KissMeData/073540/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	195200	27382151	1235	1235	1235	1235	1496
3	20241211	195100	27382151	1235	1235	1235	1235	0
4	20241211	195000	27382151	1235	1235	1235	1235	0
5	20241211	194900	27382151	1235	1235	1235	1235	0
6	20241211	194800	27382151	1235	1235	1235	1235	0
7	20241211	194700	27382151	1235	1235	1235	1235	0
8	20241211	194600	27382151	1235	1235	1235	1235	0
9	20241211	194500	27382151	1235	1235	1235	1235	0
10	20241211	194400	27382151	1235	1235	1235	1235	0
11	20241211	194300	27382151	1235	1235	1235	1235	0
12	20241211	194200	27382151	1235	1235	1235	1235	0
13	20241211	194100	27382151	1235	1235	1235	1235	0
14	20241211	194000	27382151	1235	1235	1235	1235	0
15	20241211	193900	27382151	1235	1235	1235	1235	0
16	20241211	193800	27382151	1235	1235	1235	1235	0
17	20241211	193700	27382151	1235	1235	1235	1235	0
18	20241211	193600	27382151	1235	1235	1235	1235	0
19	20241211	193500	27382151	1235	1235	1235	1235	0
20	20241211	193400	27382151	1235	1235	1235	1235	0
21	20241211	193300	27382151	1235	1235	1235	1235	0
22	20241211	193200	27382151	1235	1235	1235	1235	0
23	20241211	193100	27382151	1235	1235	1235	1235	0
24	20241211	193000	27382151	1235	1235	1235	1235	0
25	20241211	192900	27382151	1235	1235	1235	1235	0
26	20241211	192800	27382151	1235	1235	1235	1235	0
27	20241211	192700	27382151	1235	1235	1235	1235	0
28	20241211	192600	27382151	1235	1235	1235	1235	0
29	20241211	192500	27382151	1235	1235	1235	1235	0
30	20241211	192400	27382151	1235	1235	1235	1235	0
31	20241211	192300	27382151	1235	1235	1235	1235	0
32	20241211	192200	27382151	1235	1235	1235	1235	1496
33	20241211	192100	27382151	1235	1235	1235	1235	0
34	20241211	192000	27382151	1235	1235	1235	1235	0
35	20241211	191900	27382151	1235	1235	1235	1235	0
36	20241211	191800	27382151	1235	1235	1235	1235	0
37	20241211	191700	27382151	1235	1235	1235	1235	0
38	20241211	191600	27382151	1235	1235	1235	1235	0
39	20241211	191500	27382151	1235	1235	1235	1235	0
40	20241211	191400	27382151	1235	1235	1235	1235	0
41	20241211	191300	27382151	1235	1235	1235	1235	0
42	20241211	191200	27382151	1235	1235	1235	1235	0
43	20241211	191100	27382151	1235	1235	1235	1235	0
44	20241211	191000	27382151	1235	1235	1235	1235	0
45	20241211	190900	27382151	1235	1235	1235	1235	0
46	20241211	190800	27382151	1235	1235	1235	1235	0
47	20241211	190700	27382151	1235	1235	1235	1235	0
48	20241211	190600	27382151	1235	1235	1235	1235	0
49	20241211	190500	27382151	1235	1235	1235	1235	0
50	20241211	190400	27382151	1235	1235	1235	1235	0
51	20241211	190300	27382151	1235	1235	1235	1235	0
52	20241211	190200	27382151	1235	1235	1235	1235	0
53	20241211	190100	27382151	1235	1235	1235	1235	0
54	20241211	190000	27382151	1235	1235	1235	1235	0
55	20241211	185900	27382151	1235	1235	1235	1235	0
56	20241211	185800	27382151	1235	1235	1235	1235	0
57	20241211	185700	27382151	1235	1235	1235	1235	0
58	20241211	185600	27382151	1235	1235	1235	1235	0
59	20241211	185500	27382151	1235	1235	1235	1235	0
60	20241211	185400	27382151	1235	1235	1235	1235	0
61	20241211	185300	27382151	1235	1235	1235	1235	0
62	20241211	185200	27382151	1235	1235	1235	1235	1496
63	20241211	185100	27382151	1235	1235	1235	1235	0
64	20241211	185000	27382151	1235	1235	1235	1235	0
65	20241211	184900	27382151	1235	1235	1235	1235	0
66	20241211	184800	27382151	1235	1235	1235	1235	0
67	20241211	184700	27382151	1235	1235	1235	1235	0
68	20241211	184600	27382151	1235	1235	1235	1235	0
69	20241211	184500	27382151	1235	1235	1235	1235	0
70	20241211	184400	27382151	1235	1235	1235	1235	0
71	20241211	184300	27382151	1235	1235	1235	1235	0
72	20241211	184200	27382151	1235	1235	1235	1235	0
73	20241211	184100	27382151	1235	1235	1235	1235	0
74	20241211	184000	27382151	1235	1235	1235	1235	0
75	20241211	183900	27382151	1235	1235	1235	1235	0
76	20241211	183800	27382151	1235	1235	1235	1235	0
77	20241211	183700	27382151	1235	1235	1235	1235	0
78	20241211	183600	27382151	1235	1235	1235	1235	0
79	20241211	183500	27382151	1235	1235	1235	1235	0
80	20241211	183400	27382151	1235	1235	1235	1235	0
81	20241211	183300	27382151	1235	1235	1235	1235	0
82	20241211	183200	27382151	1235	1235	1235	1235	0
83	20241211	183100	27382151	1235	1235	1235	1235	0
