KissMeData/222670/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	204800	1629230	4475	4475	4475	4475	1
3	20241211	204700	1629230	4475	4475	4475	4475	0
4	20241211	204600	1629230	4475	4475	4475	4475	0
5	20241211	204500	1629230	4475	4475	4475	4475	0
6	20241211	204400	1629230	4475	4475	4475	4475	0
7	20241211	204300	1629230	4475	4475	4475	4475	0
8	20241211	204200	1629230	4475	4475	4475	4475	0
9	20241211	204100	1629230	4475	4475	4475	4475	0
10	20241211	204000	1629230	4475	4475	4475	4475	0
11	20241211	203900	1629230	4475	4475	4475	4475	0
12	20241211	203800	1629230	4475	4475	4475	4475	0
13	20241211	203700	1629230	4475	4475	4475	4475	0
14	20241211	203600	1629230	4475	4475	4475	4475	0
15	20241211	203500	1629230	4475	4475	4475	4475	0
16	20241211	203400	1629230	4475	4475	4475	4475	0
17	20241211	203300	1629230	4475	4475	4475	4475	0
18	20241211	203200	1629230	4475	4475	4475	4475	0
19	20241211	203100	1629230	4475	4475	4475	4475	0
20	20241211	203000	1629230	4475	4475	4475	4475	0
21	20241211	202900	1629230	4475	4475	4475	4475	0
22	20241211	202800	1629230	4475	4475	4475	4475	0
23	20241211	202700	1629230	4475	4475	4475	4475	0
24	20241211	202600	1629230	4475	4475	4475	4475	0
25	20241211	202500	1629230	4475	4475	4475	4475	0
26	20241211	202400	1629230	4475	4475	4475	4475	0
27	20241211	202300	1629230	4475	4475	4475	4475	0
28	20241211	202200	1629230	4475	4475	4475	4475	0
29	20241211	202100	1629230	4475	4475	4475	4475	0
30	20241211	202000	1629230	4475	4475	4475	4475	0
31	20241211	201900	1629230	4475	4475	4475	4475	0
32	20241211	201800	1629230	4475	4475	4475	4475	1
33	20241211	201700	1629230	4475	4475	4475	4475	0
34	20241211	201600	1629230	4475	4475	4475	4475	0
35	20241211	201500	1629230	4475	4475	4475	4475	0
36	20241211	201400	1629230	4475	4475	4475	4475	0
37	20241211	201300	1629230	4475	4475	4475	4475	0
38	20241211	201200	1629230	4475	4475	4475	4475	0
39	20241211	201100	1629230	4475	4475	4475	4475	0
40	20241211	201000	1629230	4475	4475	4475	4475	0
41	20241211	200900	1629230	4475	4475	4475	4475	0
42	20241211	200800	1629230	4475	4475	4475	4475	0
43	20241211	200700	1629230	4475	4475	4475	4475	0
44	20241211	200600	1629230	4475	4475	4475	4475	0
45	20241211	200500	1629230	4475	4475	4475	4475	0
46	20241211	200400	1629230	4475	4475	4475	4475	0
47	20241211	200300	1629230	4475	4475	4475	4475	0
48	20241211	200200	1629230	4475	4475	4475	4475	0
49	20241211	200100	1629230	4475	4475	4475	4475	0
50	20241211	200000	1629230	4475	4475	4475	4475	0
51	20241211	195900	1629230	4475	4475	4475	4475	0
52	20241211	195800	1629230	4475	4475	4475	4475	0
53	20241211	195700	1629230	4475	4475	4475	4475	0
54	20241211	195600	1629230	4475	4475	4475	4475	0
55	20241211	195500	1629230	4475	4475	4475	4475	0
56	20241211	195400	1629230	4475	4475	4475	4475	0
57	20241211	195300	1629230	4475	4475	4475	4475	0
58	20241211	195200	1629230	4475	4475	4475	4475	0
59	20241211	195100	1629230	4475	4475	4475	4475	0
60	20241211	195000	1629230	4475	4475	4475	4475	0
61	20241211	194900	1629230	4475	4475	4475	4475	0
62	20241211	194800	1629230	4475	4475	4475	4475	1
63	20241211	194700	1629230	4475	4475	4475	4475	0
64	20241211	194600	1629230	4475	4475	4475	4475	0
65	20241211	194500	1629230	4475	4475	4475	4475	0
66	20241211	194400	1629230	4475	4475	4475	4475	0
67	20241211	194300	1629230	4475	4475	4475	4475	0
68	20241211	194200	1629230	4475	4475	4475	4475	0
