241220	134700	7577245	2410	2410	2410	2410	0
382	20241220	134600	7577245	2410	2410	2410	2410	0
383	20241220	134500	7577245	2410	2410	2410	2410	0
384	20241220	134400	7577245	2410	2410	2410	2410	0
385	20241220	134300	7577245	2410	2410	2410	2410	0
386	20241220	134200	7577245	2410	2410	2410	2410	0
387	20241220	134100	7577245	2410	2410	2410	2410	0
388	20241220	134000	7577245	2410	2410	2410	2410	0
389	20241220	133900	7577245	2410	2410	2410	2410	0
390	20241220	133800	7577245	2410	2410	2410	2410	0
391	20241220	133700	7577245	2410	2410	2410	2410	0
392	20241220	133600	7577245	2410	2410	2410	2410	1
393	20241220	133500	7574835	2410	2410	2410	2410	1
394	20241220	133400	7572425	2410	2410	2410	2410	0
395	20241220	133300	7572425	2410	2410	2410	2410	0
396	20241220	133200	7572425	2410	2410	2410	2410	0
397	20241220	133100	7572425	2410	2410	2410	2410	0
398	20241220	133000	7572425	2410	2410	2410	2410	0
399	20241220	132900	7572425	2410	2410	2410	2410	0
400	20241220	132800	7572425	2410	2410	2410	2410	0
401	20241220	132700	7572425	2410	2410	2410	2410	0
402	20241220	132600	7572425	2410	2410	2410	2410	0
403	20241220	132500	7572425	2410	2410	2410	2410	0
404	20241220	132400	7572425	2410	2410	2410	2410	0
405	20241220	132300	7572425	2410	2410	2410	2410	0
406	20241220	132200	7572425	2410	2410	2410	2410	0
407	20241220	132100	7572425	2410	2410	2410	2410	1
408	20241220	132000	7570015	2405	2405	2405	2405	0
409	20241220	131900	7570015	2405	2405	2405	2405	0
410	20241220	131800	7570015	2405	2405	2405	2405	0
411	20241220	131700	7570015	2405	2405	2405	2405	0
412	20241220	131600	7570015	2405	2405	2405	2405	0
413	20241220	131500	7570015	2405	2405	2405	2405	0
414	20241220	131400	7570015	2405	2405	2405	2405	0
415	20241220	131300	7570015	2405	2405	2405	2405	0
416	20241220	131200	7570015	2405	2405	2405	2405	0
417	20241220	131100	7570015	2405	2405	2405	2405	0
418	20241220	131000	7570015	2405	2405	2405	2405	0
419	20241220	130900	7570015	2405	2405	2405	2405	0
420	20241220	130800	7570015	2405	2415	2415	2405	46
421	20241220	130700	7459345	2415	2415	2415	2415	1
422	20241220	130600	7456930	2420	2420	2420	2420	0
423	20241220	130500	7456930	2420	2420	2420	2420	0
424	20241220	130400	7456930	2420	2420	2420	2420	0
425	20241220	130300	7456930	2420	2420	2420	2420	0
426	20241220	130200	7456930	2420	2420	2420	2420	0
427	20241220	130100	7456930	2420	2420	2420	2420	0
428	20241220	130000	7456930	2420	2420	2420	2420	0
429	20241220	125900	7456930	2420	2420	2420	2420	0
430	20241220	125800	7456930	2420	2420	2420	2420	8
431	20241220	125700	7437570	2415	2415	2415	2415	0
432	20241220	125600	7437570	2415	2415	2415	2415	0
433	20241220	125500	7437570	2415	2415	2415	2415	0
434	20241220	125400	7437570	2415	2415	2415	2415	0
435	20241220	125300	7437570	2415	2415	2415	2415	1
436	20241220	125200	7435155	2415	2415	2415	2415	0
437	20241220	125100	7435155	2415	2415	2415	2415	0
438	20241220	125000	7435155	2415	2415	2415	2415	0