84	20241211	183000	27382151	1235	1235	1235	1235	0
85	20241211	182900	27382151	1235	1235	1235	1235	0
86	20241211	182800	27382151	1235	1235	1235	1235	0
87	20241211	182700	27382151	1235	1235	1235	1235	0
88	20241211	182600	27382151	1235	1235	1235	1235	0
89	20241211	182500	27382151	1235	1235	1235	1235	0
90	20241211	182400	27382151	1235	1235	1235	1235	0
91	20241211	182300	27382151	1235	1235	1235	1235	0
92	20241211	182200	27382151	1235	1235	1235	1235	1496
93	20241211	182100	27382151	1235	1235	1235	1235	0
94	20241211	182000	27382151	1235	1235	1235	1235	0
95	20241211	181900	27382151	1235	1235	1235	1235	0
96	20241211	181800	27382151	1235	1235	1235	1235	0
97	20241211	181700	27382151	1235	1235	1235	1235	0
98	20241211	181600	27382151	1235	1235	1235	1235	0
99	20241211	181500	27382151	1235	1235	1235	1235	0
100	20241211	181400	27382151	1235	1235	1235	1235	0
101	20241211	181300	27382151	1235	1235	1235	1235	0
102	20241211	181200	27382151	1235	1235	1235	1235	0
103	20241211	181100	27382151	1235	1235	1235	1235	0
104	20241211	181000	27382151	1235	1235	1235	1235	0
105	20241211	180900	27382151	1235	1235	1235	1235	0
106	20241211	180800	27382151	1235	1235	1235	1235	0
107	20241211	180700	27382151	1235	1235	1235	1235	0
108	20241211	180600	27382151	1235	1235	1235	1235	0
109	20241211	180500	27382151	1235	1235	1235	1235	0
110	20241211	180400	27382151	1235	1235	1235	1235	0
111	20241211	180300	27382151	1235	1235	1235	1235	0
112	20241211	180200	27382151	1235	1235	1235	1235	0
113	20241211	180100	27382151	1235	1235	1235	1235	0
114	20241211	180000	27382151	1235	1235	1235	1235	0
115	20241211	175900	27382151	1235	1235	1235	1235	0
116	20241211	175800	27382151	1235	1235	1235	1235	0
117	20241211	175700	27382151	1235	1235	1235	1235	0
118	20241211	175600	27382151	1235	1235	1235	1235	0
119	20241211	175500	27382151	1235	1235	1235	1235	0
120	20241211	175400	27382151	1235	1235	1235	1235	0
121	20241211	175300	27382151	1235	1235	1235	1235	0
122	20241211	175200	27382151	1235	1235	1235	1235	1496
123	20241211	175100	27382151	1235	1235	1235	1235	0
124	20241211	175000	27382151	1235	1235	1235	1235	0
125	20241211	174900	27382151	1235	1235	1235	1235	0
126	20241211	174800	27382151	1235	1235	1235	1235	0
127	20241211	174700	27382151	1235	1235	1235	1235	0
128	20241211	174600	27382151	1235	1235	1235	1235	0
129	20241211	174500	27382151	1235	1235	1235	1235	0
130	20241211	174400	27382151	1235	1235	1235	1235	0
131	20241211	174300	27382151	1235	1235	1235	1235	0
132	20241211	174200	27382151	1235	1235	1235	1235	0
133	20241211	174100	27382151	1235	1235	1235	1235	0
134	20241211	174000	27382151	1235	1235	1235	1235	0
135	20241211	173900	27382151	1235	1235	1235	1235	0
136	20241211	173800	27382151	1235	1235	1235	1235	0
137	20241211	173700	27382151	1235	1235	1235	1235	0
138	20241211	173600	27382151	1235	1235	1235	1235	0
139	20241211	173500	27382151	1235	1235	1235	1235	0
140	20241211	173400	27382151	1235	1235	1235	1235	0
141	20241211	173300	27382151	1235	1235	1235	1235	0
142	20241211	173200	27382151	1235	1235	1235	1235	0
143	20241211	173100	27382151	1235	1235	1235	1235	0
144	20241211	173000	27382151	1235	1235	1235	1235	0
145	20241211	172900	27382151	1235	1235	1235	1235	0
146	20241211	172800	27382151	1235	1235	1235	1235	0
147	20241211	172700	27382151	1235	1235	1235	1235	0
148	20241211	172600	27382151	1235	1235	1235	1235	0
149	20241211	172500	27382151	1235	1235	1235	1235	0
150	20241211	172400	27382151	1235	1235	1235	1235	0
151	20241211	172300	27382151	1235	1235	1235	1235	0
152	20241211	172200	27382151	1235	1235	1235	1235	1496
153	20241211	172100	27382151	1235	1235	1235	1235	0
154	20241211	172000	27382151	1235	1235	1235	1235	0
155	20241211	171900	27382151	1235	1235	1235	1235	0
156	20241211	171800	27382151	1235	1235	1235	1235	0
157	20241211	171700	27382151	1235	1235	1235	1235	0
158	20241211	171600	27382151	1235	1235	1235	1235	0
159	20241211	171500	27382151	1235	1235	1235	1235	0
160	20241211	171400	27382151	1235	1235	1235	1235	0
161	20241211	171300	27382151	1235	1235	1235	1235	0
162	20241211	171200	27382151	1235	1235	1235	1235	0
163	20241211	171100	27382151	1235	1235	1235	1235	0
164	20241211	171000	27382151	1235	1235	1235	1235	0
165	20241211	170900	27382151	1235	1235	1235	1235	0