69	20241211	194100	1629230	4475	4475	4475	4475	0
70	20241211	194000	1629230	4475	4475	4475	4475	0
71	20241211	193900	1629230	4475	4475	4475	4475	0
72	20241211	193800	1629230	4475	4475	4475	4475	0
73	20241211	193700	1629230	4475	4475	4475	4475	0
74	20241211	193600	1629230	4475	4475	4475	4475	0
75	20241211	193500	1629230	4475	4475	4475	4475	0
76	20241211	193400	1629230	4475	4475	4475	4475	0
77	20241211	193300	1629230	4475	4475	4475	4475	0
78	20241211	193200	1629230	4475	4475	4475	4475	0
79	20241211	193100	1629230	4475	4475	4475	4475	0
80	20241211	193000	1629230	4475	4475	4475	4475	0
81	20241211	192900	1629230	4475	4475	4475	4475	0
82	20241211	192800	1629230	4475	4475	4475	4475	0
83	20241211	192700	1629230	4475	4475	4475	4475	0
84	20241211	192600	1629230	4475	4475	4475	4475	0
85	20241211	192500	1629230	4475	4475	4475	4475	0
86	20241211	192400	1629230	4475	4475	4475	4475	0
87	20241211	192300	1629230	4475	4475	4475	4475	0
88	20241211	192200	1629230	4475	4475	4475	4475	0
89	20241211	192100	1629230	4475	4475	4475	4475	0
90	20241211	192000	1629230	4475	4475	4475	4475	0
91	20241211	191900	1629230	4475	4475	4475	4475	0
92	20241211	191800	1629230	4475	4475	4475	4475	1
93	20241211	191700	1629230	4475	4475	4475	4475	0
94	20241211	191600	1629230	4475	4475	4475	4475	0
95	20241211	191500	1629230	4475	4475	4475	4475	0
96	20241211	191400	1629230	4475	4475	4475	4475	0
97	20241211	191300	1629230	4475	4475	4475	4475	0
98	20241211	191200	1629230	4475	4475	4475	4475	0
99	20241211	191100	1629230	4475	4475	4475	4475	0
100	20241211	191000	1629230	4475	4475	4475	4475	0
101	20241211	190900	1629230	4475	4475	4475	4475	0
102	20241211	190800	1629230	4475	4475	4475	4475	0
103	20241211	190700	1629230	4475	4475	4475	4475	0
104	20241211	190600	1629230	4475	4475	4475	4475	0
105	20241211	190500	1629230	4475	4475	4475	4475	0
106	20241211	190400	1629230	4475	4475	4475	4475	0
107	20241211	190300	1629230	4475	4475	4475	4475	0
108	20241211	190200	1629230	4475	4475	4475	4475	0
109	20241211	190100	1629230	4475	4475	4475	4475	0
110	20241211	190000	1629230	4475	4475	4475	4475	0
111	20241211	185900	1629230	4475	4475	4475	4475	0
112	20241211	185800	1629230	4475	4475	4475	4475	0
113	20241211	185700	1629230	4475	4475	4475	4475	0
114	20241211	185600	1629230	4475	4475	4475	4475	0
115	20241211	185500	1629230	4475	4475	4475	4475	0
116	20241211	185400	1629230	4475	4475	4475	4475	0
117	20241211	185300	1629230	4475	4475	4475	4475	0
118	20241211	185200	1629230	4475	4475	4475	4475	0
119	20241211	185100	1629230	4475	4475	4475	4475	0
120	20241211	185000	1629230	4475	4475	4475	4475	0
121	20241211	184900	1629230	4475	4475	4475	4475	0
122	20241211	184800	1629230	4475	4475	4475	4475	1
123	20241211	184700	1629230	4475	4475	4475	4475	0
124	20241211	184600	1629230	4475	4475	4475	4475	0
125	20241211	184500	1629230	4475	4475	4475	4475	0
126	20241211	184400	1629230	4475	4475	4475	4475	0
127	20241211	184300	1629230	4475	4475	4475	4475	0
128	20241211	184200	1629230	4475	4475	4475	4475	0
129	20241211	184100	1629230	4475	4475	4475	4475	0
130	20241211	184000	1629230	4475	4475	4475	4475	0
131	20241211	183900	1629230	4475	4475	4475	4475	0
132	20241211	183800	1629230	4475	4475	4475	4475	0
133	20241211	183700	1629230	4475	4475	4475	4475	0
134	20241211	183600	1629230	4475	4475	4475	4475	0
135	20241211	183500	1629230	4475	4475	4475	4475	0
136	20241211	183400	1629230	4475	4475	4475	4475	0