439	20241220	124900	7435155	2415	2415	2415	2415	0
440	20241220	124800	7435155	2415	2415	2415	2415	0
441	20241220	124700	7435155	2415	2415	2415	2415	0
442	20241220	124600	7435155	2415	2415	2415	2415	0
443	20241220	124500	7435155	2415	2415	2415	2415	0
444	20241220	124400	7435155	2415	2415	2415	2415	0
445	20241220	124300	7435155	2415	2415	2415	2415	0
446	20241220	124200	7435155	2415	2415	2415	2415	0
447	20241220	124100	7435155	2415	2415	2415	2415	0
448	20241220	124000	7435155	2415	2415	2415	2415	0
449	20241220	123900	7435155	2415	2415	2415	2415	1
450	20241220	123800	7432740	2420	2420	2420	2420	0
451	20241220	123700	7432740	2420	2420	2420	2420	0
452	20241220	123600	7432740	2420	2420	2420	2420	0
453	20241220	123500	7432740	2420	2420	2420	2420	0
454	20241220	123400	7432740	2420	2420	2420	2420	97
455	20241220	123300	7198000	2420	2420	2420	2420	0
456	20241220	123200	7198000	2420	2420	2420	2420	0
457	20241220	123100	7198000	2420	2420	2420	2420	0
458	20241220	123000	7198000	2420	2420	2420	2420	0
459	20241220	122900	7198000	2420	2420	2420	2420	1
460	20241220	122800	7195580	2405	2405	2405	2405	0
461	20241220	122700	7195580	2405	2405	2405	2405	0
462	20241220	122600	7195580	2405	2405	2405	2405	0
463	20241220	122500	7195580	2405	2405	2405	2405	1
464	20241220	122400	7193175	2410	2410	2410	2410	0
465	20241220	122300	7193175	2410	2410	2410	2410	0
466	20241220	122200	7193175	2410	2410	2410	2410	0
467	20241220	122100	7193175	2410	2410	2410	2410	0
468	20241220	122000	7193175	2410	2410	2410	2410	896
469	20241220	121900	5033815	2410	2410	2410	2410	0
470	20241220	121800	5033815	2410	2410	2410	2410	0
471	20241220	121700	5033815	2410	2410	2410	2410	0
472	20241220	121600	5033815	2410	2410	2410	2410	0
473	20241220	121500	5033815	2410	2410	2410	2410	0
474	20241220	121400	5033815	2410	2410	2410	2410	0
475	20241220	121300	5033815	2410	2410	2410	2410	5
476	20241220	121200	5021765	2405	2405	2405	2405	0
477	20241220	121100	5021765	2405	2405	2405	2405	1
478	20241220	121000	5019360	2410	2410	2410	2410	0
479	20241220	120900	5019360	2410	2410	2410	2410	0
480	20241220	120800	5019360	2410	2410	2410	2410	0
481	20241220	120700	5019360	2410	2410	2410	2410	0
482	20241220	120600	5019360	2410	2410	2410	2410	0
483	20241220	120500	5019360	2410	2410	2410	2410	1
484	20241220	120400	5016950	2415	2415	2415	2415	0
485	20241220	120300	5016950	2415	2415	2415	2415	1
486	20241220	120200	5014535	2405	2405	2405	2405	0
487	20241220	120100	5014535	2405	2405	2405	2405	0
488	20241220	120000	5014535	2405	2405	2405	2405	0
489	20241220	115900	5014535	2405	2405	2405	2405	0
490	20241220	115800	5014535	2405	2405	2405	2405	0
491	20241220	115700	5014535	2405	2405	2405	2405	1
492	20241220	115600	5012130	2405	2405	2405	2405	0
493	20241220	115500	5012130	2405	2405	2405	2405	0
494	20241220	115400	5012130	2405	2405	2405	2405	0
495	20241220	115300	5012130	2405	2405	2405	2405	0