166	20241211	170800	27382151	1235	1235	1235	1235	0
167	20241211	170700	27382151	1235	1235	1235	1235	0
168	20241211	170600	27382151	1235	1235	1235	1235	0
169	20241211	170500	27382151	1235	1235	1235	1235	0
170	20241211	170400	27382151	1235	1235	1235	1235	0
171	20241211	170300	27382151	1235	1235	1235	1235	0
172	20241211	170200	27382151	1235	1235	1235	1235	0
173	20241211	170100	27382151	1235	1235	1235	1235	0
174	20241211	170000	27382151	1235	1235	1235	1235	0
175	20241211	165900	27382151	1235	1235	1235	1235	0
176	20241211	165800	27382151	1235	1235	1235	1235	0
177	20241211	165700	27382151	1235	1235	1235	1235	0
178	20241211	165600	27382151	1235	1235	1235	1235	0
179	20241211	165500	27382151	1235	1235	1235	1235	0
180	20241211	165400	27382151	1235	1235	1235	1235	0
181	20241211	165300	27382151	1235	1235	1235	1235	0
182	20241211	165200	27382151	1235	1235	1235	1235	1496
183	20241211	165100	27382151	1235	1235	1235	1235	0
184	20241211	165000	27382151	1235	1235	1235	1235	0
185	20241211	164900	27382151	1235	1235	1235	1235	0
186	20241211	164800	27382151	1235	1235	1235	1235	0
187	20241211	164700	27382151	1235	1235	1235	1235	0
188	20241211	164600	27382151	1235	1235	1235	1235	0
189	20241211	164500	27382151	1235	1235	1235	1235	0
190	20241211	164400	27382151	1235	1235	1235	1235	0
191	20241211	164300	27382151	1235	1235	1235	1235	0
192	20241211	164200	27382151	1235	1235	1235	1235	0
193	20241211	164100	27382151	1235	1235	1235	1235	0
194	20241211	164000	27382151	1235	1235	1235	1235	0
195	20241211	163900	27382151	1235	1235	1235	1235	0
196	20241211	163800	27382151	1235	1235	1235	1235	0
197	20241211	163700	27382151	1235	1235	1235	1235	0
198	20241211	163600	27382151	1235	1235	1235	1235	0
199	20241211	163500	27382151	1235	1235	1235	1235	0
200	20241211	163400	27382151	1235	1235	1235	1235	0
201	20241211	163300	27382151	1235	1235	1235	1235	0
202	20241211	163200	27382151	1235	1235	1235	1235	0
203	20241211	163100	27382151	1235	1235	1235	1235	0
204	20241211	163000	27382151	1235	1235	1235	1235	0
205	20241211	162900	27382151	1235	1235	1235	1235	0
206	20241211	162800	27382151	1235	1235	1235	1235	0
207	20241211	162700	27382151	1235	1235	1235	1235	0
208	20241211	162600	27382151	1235	1235	1235	1235	0
209	20241211	162500	27382151	1235	1235	1235	1235	0
210	20241211	162400	27382151	1235	1235	1235	1235	0
211	20241211	162300	27382151	1235	1235	1235	1235	0
212	20241211	162200	27382151	1235	1235	1235	1235	1496
213	20241211	162100	27382151	1235	1235	1235	1235	0
214	20241211	162000	27382151	1235	1235	1235	1235	0
215	20241211	161900	27382151	1235	1235	1235	1235	0
216	20241211	161800	27382151	1235	1235	1235	1235	0
217	20241211	161700	27382151	1235	1235	1235	1235	0
218	20241211	161600	27382151	1235	1235	1235	1235	0
219	20241211	161500	27382151	1235	1235	1235	1235	0
220	20241211	161400	27382151	1235	1235	1235	1235	0
221	20241211	161300	27382151	1235	1235	1235	1235	0
222	20241211	161200	27382151	1235	1235	1235	1235	0
223	20241211	161100	27382151	1235	1235	1235	1235	0
224	20241211	161000	27382151	1235	1235	1235	1235	0
225	20241211	160900	27382151	1235	1235	1235	1235	0
226	20241211	160800	27382151	1235	1235	1235	1235	0
227	20241211	160700	27382151	1235	1235	1235	1235	0
228	20241211	160600	27382151	1235	1235	1235	1235	0
229	20241211	160500	27382151	1235	1235	1235	1235	0
230	20241211	160400	27382151	1235	1235	1235	1235	0
231	20241211	160300	27382151	1235	1235	1235	1235	0
232	20241211	160200	27382151	1235	1235	1235	1235	0
233	20241211	160100	27382151	1235	1235	1235	1235	0
234	20241211	160000	27382151	1235	1235	1235	1235	0
235	20241211	155900	27382151	1235	1235	1235	1235	0
236	20241211	155800	27382151	1235	1235	1235	1235	0
237	20241211	155700	27382151	1235	1235	1235	1235	0
238	20241211	155600	27382151	1235	1235	1235	1235	0
239	20241211	155500	27382151	1235	1235	1235	1235	0
240	20241211	155400	27382151	1235	1235	1235	1235	0
241	20241211	155300	27382151	1235	1235	1235	1235	0
242	20241211	155200	27382151	1235	1235	1235	1235	1496
243	20241211	155100	27382151	1235	1235	1235	1235	0
244	20241211	155000	27382151	1235	1235	1235	1235	0
245	20241211	154900	27382151	1235	1235	1235	1235	0
246	20241211	154800	27382151	1235	1235	1235	1235	0