137	20241211	183300	1629230	4475	4475	4475	4475	0
138	20241211	183200	1629230	4475	4475	4475	4475	0
139	20241211	183100	1629230	4475	4475	4475	4475	0
140	20241211	183000	1629230	4475	4475	4475	4475	0
141	20241211	182900	1629230	4475	4475	4475	4475	0
142	20241211	182800	1629230	4475	4475	4475	4475	0
143	20241211	182700	1629230	4475	4475	4475	4475	0
144	20241211	182600	1629230	4475	4475	4475	4475	0
145	20241211	182500	1629230	4475	4475	4475	4475	0
146	20241211	182400	1629230	4475	4475	4475	4475	0
147	20241211	182300	1629230	4475	4475	4475	4475	0
148	20241211	182200	1629230	4475	4475	4475	4475	0
149	20241211	182100	1629230	4475	4475	4475	4475	0
150	20241211	182000	1629230	4475	4475	4475	4475	0
151	20241211	181900	1629230	4475	4475	4475	4475	0
152	20241211	181800	1629230	4475	4475	4475	4475	1
153	20241211	181700	1629230	4475	4475	4475	4475	0
154	20241211	181600	1629230	4475	4475	4475	4475	0
155	20241211	181500	1629230	4475	4475	4475	4475	0
156	20241211	181400	1629230	4475	4475	4475	4475	0
157	20241211	181300	1629230	4475	4475	4475	4475	0
158	20241211	181200	1629230	4475	4475	4475	4475	0
159	20241211	181100	1629230	4475	4475	4475	4475	0
160	20241211	181000	1629230	4475	4475	4475	4475	0
161	20241211	180900	1629230	4475	4475	4475	4475	0
162	20241211	180800	1629230	4475	4475	4475	4475	0
163	20241211	180700	1629230	4475	4475	4475	4475	0
164	20241211	180600	1629230	4475	4475	4475	4475	0
165	20241211	180500	1629230	4475	4475	4475	4475	0
166	20241211	180400	1629230	4475	4475	4475	4475	0
167	20241211	180300	1629230	4475	4475	4475	4475	0
168	20241211	180200	1629230	4475	4475	4475	4475	0
169	20241211	180100	1629230	4475	4475	4475	4475	0
170	20241211	180000	1629230	4475	4475	4475	4475	0
171	20241211	175900	1629230	4475	4475	4475	4475	0
172	20241211	175800	1629230	4475	4475	4475	4475	0
173	20241211	175700	1629230	4475	4475	4475	4475	0
174	20241211	175600	1629230	4475	4475	4475	4475	0
175	20241211	175500	1629230	4475	4475	4475	4475	0
176	20241211	175400	1629230	4475	4475	4475	4475	0
177	20241211	175300	1629230	4475	4475	4475	4475	0
178	20241211	175200	1629230	4475	4475	4475	4475	0
179	20241211	175100	1629230	4475	4475	4475	4475	0
180	20241211	175000	1629230	4475	4475	4475	4475	0
181	20241211	174900	1629230	4475	4475	4475	4475	0
182	20241211	174800	1629230	4475	4475	4475	4475	1
183	20241211	174700	1629230	4475	4475	4475	4475	0
184	20241211	174600	1629230	4475	4475	4475	4475	0
185	20241211	174500	1629230	4475	4475	4475	4475	0
186	20241211	174400	1629230	4475	4475	4475	4475	0
187	20241211	174300	1629230	4475	4475	4475	4475	0
188	20241211	174200	1629230	4475	4475	4475	4475	0
189	20241211	174100	1629230	4475	4475	4475	4475	0
190	20241211	174000	1629230	4475	4475	4475	4475	0
191	20241211	173900	1629230	4475	4475	4475	4475	0
192	20241211	173800	1629230	4475	4475	4475	4475	0
193	20241211	173700	1629230	4475	4475	4475	4475	0
194	20241211	173600	1629230	4475	4475	4475	4475	0
195	20241211	173500	1629230	4475	4475	4475	4475	0
196	20241211	173400	1629230	4475	4475	4475	4475	0
197	20241211	173300	1629230	4475	4475	4475	4475	0
198	20241211	173200	1629230	4475	4475	4475	4475	0
199	20241211	173100	1629230	4475	4475	4475	4475	0
200	20241211	173000	1629230	4475	4475	4475	4475	0
201	20241211	172900	1629230	4475	4475	4475	4475	0
202	20241211	172800	1629230	4475	4475	4475	4475	0
203	20241211	172700	1629230	4475	4475	4475	4475	0
204	20241211	172600	1629230	4475	4475	4475	4475	0