496	20241220	115200	5012130	2405	2405	2405	2405	0
497	20241220	115100	5012130	2405	2405	2405	2405	0
498	20241220	115000	5012130	2405	2405	2405	2405	0
499	20241220	114900	5012130	2405	2405	2405	2405	0
500	20241220	114800	5012130	2405	2405	2405	2405	0
501	20241220	114700	5012130	2405	2405	2405	2405	0
502	20241220	114600	5012130	2405	2405	2405	2405	0
503	20241220	114500	5012130	2405	2405	2405	2405	0
504	20241220	114400	5012130	2405	2405	2405	2405	0
505	20241220	114300	5012130	2405	2405	2405	2405	1
506	20241220	114200	5009725	2405	2405	2405	2405	0
507	20241220	114100	5009725	2405	2405	2405	2405	0
508	20241220	114000	5009725	2405	2405	2405	2405	0
509	20241220	113900	5009725	2405	2405	2405	2405	0
510	20241220	113800	5009725	2405	2405	2405	2405	0
511	20241220	113700	5009725	2405	2405	2405	2405	0
512	20241220	113600	5009725	2405	2405	2405	2405	0
513	20241220	113500	5009725	2405	2405	2405	2405	0
514	20241220	113400	5009725	2405	2405	2405	2405	0
515	20241220	113300	5009725	2405	2405	2405	2405	0
516	20241220	113200	5009725	2405	2405	2405	2405	0
517	20241220	113100	5009725	2405	2405	2405	2405	0
518	20241220	113000	5009725	2405	2405	2405	2405	0
519	20241220	112900	5009725	2405	2405	2405	2405	1
520	20241220	112800	5007320	2405	2405	2405	2405	0
521	20241220	112700	5007320	2405	2405	2405	2405	0
522	20241220	112600	5007320	2405	2405	2405	2405	0
523	20241220	112500	5007320	2405	2405	2405	2405	0
524	20241220	112400	5007320	2405	2405	2405	2405	0
525	20241220	112300	5007320	2405	2405	2405	2405	0
526	20241220	112200	5007320	2405	2405	2405	2405	0
527	20241220	112100	5007320	2405	2405	2405	2405	0
528	20241220	112000	5007320	2405	2405	2405	2405	0
529	20241220	111900	5007320	2405	2405	2405	2405	0
530	20241220	111800	5007320	2405	2405	2405	2405	0
531	20241220	111700	5007320	2405	2405	2405	2405	0
532	20241220	111600	5007320	2405	2405	2405	2405	0
533	20241220	111500	5007320	2405	2405	2405	2405	1
534	20241220	111400	5004915	2420	2420	2420	2420	0
535	20241220	111300	5004915	2420	2420	2420	2420	0
536	20241220	111200	5004915	2420	2420	2420	2420	0
537	20241220	111100	5004915	2420	2420	2420	2420	0
538	20241220	111000	5004915	2420	2420	2420	2420	0
539	20241220	110900	5004915	2420	2420	2420	2420	0
540	20241220	110800	5004915	2420	2420	2420	2420	0
541	20241220	110700	5004915	2420	2420	2420	2420	0
542	20241220	110600	5004915	2420	2420	2420	2420	0
543	20241220	110500	5004915	2420	2415	2420	2415	50
544	20241220	110400	4883920	2405	2405	2405	2405	0
545	20241220	110300	4883920	2405	2405	2405	2405	0
546	20241220	110200	4883920	2405	2405	2405	2405	0
547	20241220	110100	4883920	2405	2405	2405	2405	1
548	20241220	110000	4881515	2415	2415	2415	2415	0
549	20241220	105900	4881515	2415	2415	2415	2415	0
550	20241220	105800	4881515	2415	2415	2415	2415	0
551	20241220	105700	4881515	2415	2415	2415	2415	0
552	20241220	105600	4881515	2415	2415	2415	2415	0
553	20241220	105500	4881515	2415	2415	2415	2415	0