247	20241211	154700	27382151	1235	1235	1235	1235	0
248	20241211	154600	27382151	1235	1235	1235	1235	0
249	20241211	154500	27382151	1235	1235	1235	1235	0
250	20241211	154400	27382151	1235	1235	1235	1235	0
251	20241211	154300	27382151	1235	1235	1235	1235	0
252	20241211	154200	27382151	1235	1235	1235	1235	0
253	20241211	154100	27382151	1235	1235	1235	1235	0
254	20241211	154000	27382151	1235	1235	1235	1235	0
255	20241211	153900	27382151	1235	1235	1235	1235	0
256	20241211	153800	27382151	1235	1235	1235	1235	0
257	20241211	153700	27382151	1235	1235	1235	1235	0
258	20241211	153600	27382151	1235	1235	1235	1235	0
259	20241211	153500	27382151	1235	1235	1235	1235	0
260	20241211	153400	27382151	1235	1235	1235	1235	0
261	20241211	153300	27382151	1235	1235	1235	1235	0
262	20241211	153200	27382151	1235	1235	1235	1235	0
263	20241211	153100	27382151	1235	1235	1235	1235	0
264	20241211	153000	27382151	1235	1235	1235	1235	1496
265	20241211	152900	25534591	1235	1235	1235	1235	0
266	20241211	152800	25534591	1235	1235	1235	1235	0
267	20241211	152700	25534591	1235	1235	1235	1235	0
268	20241211	152600	25534591	1235	1235	1235	1235	0
269	20241211	152500	25534591	1235	1235	1235	1235	0
270	20241211	152400	25534591	1235	1235	1235	1235	0
271	20241211	152300	25534591	1235	1235	1235	1235	0
272	20241211	152200	25534591	1235	1235	1235	1235	0
273	20241211	152100	25534591	1235	1235	1235	1235	0
274	20241211	152000	25534591	1235	1235	1235	1235	0
275	20241211	151900	25534591	1235	1235	1235	1235	198
276	20241211	151800	25290061	1232	1232	1232	1232	0
277	20241211	151700	25290061	1232	1232	1232	1232	0
278	20241211	151600	25290061	1232	1232	1232	1232	0
279	20241211	151500	25290061	1232	1232	1232	1232	0
280	20241211	151400	25290061	1232	1232	1232	1232	0
281	20241211	151300	25290061	1232	1232	1232	1232	0
282	20241211	151200	25290061	1232	1232	1232	1232	0
283	20241211	151100	25290061	1232	1236	1251	1230	3170
284	20241211	151000	21386072	1236	1236	1236	1236	0
285	20241211	150900	21386072	1236	1236	1236	1236	0
286	20241211	150800	21386072	1236	1236	1236	1236	0
287	20241211	150700	21386072	1236	1236	1236	1236	0
288	20241211	150600	21386072	1236	1236	1236	1236	0
289	20241211	150500	21386072	1236	1236	1236	1236	0
290	20241211	150400	21386072	1236	1236	1236	1236	0
291	20241211	150300	21386072	1236	1236	1236	1236	0
292	20241211	150200	21386072	1236	1236	1236	1236	0
293	20241211	150100	21386072	1236	1236	1236	1236	0
294	20241211	150000	21386072	1236	1236	1236	1236	0
295	20241211	145900	21386072	1236	1236	1236	1236	0
296	20241211	145800	21386072	1236	1236	1236	1236	0
297	20241211	145700	21386072	1236	1236	1236	1236	0
298	20241211	145600	21386072	1236	1236	1236	1236	0
299	20241211	145500	21386072	1236	1236	1236	1236	0
300	20241211	145400	21386072	1236	1236	1236	1236	0
301	20241211	145300	21386072	1236	1236	1236	1236	0
302	20241211	145200	21386072	1236	1236	1236	1236	0
303	20241211	145100	21386072	1236	1236	1236	1236	0
304	20241211	145000	21386072	1236	1236	1236	1236	0
305	20241211	144900	21386072	1236	1236	1236	1236	0
306	20241211	144800	21386072	1236	1236	1236	1236	0
307	20241211	144700	21386072	1236	1236	1236	1236	0
308	20241211	144600	21386072	1236	1236	1236	1236	0
309	20241211	144500	21386072	1236	1236	1236	1236	0
310	20241211	144400	21386072	1236	1236	1236	1236	0
311	20241211	144300	21386072	1236	1236	1236	1236	0
312	20241211	144200	21386072	1236	1236	1236	1236	0
313	20241211	144100	21386072	1236	1236	1236	1236	0
314	20241211	144000	21386072	1236	1236	1236	1236	0
315	20241211	143900	21386072	1236	1236	1236	1236	0
316	20241211	143800	21386072	1236	1244	1265	1236	47
317	20241211	143700	21326754	1231	1231	1231	1231	0
318	20241211	143600	21326754	1231	1231	1231	1231	0
319	20241211	143500	21326754	1231	1231	1231	1231	0
320	20241211	143400	21326754	1231	1231	1231	1231	0
321	20241211	143300	21326754	1231	1231	1231	1231	0
322	20241211	143200	21326754	1231	1231	1231	1231	0
323	20241211	143100	21326754	1231	1231	1231	1231	0
324	20241211	143000	21326754	1231	1231	1231	1231	0
325	20241211	142900	21326754	1231	1231	1231	1231	0
326	20241211	142800	21326754	1231	1231	1231	1231	0
327	20241211	142700	21326754	1231	1231	1231	1231	0
328	20241211	142600	21326754	1231	1231	1231	1231	0