205	20241211	172500	1629230	4475	4475	4475	4475	0
206	20241211	172400	1629230	4475	4475	4475	4475	0
207	20241211	172300	1629230	4475	4475	4475	4475	0
208	20241211	172200	1629230	4475	4475	4475	4475	0
209	20241211	172100	1629230	4475	4475	4475	4475	0
210	20241211	172000	1629230	4475	4475	4475	4475	0
211	20241211	171900	1629230	4475	4475	4475	4475	0
212	20241211	171800	1629230	4475	4475	4475	4475	1
213	20241211	171700	1629230	4475	4475	4475	4475	0
214	20241211	171600	1629230	4475	4475	4475	4475	0
215	20241211	171500	1629230	4475	4475	4475	4475	0
216	20241211	171400	1629230	4475	4475	4475	4475	0
217	20241211	171300	1629230	4475	4475	4475	4475	0
218	20241211	171200	1629230	4475	4475	4475	4475	0
219	20241211	171100	1629230	4475	4475	4475	4475	0
220	20241211	171000	1629230	4475	4475	4475	4475	0
221	20241211	170900	1629230	4475	4475	4475	4475	0
222	20241211	170800	1629230	4475	4475	4475	4475	0
223	20241211	170700	1629230	4475	4475	4475	4475	0
224	20241211	170600	1629230	4475	4475	4475	4475	0
225	20241211	170500	1629230	4475	4475	4475	4475	0
226	20241211	170400	1629230	4475	4475	4475	4475	0
227	20241211	170300	1629230	4475	4475	4475	4475	0
228	20241211	170200	1629230	4475	4475	4475	4475	0
229	20241211	170100	1629230	4475	4475	4475	4475	0
230	20241211	170000	1629230	4475	4475	4475	4475	0
231	20241211	165900	1629230	4475	4475	4475	4475	0
232	20241211	165800	1629230	4475	4475	4475	4475	0
233	20241211	165700	1629230	4475	4475	4475	4475	0
234	20241211	165600	1629230	4475	4475	4475	4475	0
235	20241211	165500	1629230	4475	4475	4475	4475	0
236	20241211	165400	1629230	4475	4475	4475	4475	0
237	20241211	165300	1629230	4475	4475	4475	4475	0
238	20241211	165200	1629230	4475	4475	4475	4475	0
239	20241211	165100	1629230	4475	4475	4475	4475	0
240	20241211	165000	1629230	4475	4475	4475	4475	0
241	20241211	164900	1629230	4475	4475	4475	4475	0
242	20241211	164800	1629230	4475	4475	4475	4475	1
243	20241211	164700	1629230	4475	4475	4475	4475	0
244	20241211	164600	1629230	4475	4475	4475	4475	0
245	20241211	164500	1629230	4475	4475	4475	4475	0
246	20241211	164400	1629230	4475	4475	4475	4475	0
247	20241211	164300	1629230	4475	4475	4475	4475	0
248	20241211	164200	1629230	4475	4475	4475	4475	0
249	20241211	164100	1629230	4475	4475	4475	4475	0
250	20241211	164000	1629230	4475	4475	4475	4475	0
251	20241211	163900	1629230	4475	4475	4475	4475	0
252	20241211	163800	1629230	4475	4475	4475	4475	0
253	20241211	163700	1629230	4475	4475	4475	4475	0
254	20241211	163600	1629230	4475	4475	4475	4475	0
255	20241211	163500	1629230	4475	4475	4475	4475	0
256	20241211	163400	1629230	4475	4475	4475	4475	0
257	20241211	163300	1629230	4475	4475	4475	4475	0
258	20241211	163200	1629230	4475	4475	4475	4475	0
259	20241211	163100	1629230	4475	4475	4475	4475	0
260	20241211	163000	1629230	4475	4475	4475	4475	0
261	20241211	162900	1629230	4475	4475	4475	4475	0
262	20241211	162800	1629230	4475	4475	4475	4475	0
263	20241211	162700	1629230	4475	4475	4475	4475	0
264	20241211	162600	1629230	4475	4475	4475	4475	0
265	20241211	162500	1629230	4475	4475	4475	4475	0
266	20241211	162400	1629230	4475	4475	4475	4475	0
267	20241211	162300	1629230	4475	4475	4475	4475	0
268	20241211	162200	1629230	4475	4475	4475	4475	0
269	20241211	162100	1629230	4475	4475	4475	4475	0
270	20241211	162000	1629230	4475	4475	4475	4475	0
271	20241211	161900	1629230	4475	4475	4475	4475	0