554	20241220	105400	4881515	2415	2415	2415	2415	0
555	20241220	105300	4881515	2415	2415	2415	2415	0
556	20241220	105200	4881515	2415	2415	2415	2415	1
557	20241220	105100	4879100	2405	2405	2405	2405	0
558	20241220	105000	4879100	2405	2405	2405	2405	0
559	20241220	104900	4879100	2405	2405	2405	2405	0
560	20241220	104800	4879100	2405	2405	2405	2405	0
561	20241220	104700	4879100	2405	2405	2405	2405	1
562	20241220	104600	4876695	2405	2405	2405	2405	0
563	20241220	104500	4876695	2405	2405	2405	2405	0
564	20241220	104400	4876695	2405	2405	2405	2405	0
565	20241220	104300	4876695	2405	2405	2405	2405	0
566	20241220	104200	4876695	2405	2405	2405	2405	0
567	20241220	104100	4876695	2405	2405	2405	2405	0
568	20241220	104000	4876695	2405	2405	2405	2405	0
569	20241220	103900	4876695	2405	2405	2405	2405	0
570	20241220	103800	4876695	2405	2405	2405	2405	0
571	20241220	103700	4876695	2405	2405	2405	2405	0
572	20241220	103600	4876695	2405	2405	2405	2405	0
573	20241220	103500	4876695	2405	2405	2405	2405	0
574	20241220	103400	4876695	2405	2405	2405	2405	0
575	20241220	103300	4876695	2405	2405	2405	2405	1
576	20241220	103200	4874290	2415	2415	2415	2415	0
577	20241220	103100	4874290	2415	2415	2415	2415	0
578	20241220	103000	4874290	2415	2415	2415	2415	0
579	20241220	102900	4874290	2415	2405	2415	2405	35
580	20241220	102800	4790105	2405	2405	2405	2405	10
581	20241220	102700	4766055	2420	2415	2420	2415	10
582	20241220	102600	4741860	2405	2405	2405	2405	0
583	20241220	102500	4741860	2405	2405	2405	2405	0
584	20241220	102400	4741860	2405	2405	2405	2405	0
585	20241220	102300	4741860	2405	2405	2405	2405	0
586	20241220	102200	4741860	2405	2405	2405	2405	0
587	20241220	102100	4741860	2405	2405	2405	2405	0
588	20241220	102000	4741860	2405	2405	2405	2405	0
589	20241220	101900	4741860	2405	2405	2405	2405	2
590	20241220	101800	4737050	2415	2415	2415	2415	0
591	20241220	101700	4737050	2415	2415	2415	2415	0
592	20241220	101600	4737050	2415	2415	2415	2415	1
593	20241220	101500	4734635	2415	2410	2415	2410	5
594	20241220	101400	4722580	2410	2410	2410	2410	0
595	20241220	101300	4722580	2410	2410	2410	2410	0
596	20241220	101200	4722580	2410	2410	2410	2410	0
597	20241220	101100	4722580	2410	2410	2410	2410	0
598	20241220	101000	4722580	2410	2410	2410	2410	0
599	20241220	100900	4722580	2410	2410	2410	2410	0
600	20241220	100800	4722580	2410	2410	2410	2410	0
601	20241220	100700	4722580	2410	2410	2410	2410	0
602	20241220	100600	4722580	2410	2410	2410	2410	0
603	20241220	100500	4722580	2410	2410	2410	2410	0
604	20241220	100400	4722580	2410	2410	2410	2410	0
605	20241220	100300	4722580	2410	2410	2410	2410	2
606	20241220	100200	4717760	2405	2405	2405	2405	43
607	20241220	100100	4614345	2405	2405	2405	2405	0
608	20241220	100000	4614345	2405	2405	2405	2405	0
609	20241220	095900	4614345	2405	2405	2405	2405	0
610	20241220	095800	4614345	2405	2405	2405	2405	0