329	20241211	142500	21326754	1231	1231	1231	1231	0
330	20241211	142400	21326754	1231	1231	1231	1231	0
331	20241211	142300	21326754	1231	1231	1231	1231	0
332	20241211	142200	21326754	1231	1231	1231	1231	0
333	20241211	142100	21326754	1231	1231	1231	1231	0
334	20241211	142000	21326754	1231	1231	1231	1231	0
335	20241211	141900	21326754	1231	1231	1231	1231	0
336	20241211	141800	21326754	1231	1231	1231	1231	0
337	20241211	141700	21326754	1231	1231	1231	1231	0
338	20241211	141600	21326754	1231	1231	1231	1231	0
339	20241211	141500	21326754	1231	1231	1231	1231	0
340	20241211	141400	21326754	1231	1231	1231	1231	0
341	20241211	141300	21326754	1231	1231	1231	1231	0
342	20241211	141200	21326754	1231	1231	1231	1231	0
343	20241211	141100	21326754	1231	1231	1231	1231	0
344	20241211	141000	21326754	1231	1231	1231	1231	0
345	20241211	140900	21326754	1231	1231	1231	1231	0
346	20241211	140800	21326754	1231	1231	1231	1231	0
347	20241211	140700	21326754	1231	1231	1231	1231	0
348	20241211	140600	21326754	1231	1231	1231	1231	0
349	20241211	140500	21326754	1231	1231	1231	1231	0
350	20241211	140400	21326754	1231	1231	1231	1231	0
351	20241211	140300	21326754	1231	1231	1231	1231	0
352	20241211	140200	21326754	1231	1231	1231	1231	0
353	20241211	140100	21326754	1231	1231	1231	1231	0
354	20241211	140000	21326754	1231	1231	1231	1231	0
355	20241211	135900	21326754	1231	1231	1231	1231	0
356	20241211	135800	21326754	1231	1231	1231	1231	0
357	20241211	135700	21326754	1231	1231	1231	1231	0
358	20241211	135600	21326754	1231	1231	1231	1231	0
359	20241211	135500	21326754	1231	1231	1231	1231	0
360	20241211	135400	21326754	1231	1231	1231	1231	0
361	20241211	135300	21326754	1231	1231	1231	1231	0
362	20241211	135200	21326754	1231	1231	1231	1231	0
363	20241211	135100	21326754	1231	1231	1231	1231	0
364	20241211	135000	21326754	1231	1231	1231	1231	0
365	20241211	134900	21326754	1231	1231	1231	1231	0
366	20241211	134800	21326754	1231	1231	1231	1231	0
367	20241211	134700	21326754	1231	1231	1231	1231	0
368	20241211	134600	21326754	1231	1231	1231	1231	0
369	20241211	134500	21326754	1231	1231	1231	1231	0
370	20241211	134400	21326754	1231	1231	1231	1231	0
371	20241211	134300	21326754	1231	1231	1231	1231	0
372	20241211	134200	21326754	1231	1231	1231	1231	0
373	20241211	134100	21326754	1231	1231	1231	1231	0
374	20241211	134000	21326754	1231	1231	1231	1231	0
375	20241211	133900	21326754	1231	1231	1231	1231	0
376	20241211	133800	21326754	1231	1231	1231	1231	0
377	20241211	133700	21326754	1231	1231	1231	1231	0
378	20241211	133600	21326754	1231	1231	1231	1231	0
379	20241211	133500	21326754	1231	1231	1231	1231	0
380	20241211	133400	21326754	1231	1231	1231	1231	0
381	20241211	133300	21326754	1231	1231	1231	1231	0
382	20241211	133200	21326754	1231	1231	1231	1231	0
383	20241211	133100	21326754	1231	1231	1231	1231	0
384	20241211	133000	21326754	1231	1231	1231	1231	0
385	20241211	132900	21326754	1231	1231	1231	1231	0
386	20241211	132800	21326754	1231	1231	1231	1231	0
387	20241211	132700	21326754	1231	1231	1231	1231	0
388	20241211	132600	21326754	1231	1231	1231	1231	0
389	20241211	132500	21326754	1231	1231	1231	1231	0
390	20241211	132400	21326754	1231	1231	1231	1231	0
391	20241211	132300	21326754	1231	1231	1231	1231	0
392	20241211	132200	21326754	1231	1231	1231	1231	0
393	20241211	132100	21326754	1231	1231	1231	1231	0
394	20241211	132000	21326754	1231	1231	1231	1231	0
395	20241211	131900	21326754	1231	1231	1231	1231	0
396	20241211	131800	21326754	1231	1231	1231	1231	0
397	20241211	131700	21326754	1231	1231	1231	1231	0
398	20241211	131600	21326754	1231	1231	1231	1231	0
399	20241211	131500	21326754	1231	1231	1231	1231	0
400	20241211	131400	21326754	1231	1231	1231	1231	0
401	20241211	131300	21326754	1231	1231	1231	1231	0
402	20241211	131200	21326754	1231	1231	1231	1231	0
403	20241211	131100	21326754	1231	1231	1231	1231	0
404	20241211	131000	21326754	1231	1231	1231	1231	0
405	20241211	130900	21326754	1231	1231	1231	1231	0
406	20241211	130800	21326754	1231	1231	1231	1231	0
407	20241211	130700	21326754	1231	1231	1231	1231	0
408	20241211	130600	21326754	1231	1231	1231	1231	0
409	20241211	130500	21326754	1231	1231	1231	1231	0
410	20241211	130400	21326754	1231	1231	1231	1231	0