272	20241211	161800	1629230	4475	4475	4475	4475	1
273	20241211	161700	1629230	4475	4475	4475	4475	0
274	20241211	161600	1629230	4475	4475	4475	4475	0
275	20241211	161500	1629230	4475	4475	4475	4475	0
276	20241211	161400	1629230	4475	4475	4475	4475	0
277	20241211	161300	1629230	4475	4475	4475	4475	0
278	20241211	161200	1629230	4475	4475	4475	4475	0
279	20241211	161100	1629230	4475	4475	4475	4475	0
280	20241211	161000	1629230	4475	4475	4475	4475	0
281	20241211	160900	1629230	4475	4475	4475	4475	0
282	20241211	160800	1629230	4475	4475	4475	4475	0
283	20241211	160700	1629230	4475	4475	4475	4475	0
284	20241211	160600	1629230	4475	4475	4475	4475	0
285	20241211	160500	1629230	4475	4475	4475	4475	0
286	20241211	160400	1629230	4475	4475	4475	4475	0
287	20241211	160300	1629230	4475	4475	4475	4475	0
288	20241211	160200	1629230	4475	4475	4475	4475	0
289	20241211	160100	1629230	4475	4475	4475	4475	0
290	20241211	160000	1629230	4475	4475	4475	4475	0
291	20241211	155900	1629230	4475	4475	4475	4475	0
292	20241211	155800	1629230	4475	4475	4475	4475	0
293	20241211	155700	1629230	4475	4475	4475	4475	0
294	20241211	155600	1629230	4475	4475	4475	4475	0
295	20241211	155500	1629230	4475	4475	4475	4475	0
296	20241211	155400	1629230	4475	4475	4475	4475	0
297	20241211	155300	1629230	4475	4475	4475	4475	0
298	20241211	155200	1629230	4475	4475	4475	4475	0
299	20241211	155100	1629230	4475	4475	4475	4475	0
300	20241211	155000	1629230	4475	4475	4475	4475	0
301	20241211	154900	1629230	4475	4475	4475	4475	0
302	20241211	154800	1629230	4475	4475	4475	4475	1
303	20241211	154700	1629230	4475	4475	4475	4475	0
304	20241211	154600	1629230	4475	4475	4475	4475	0
305	20241211	154500	1629230	4475	4475	4475	4475	0
306	20241211	154400	1629230	4475	4475	4475	4475	0
307	20241211	154300	1629230	4475	4475	4475	4475	0
308	20241211	154200	1629230	4475	4475	4475	4475	0
309	20241211	154100	1629230	4475	4475	4475	4475	0
310	20241211	154000	1629230	4475	4475	4475	4475	0
311	20241211	153900	1629230	4475	4475	4475	4475	0
312	20241211	153800	1629230	4475	4475	4475	4475	0
313	20241211	153700	1629230	4475	4475	4475	4475	0
314	20241211	153600	1629230	4475	4475	4475	4475	0
315	20241211	153500	1629230	4475	4475	4475	4475	0
316	20241211	153400	1629230	4475	4475	4475	4475	0
317	20241211	153300	1629230	4475	4475	4475	4475	0
318	20241211	153200	1629230	4475	4475	4475	4475	0
319	20241211	153100	1629230	4475	4475	4475	4475	0
320	20241211	153000	1629230	4475	4475	4475	4475	0
321	20241211	152900	1629230	4475	4475	4475	4475	0
322	20241211	152800	1629230	4475	4475	4475	4475	0
323	20241211	152700	1629230	4475	4475	4475	4475	0
324	20241211	152600	1629230	4475	4475	4475	4475	0
325	20241211	152500	1629230	4475	4475	4475	4475	0
326	20241211	152400	1629230	4475	4475	4475	4475	0
327	20241211	152300	1629230	4475	4475	4475	4475	0
328	20241211	152200	1629230	4475	4475	4475	4475	0
329	20241211	152100	1629230	4475	4475	4475	4475	0
330	20241211	152000	1629230	4475	4475	4475	4475	0
331	20241211	151900	1629230	4475	4475	4475	4475	0
332	20241211	151800	1629230	4475	4475	4475	4475	0
333	20241211	151700	1629230	4475	4475	4475	4475	0
334	20241211	151600	1629230	4475	4475	4475	4475	0
335	20241211	151500	1629230	4475	4475	4475	4475	0
336	20241211	151400	1629230	4475	4475	4475	4475	0
337	20241211	151300	1629230	4475	4475	4475	4475	0
338	20241211	151200	1629230	4475	4475	4475	4475	0