611	20241220	095700	4614345	2405	2405	2405	2405	0
612	20241220	095600	4614345	2405	2405	2405	2405	0
613	20241220	095500	4614345	2405	2405	2405	2405	0
614	20241220	095400	4614345	2405	2405	2405	2405	0
615	20241220	095300	4614345	2405	2405	2405	2405	0
616	20241220	095200	4614345	2405	2405	2405	2405	957
617	20241220	095100	2312760	2405	2405	2405	2405	0
618	20241220	095000	2312760	2405	2405	2405	2405	0
619	20241220	094900	2312760	2405	2405	2405	2405	0
620	20241220	094800	2312760	2405	2405	2405	2405	0
621	20241220	094700	2312760	2405	2405	2405	2405	45
622	20241220	094600	2204535	2405	2405	2405	2405	0
623	20241220	094500	2204535	2405	2405	2405	2405	0
624	20241220	094400	2204535	2405	2405	2405	2405	0
625	20241220	094300	2204535	2405	2405	2405	2405	0
626	20241220	094200	2204535	2405	2405	2405	2405	0
627	20241220	094100	2204535	2405	2405	2405	2405	0
628	20241220	094000	2204535	2405	2405	2405	2405	0
629	20241220	093900	2204535	2405	2405	2405	2405	0
630	20241220	093800	2204535	2405	2405	2405	2405	0
631	20241220	093700	2204535	2405	2405	2405	2405	0
632	20241220	093600	2204535	2405	2405	2405	2405	0
633	20241220	093500	2204535	2405	2405	2405	2405	10
634	20241220	093400	2180485	2405	2405	2405	2405	0
635	20241220	093300	2180485	2405	2405	2405	2405	0
636	20241220	093200	2180485	2405	2405	2405	2405	0
637	20241220	093100	2180485	2405	2405	2405	2405	0
638	20241220	093000	2180485	2405	2405	2405	2405	0
639	20241220	092900	2180485	2405	2405	2405	2405	0
640	20241220	092800	2180485	2405	2405	2405	2405	0
641	20241220	092700	2180485	2405	2405	2405	2405	31
642	20241220	092600	2105930	2405	2405	2405	2405	20
643	20241220	092500	2057830	2405	2405	2405	2405	0
644	20241220	092400	2057830	2405	2405	2405	2405	0
645	20241220	092300	2057830	2405	2405	2405	2405	0
646	20241220	092200	2057830	2405	2405	2405	2405	0
647	20241220	092100	2057830	2405	2405	2405	2405	59
648	20241220	092000	1915935	2405	2405	2405	2405	0
649	20241220	091900	1915935	2405	2405	2405	2405	0
650	20241220	091800	1915935	2405	2405	2405	2405	0
651	20241220	091700	1915935	2405	2405	2405	2405	0
652	20241220	091600	1915935	2405	2405	2405	2405	0
653	20241220	091500	1915935	2405	2405	2405	2405	0
654	20241220	091400	1915935	2405	2405	2405	2405	3
655	20241220	091300	1908720	2410	2410	2410	2410	0
656	20241220	091200	1908720	2410	2410	2410	2410	0
657	20241220	091100	1908720	2410	2410	2410	2410	0
658	20241220	091000	1908720	2410	2410	2410	2410	0
659	20241220	090900	1908720	2410	2410	2410	2410	20
660	20241220	090800	1860520	2410	2410	2410	2410	0
661	20241220	090700	1860520	2410	2410	2410	2410	0
662	20241220	090600	1860520	2410	2410	2410	2410	0
663	20241220	090500	1860520	2410	2410	2410	2410	19
664	20241220	090400	1814730	2410	2410	2410	2410	0
665	20241220	090300	1814730	2410	2410	2410	2410	0
666	20241220	090200	1814730	2410	2410	2410	2410	749
667	20241220	090100	9640	2410	2410	2410	2410	0
668	20241220	090000	9640	2410	2410	2410	2410	4