411	20241211	130300	21326754	1231	1231	1231	1231	0
412	20241211	130200	21326754	1231	1231	1231	1231	0
413	20241211	130100	21326754	1231	1231	1231	1231	0
414	20241211	130000	21326754	1231	1231	1231	1231	0
415	20241211	125900	21326754	1231	1231	1231	1231	0
416	20241211	125800	21326754	1231	1231	1231	1231	0
417	20241211	125700	21326754	1231	1231	1231	1231	0
418	20241211	125600	21326754	1231	1231	1231	1231	0
419	20241211	125500	21326754	1231	1231	1231	1231	0
420	20241211	125400	21326754	1231	1231	1231	1231	0
421	20241211	125300	21326754	1231	1231	1231	1231	0
422	20241211	125200	21326754	1231	1231	1231	1231	0
423	20241211	125100	21326754	1231	1231	1231	1231	0
424	20241211	125000	21326754	1231	1231	1231	1231	0
425	20241211	124900	21326754	1231	1231	1231	1231	0
426	20241211	124800	21326754	1231	1231	1231	1231	0
427	20241211	124700	21326754	1231	1231	1231	1231	0
428	20241211	124600	21326754	1231	1231	1231	1231	0
429	20241211	124500	21326754	1231	1231	1231	1231	1990
430	20241211	124400	18877064	1244	1249	1249	1244	10
431	20241211	124300	18864594	1244	1244	1244	1244	0
432	20241211	124200	18864594	1244	1244	1244	1244	0
433	20241211	124100	18864594	1244	1244	1244	1244	0
434	20241211	124000	18864594	1244	1244	1244	1244	0
435	20241211	123900	18864594	1244	1244	1244	1244	0
436	20241211	123800	18864594	1244	1244	1244	1244	0
437	20241211	123700	18864594	1244	1244	1244	1244	0
438	20241211	123600	18864594	1244	1244	1244	1244	0
439	20241211	123500	18864594	1244	1244	1244	1244	0
440	20241211	123400	18864594	1244	1244	1244	1244	0
441	20241211	123300	18864594	1244	1244	1244	1244	0
442	20241211	123200	18864594	1244	1244	1244	1244	0
443	20241211	123100	18864594	1244	1244	1244	1244	0
444	20241211	123000	18864594	1244	1244	1244	1244	0
445	20241211	122900	18864594	1244	1244	1244	1244	0
446	20241211	122800	18864594	1244	1244	1244	1244	0
447	20241211	122700	18864594	1244	1244	1244	1244	0
448	20241211	122600	18864594	1244	1244	1244	1244	0
449	20241211	122500	18864594	1244	1244	1244	1244	0
450	20241211	122400	18864594	1244	1244	1244	1244	0
451	20241211	122300	18864594	1244	1244	1244	1244	0
452	20241211	122200	18864594	1244	1244	1244	1244	0
453	20241211	122100	18864594	1244	1244	1244	1244	0
454	20241211	122000	18864594	1244	1244	1244	1244	0
455	20241211	121900	18864594	1244	1244	1244	1244	0
456	20241211	121800	18864594	1244	1244	1244	1244	0
457	20241211	121700	18864594	1244	1244	1244	1244	0
458	20241211	121600	18864594	1244	1244	1244	1244	0
459	20241211	121500	18864594	1244	1244	1244	1244	0
460	20241211	121400	18864594	1244	1244	1244	1244	0
461	20241211	121300	18864594	1244	1244	1244	1244	0
462	20241211	121200	18864594	1244	1244	1244	1244	0
463	20241211	121100	18864594	1244	1244	1244	1244	0
464	20241211	121000	18864594	1244	1244	1244	1244	0
465	20241211	120900	18864594	1244	1244	1244	1244	0
466	20241211	120800	18864594	1244	1244	1244	1244	0
467	20241211	120700	18864594	1244	1244	1244	1244	0
468	20241211	120600	18864594	1244	1244	1244	1244	0
469	20241211	120500	18864594	1244	1244	1244	1244	0
470	20241211	120400	18864594	1244	1244	1244	1244	0
471	20241211	120300	18864594	1244	1244	1244	1244	6
472	20241211	120200	18857130	1244	1244	1244	1244	0
473	20241211	120100	18857130	1244	1244	1244	1244	0
474	20241211	120000	18857130	1244	1244	1244	1244	0
475	20241211	115900	18857130	1244	1244	1244	1244	0
476	20241211	115800	18857130	1244	1244	1244	1244	0
477	20241211	115700	18857130	1244	1244	1244	1244	0
478	20241211	115600	18857130	1244	1244	1244	1244	0
479	20241211	115500	18857130	1244	1244	1244	1244	0
480	20241211	115400	18857130	1244	1244	1244	1244	0
481	20241211	115300	18857130	1244	1244	1244	1244	0
482	20241211	115200	18857130	1244	1244	1244	1244	0
483	20241211	115100	18857130	1244	1244	1244	1244	0
484	20241211	115000	18857130	1244	1244	1244	1244	0
485	20241211	114900	18857130	1244	1244	1244	1244	0
486	20241211	114800	18857130	1244	1244	1244	1244	0
487	20241211	114700	18857130	1244	1244	1244	1244	0
488	20241211	114600	18857130	1244	1244	1244	1244	0
489	20241211	114500	18857130	1244	1244	1244	1244	0
490	20241211	114400	18857130	1244	1244	1244	1244	0
491	20241211	114300	18857130	1244	1244	1244	1244	0