339	20241211	151100	1629230	4475	4475	4475	4475	0
340	20241211	151000	1629230	4475	4475	4475	4475	0
341	20241211	150900	1629230	4475	4475	4475	4475	0
342	20241211	150800	1629230	4475	4475	4475	4475	0
343	20241211	150700	1629230	4475	4475	4475	4475	0
344	20241211	150600	1629230	4475	4475	4475	4475	0
345	20241211	150500	1629230	4475	4475	4475	4475	0
346	20241211	150400	1629230	4475	4475	4475	4475	0
347	20241211	150300	1629230	4475	4475	4475	4475	0
348	20241211	150200	1629230	4475	4475	4475	4475	0
349	20241211	150100	1629230	4475	4475	4475	4475	0
350	20241211	150000	1629230	4475	4475	4475	4475	0
351	20241211	145900	1629230	4475	4475	4475	4475	0
352	20241211	145800	1629230	4475	4475	4475	4475	0
353	20241211	145700	1629230	4475	4475	4475	4475	0
354	20241211	145600	1629230	4475	4475	4475	4475	0
355	20241211	145500	1629230	4475	4475	4475	4475	0
356	20241211	145400	1629230	4475	4475	4475	4475	0
357	20241211	145300	1629230	4475	4475	4475	4475	0
358	20241211	145200	1629230	4475	4475	4475	4475	0
359	20241211	145100	1629230	4475	4475	4475	4475	0
360	20241211	145000	1629230	4475	4475	4475	4475	0
361	20241211	144900	1629230	4475	4475	4475	4475	0
362	20241211	144800	1629230	4475	4475	4475	4475	0
363	20241211	144700	1629230	4475	4475	4475	4475	0
364	20241211	144600	1629230	4475	4475	4475	4475	0
365	20241211	144500	1629230	4475	4475	4475	4475	0
366	20241211	144400	1629230	4475	4475	4475	4475	0
367	20241211	144300	1629230	4475	4475	4475	4475	0
368	20241211	144200	1629230	4475	4475	4475	4475	0
369	20241211	144100	1629230	4475	4475	4475	4475	0
370	20241211	144000	1629230	4475	4475	4475	4475	1
371	20241211	143900	1624755	4210	4210	4210	4210	0
372	20241211	143800	1624755	4210	4240	4240	4210	150
373	20241211	143700	992935	4475	4475	4475	4475	0
374	20241211	143600	992935	4475	4475	4475	4475	0
375	20241211	143500	992935	4475	4475	4475	4475	0
376	20241211	143400	992935	4475	4475	4475	4475	0
377	20241211	143300	992935	4475	4475	4475	4475	0
378	20241211	143200	992935	4475	4475	4475	4475	0
379	20241211	143100	992935	4475	4475	4475	4475	0
380	20241211	143000	992935	4475	4475	4475	4475	0
381	20241211	142900	992935	4475	4475	4475	4475	0
382	20241211	142800	992935	4475	4475	4475	4475	0
383	20241211	142700	992935	4475	4475	4475	4475	0
384	20241211	142600	992935	4475	4475	4475	4475	0
385	20241211	142500	992935	4475	4475	4475	4475	0
386	20241211	142400	992935	4475	4475	4475	4475	0
387	20241211	142300	992935	4475	4475	4475	4475	0
388	20241211	142200	992935	4475	4475	4475	4475	0
389	20241211	142100	992935	4475	4475	4475	4475	0
390	20241211	142000	992935	4475	4475	4475	4475	0
391	20241211	141900	992935	4475	4475	4475	4475	0
392	20241211	141800	992935	4475	4475	4475	4475	0
393	20241211	141700	992935	4475	4475	4475	4475	0
394	20241211	141600	992935	4475	4475	4475	4475	0
395	20241211	141500	992935	4475	4475	4475	4475	0
396	20241211	141400	992935	4475	4475	4475	4475	1
397	20241211	141300	988460	4225	4260	4260	4225	120
398	20241211	141200	478230	4470	4470	4470	4470	0
399	20241211	141100	478230	4470	4470	4470	4470	0
400	20241211	141000	478230	4470	4470	4470	4470	0
401	20241211	140900	478230	4470	4470	4470	4470	0
402	20241211	140800	478230	4470	4470	4470	4470	0
403	20241211	140700	478230	4470	4470	4470	4470	0
404	20241211	140600	478230	4470	4470	4470	4470	0
405	20241211	140500	478230	4470	4470	4470	4470	0
406	20241211	140400	478230	4470	4470	4470	4470	0
407	20241211	140300	478230	4470	4470	4470	4470	0
408	20241211	140200	478230	4470	4470	4470	4470	0
409	20241211	140100	478230	4470	4470	4470	4470	0
410	20241211	140000	478230	4470	4470	4470	4470	0
411	20241211	135900	478230	4470	4470	4470	4470	0
412	20241211	135800	478230	4470	4470	4470	4470	0
413	20241211	135700	478230	4470	4470	4470	4470	0
414	20241211	135600	478230	4470	4470	4470	4470	0
415	20241211	135500	478230	4470	4470	4470	4470	0
416	20241211	135400	478230	4470	4470	4470	4470	0
417	20241211	135300	478230	4470	4470	4470	4470	0
418	20241211	135200	478230	4470	4470	4470	4470	0
419	20241211	135100	478230	4470	4470	4470	4470	0
420	20241211	135000	478230	4470	4470	4470	4470	0
421	20241211	134900	478230	4470	4470	4470	4470	0
422	20241211	134800	478230	4470	4470	4470	4470	0
423	20241211	134700	478230	4470	4470	4470	4470	0
424	20241211	134600	478230	4470	4470	4470	4470	0
425	20241211	134500	478230	4470	4470	4470	4470	0
426	20241211	134400	478230	4470	4470	4470	4470	0
427	20241211	134300	478230	4470	4470	4470	4470	0
428	20241211	134200	478230	4470	4470	4470	4470	0
429	20241211	134100	478230	4470	4470	4470	4470	0
430	20241211	134000	478230	4470	4470	4470	4470	0
431	20241211	133900	478230	4470	4470	4470	4470	0
432	20241211	133800	478230	4470	4470	4470	4470	0
433	20241211	133700	478230	4470	4470	4470	4470	0
434	20241211	133600	478230	4470	4470	4470	4470	0
435	20241211	133500	478230	4470	4470	4470	4470	0
436	20241211	133400	478230	4470	4470	4470	4470	0
437	20241211	133300	478230	4470	4470	4470	4470	0
438	20241211	133200	478230	4470	4470	4470	4470	0
439	20241211	133100	478230	4470	4470	4470	4470	0
440	20241211	133000	478230	4470	4470	4470	4470	0
441	20241211	132900	478230	4470	4470	4470	4470	0
442	20241211	132800	478230	4470	4470	4470	4470	0
443	20241211	132700	478230	4470	4470	4470	4470	0
444	20241211	132600	478230	4470	4470	4470	4470	0
445	20241211	132500	478230	4470	4470	4470	4470	0
446	20241211	132400	478230	4470	4470	4470	4470	0
447	20241211	132300	478230	4470	4470	4470	4470	0
448	20241211	132200	478230	4470	4470	4470	4470	0
449	20241211	132100	478230	4470	4470	4470	4470	0
450	20241211	132000	478230	4470	4470	4470	4470	0
451	20241211	131900	478230	4470	4470	4470	4470	0
452	20241211	131800	478230	4470	4470	4470	4470	0
453	20241211	131700	478230	4470	4470	4470	4470	0
454	20241211	131600	478230	4470	4470	4470	4470	0
455	20241211	131500	478230	4470	4470	4470	4470	0
456	20241211	131400	478230	4470	4470	4470	4470	0
457	20241211	131300	478230	4470	4470	4470	4470	0
458	20241211	131200	478230	4470	4470	4470	4470	0
459	20241211	131100	478230	4470	4470	4470	4470	0
460	20241211	131000	478230	4470	4470	4470	4470	0
461	20241211	130900	478230	4470	4470	4470	4470	0
462	20241211	130800	478230	4470	4470	4470	4470	0
463	20241211	130700	478230	4470	4470	4470	4470	0
464	20241211	130600	478230	4470	4470	4470	4470	0
465	20241211	130500	478230	4470	4470	4470	4470	0
466	20241211	130400	478230	4470	4470	4470	4470	0
467	20241211	130300	478230	4470	4470	4470	4470	0
468	20241211	130200	478230	4470	4470	4470	4470	0
469	20241211	130100	478230	4470	4470	4470	4470	0
470	20241211	130000	478230	4470	4470	4470	4470	0
471	20241211	125900	478230	4470	4470	4470	4470	0
472	20241211	125800	478230	4470	4470	4470	4470	0
473	20241211	125700	478230	4470	4470	4470	4470	0
474	20241211	125600	478230	4470	4470	4470	4470	0