492	20241211	114200	18857130	1244	1244	1244	1244	0
493	20241211	114100	18857130	1244	1244	1244	1244	0
494	20241211	114000	18857130	1244	1244	1244	1244	0
495	20241211	113900	18857130	1244	1244	1244	1244	0
496	20241211	113800	18857130	1244	1244	1244	1244	0
497	20241211	113700	18857130	1244	1244	1244	1244	0
498	20241211	113600	18857130	1244	1244	1244	1244	0
499	20241211	113500	18857130	1244	1244	1244	1244	0
500	20241211	113400	18857130	1244	1244	1244	1244	0
501	20241211	113300	18857130	1244	1244	1244	1244	0
502	20241211	113200	18857130	1244	1244	1244	1244	0
503	20241211	113100	18857130	1244	1244	1244	1244	0
504	20241211	113000	18857130	1244	1244	1244	1244	0
505	20241211	112900	18857130	1244	1244	1244	1244	0
506	20241211	112800	18857130	1244	1244	1244	1244	0
507	20241211	112700	18857130	1244	1244	1244	1244	100
508	20241211	112600	18732730	1267	1267	1267	1267	0
509	20241211	112500	18732730	1267	1267	1267	1267	0
510	20241211	112400	18732730	1267	1267	1267	1267	0
511	20241211	112300	18732730	1267	1267	1267	1267	0
512	20241211	112200	18732730	1267	1267	1267	1267	0
513	20241211	112100	18732730	1267	1267	1267	1267	13
514	20241211	112000	18716259	1267	1267	1267	1267	0
515	20241211	111900	18716259	1267	1267	1267	1267	0
516	20241211	111800	18716259	1267	1267	1267	1267	0
517	20241211	111700	18716259	1267	1267	1267	1267	0
518	20241211	111600	18716259	1267	1267	1267	1267	0
519	20241211	111500	18716259	1267	1267	1267	1267	10
520	20241211	111400	18703589	1244	1244	1244	1244	0
521	20241211	111300	18703589	1244	1244	1244	1244	0
522	20241211	111200	18703589	1244	1244	1244	1244	0
523	20241211	111100	18703589	1244	1244	1244	1244	0
524	20241211	111000	18703589	1244	1244	1244	1244	0
525	20241211	110900	18703589	1244	1244	1244	1244	0
526	20241211	110800	18703589	1244	1244	1244	1244	0
527	20241211	110700	18703589	1244	1244	1244	1244	0
528	20241211	110600	18703589	1244	1244	1244	1244	0
529	20241211	110500	18703589	1244	1244	1244	1244	0
530	20241211	110400	18703589	1244	1244	1244	1244	0
531	20241211	110300	18703589	1244	1244	1244	1244	0
532	20241211	110200	18703589	1244	1244	1244	1244	0
533	20241211	110100	18703589	1244	1244	1244	1244	0
534	20241211	110000	18703589	1244	1244	1244	1244	0
535	20241211	105900	18703589	1244	1244	1244	1244	0
536	20241211	105800	18703589	1244	1244	1244	1244	0
537	20241211	105700	18703589	1244	1244	1244	1244	0
538	20241211	105600	18703589	1244	1244	1244	1244	0
539	20241211	105500	18703589	1244	1244	1244	1244	0
540	20241211	105400	18703589	1244	1244	1244	1244	0
541	20241211	105300	18703589	1244	1244	1244	1244	0
542	20241211	105200	18703589	1244	1244	1244	1244	0
543	20241211	105100	18703589	1244	1244	1244	1244	0
544	20241211	105000	18703589	1244	1244	1244	1244	0
545	20241211	104900	18703589	1244	1244	1244	1244	0
546	20241211	104800	18703589	1244	1244	1244	1244	0
547	20241211	104700	18703589	1244	1244	1244	1244	0
548	20241211	104600	18703589	1244	1244	1244	1244	0
549	20241211	104500	18703589	1244	1244	1244	1244	0
550	20241211	104400	18703589	1244	1244	1244	1244	0
551	20241211	104300	18703589	1244	1244	1244	1244	0
552	20241211	104200	18703589	1244	1244	1244	1244	0
553	20241211	104100	18703589	1244	1244	1244	1244	0
554	20241211	104000	18703589	1244	1244	1244	1244	0
555	20241211	103900	18703589	1244	1244	1244	1244	0
556	20241211	103800	18703589	1244	1244	1244	1244	0
557	20241211	103700	18703589	1244	1244	1244	1244	0
558	20241211	103600	18703589	1244	1244	1244	1244	0
559	20241211	103500	18703589	1244	1244	1244	1244	0
560	20241211	103400	18703589	1244	1244	1244	1244	0
561	20241211	103300	18703589	1244	1244	1244	1244	0
562	20241211	103200	18703589	1244	1244	1244	1244	0
563	20241211	103100	18703589	1244	1244	1244	1244	0
564	20241211	103000	18703589	1244	1244	1244	1244	0
565	20241211	102900	18703589	1244	1244	1244	1244	0
566	20241211	102800	18703589	1244	1244	1244	1244	0
567	20241211	102700	18703589	1244	1244	1244	1244	0
568	20241211	102600	18703589	1244	1244	1244	1244	0
569	20241211	102500	18703589	1244	1244	1244	1244	0
570	20241211	102400	18703589	1244	1244	1244	1244	0
571	20241211	102300	18703589	1244	1244	1244	1244	0
572	20241211	102200	18703589	1244	1244	1244	1244	0
573	20241211	102100	18703589	1244	1244	1244	1244	0
574	20241211	102000	18703589	1244	1244	1244	1244	0
575	20241211	101900	18703589	1244	1244	1244	1244	0
576	20241211	101800	18703589	1244	1244	1244	1244	0
577	20241211	101700	18703589	1244	1244	1244	1244	0
578	20241211	101600	18703589	1244	1244	1244	1244	0
579	20241211	101500	18703589	1244	1244	1244	1244	0
580	20241211	101400	18703589	1244	1244	1244	1244	0
581	20241211	101300	18703589	1244	1244	1244	1244	0
582	20241211	101200	18703589	1244	1244	1244	1244	0
583	20241211	101100	18703589	1244	1244	1244	1244	0
584	20241211	101000	18703589	1244	1245	1245	1244	519
585	20241211	100900	18057553	1268	1268	1268	1268	0
586	20241211	100800	18057553	1268	1268	1268	1268	1
587	20241211	100700	18056285	1245	1245	1245	1245	0
588	20241211	100600	18056285	1245	1245	1245	1245	0
589	20241211	100500	18056285	1245	1245	1245	1245	0
590	20241211	100400	18056285	1245	1245	1245	1245	0
591	20241211	100300	18056285	1245	1245	1245	1245	0
592	20241211	100200	18056285	1245	1245	1245	1245	0
593	20241211	100100	18056285	1245	1243	1245	1243	1063
594	20241211	100000	16733950	1226	1226	1226	1226	0
595	20241211	095900	16733950	1226	1226	1226	1226	0
596	20241211	095800	16733950	1226	1226	1226	1226	0
597	20241211	095700	16733950	1226	1226	1226	1226	0
598	20241211	095600	16733950	1226	1226	1226	1226	0
599	20241211	095500	16733950	1226	1226	1226	1226	0
600	20241211	095400	16733950	1226	1225	1226	1225	106
601	20241211	095300	16604049	1213	1213	1213	1213	0
602	20241211	095200	16604049	1213	1213	1213	1213	0
603	20241211	095100	16604049	1213	1213	1213	1213	0
604	20241211	095000	16604049	1213	1213	1213	1213	0
605	20241211	094900	16604049	1213	1213	1213	1213	0
606	20241211	094800	16604049	1213	1213	1213	1213	0
607	20241211	094700	16604049	1213	1213	1213	1213	0
608	20241211	094600	16604049	1213	1213	1213	1213	0
609	20241211	094500	16604049	1213	1213	1213	1213	0
610	20241211	094400	16604049	1213	1213	1213	1213	0
611	20241211	094300	16604049	1213	1213	1213	1213	0
612	20241211	094200	16604049	1213	1213	1213	1213	0
613	20241211	094100	16604049	1213	1213	1213	1213	0
614	20241211	094000	16604049	1213	1213	1213	1213	0
615	20241211	093900	16604049	1213	1213	1213	1213	0
616	20241211	093800	16604049	1213	1213	1213	1213	0
617	20241211	093700	16604049	1213	1213	1213	1213	0
618	20241211	093600	16604049	1213	1213	1213	1213	0
619	20241211	093500	16604049	1213	1213	1213	1213	0
620	20241211	093400	16604049	1213	1213	1213	1213	0
621	20241211	093300	16604049	1213	1213	1213	1213	0
622	20241211	093200	16604049	1213	1213	1213	1213	0
623	20241211	093100	16604049	1213	1213	1213	1213	0
624	20241211	093000	16604049	1213	1213	1213	1213	0
625	20241211	092900	16604049	1213	1213	1213	1213	0
626	20241211	092800	16604049	1213	1213	1213	1213	0
627	20241211	092700	16604049	1213	1213	1213	1213	0
628	20241211	092600	16604049	1213	1213	1213	1213	0
629	20241211	092500	16604049	1213	1213	1213	1213	0
630	20241211	092400	16604049	1213	1213	1213	1213	0
631	20241211	092300	16604049	1213	1213	1213	1213	0
632	20241211	092200	16604049	1213	1213	1213	1213	0
633	20241211	092100	16604049	1213	1213	1213	1213	0
634	20241211	092000	16604049	1213	1213	1213	1213	0
635	20241211	091900	16604049	1213	1213	1213	1213	0
636	20241211	091800	16604049	1213	1213	1213	1213	0
637	20241211	091700	16604049	1213	1213	1213	1213	50
638	20241211	091600	16543399	1213	1213	1213	1213	0
639	20241211	091500	16543399	1213	1213	1213	1213	0
640	20241211	091400	16543399	1213	1213	1213	1213	1
641	20241211	091300	16542186	1245	1245	1245	1245	0
642	20241211	091200	16542186	1245	1245	1245	1245	0
643	20241211	091100	16542186	1245	1245	1245	1245	0
644	20241211	091000	16542186	1245	1245	1245	1245	0
645	20241211	090900	16542186	1245	1245	1245	1245	1
646	20241211	090800	16540941	1208	1208	1208	1208	0
647	20241211	090700	16540941	1208	1208	1208	1208	0
648	20241211	090600	16540941	1208	1208	1208	1208	1138
649	20241211	090500	15166237	1208	1208	1208	1208	947
650	20241211	090400	14022261	1208	1208	1208	1208	0
651	20241211	090300	14022261	1208	1204	1208	1204	1368
652	20241211	090200	12369953	1198	1198	1198	1198	0
653	20241211	090100	12369953	1198	1208	1208	1198	9063
654	20241211	090000	1499128	1208	1208	1208	1208	1241