475	20241211	125500	478230	4470	4470	4470	4470	0
476	20241211	125400	478230	4470	4470	4470	4470	0
477	20241211	125300	478230	4470	4470	4470	4470	0
478	20241211	125200	478230	4470	4470	4470	4470	0
479	20241211	125100	478230	4470	4470	4470	4470	0
480	20241211	125000	478230	4470	4470	4470	4470	0
481	20241211	124900	478230	4470	4470	4470	4470	0
482	20241211	124800	478230	4470	4470	4470	4470	0
483	20241211	124700	478230	4470	4470	4470	4470	0
484	20241211	124600	478230	4470	4470	4470	4470	0
485	20241211	124500	478230	4470	4470	4470	4470	0
486	20241211	124400	478230	4470	4470	4470	4470	0
487	20241211	124300	478230	4470	4470	4470	4470	0
488	20241211	124200	478230	4470	4470	4470	4470	0
489	20241211	124100	478230	4470	4470	4470	4470	0
490	20241211	124000	478230	4470	4470	4470	4470	0
491	20241211	123900	478230	4470	4470	4470	4470	0
492	20241211	123800	478230	4470	4470	4470	4470	0
493	20241211	123700	478230	4470	4470	4470	4470	0
494	20241211	123600	478230	4470	4470	4470	4470	0
495	20241211	123500	478230	4470	4470	4470	4470	0
496	20241211	123400	478230	4470	4470	4470	4470	0
497	20241211	123300	478230	4470	4470	4470	4470	0
498	20241211	123200	478230	4470	4470	4470	4470	0
499	20241211	123100	478230	4470	4470	4470	4470	0
500	20241211	123000	478230	4470	4470	4470	4470	0
501	20241211	122900	478230	4470	4470	4470	4470	0
502	20241211	122800	478230	4470	4470	4470	4470	0
503	20241211	122700	478230	4470	4470	4470	4470	0
504	20241211	122600	478230	4470	4470	4470	4470	0
505	20241211	122500	478230	4470	4470	4470	4470	0
506	20241211	122400	478230	4470	4470	4470	4470	0
507	20241211	122300	478230	4470	4470	4470	4470	0
508	20241211	122200	478230	4470	4470	4470	4470	0
509	20241211	122100	478230	4470	4470	4470	4470	0
510	20241211	122000	478230	4470	4470	4470	4470	12
511	20241211	121900	424590	4475	4475	4475	4475	0
512	20241211	121800	424590	4475	4475	4475	4475	0
513	20241211	121700	424590	4475	4475	4475	4475	0
514	20241211	121600	424590	4475	4475	4475	4475	0
515	20241211	121500	424590	4475	4475	4475	4475	0
516	20241211	121400	424590	4475	4475	4475	4475	0
517	20241211	121300	424590	4475	4475	4475	4475	0
518	20241211	121200	424590	4475	4475	4475	4475	0
519	20241211	121100	424590	4475	4475	4475	4475	0
520	20241211	121000	424590	4475	4475	4475	4475	0
521	20241211	120900	424590	4475	4475	4475	4475	0
522	20241211	120800	424590	4475	4475	4475	4475	0
523	20241211	120700	424590	4475	4475	4475	4475	0
524	20241211	120600	424590	4475	4475	4475	4475	0
525	20241211	120500	424590	4475	4475	4475	4475	0
526	20241211	120400	424590	4475	4475	4475	4475	0
527	20241211	120300	424590	4475	4475	4475	4475	0
528	20241211	120200	424590	4475	4475	4475	4475	0
529	20241211	120100	424590	4475	4475	4475	4475	0
530	20241211	120000	424590	4475	4475	4475	4475	0
531	20241211	115900	424590	4475	4475	4475	4475	0
532	20241211	115800	424590	4475	4475	4475	4475	0
533	20241211	115700	424590	4475	4475	4475	4475	0
534	20241211	115600	424590	4475	4475	4475	4475	0
535	20241211	115500	424590	4475	4475	4475	4475	0
536	20241211	115400	424590	4475	4475	4475	4475	0
537	20241211	115300	424590	4475	4475	4475	4475	0
538	20241211	115200	424590	4475	4475	4475	4475	0
539	20241211	115100	424590	4475	4475	4475	4475	0
540	20241211	115000	424590	4475	4475	4475	4475	0
541	20241211	114900	424590	4475	4475	4475	4475	0
542	20241211	114800	424590	4475	4475	4475	4475	0
543	20241211	114700	424590	4475	4475	4475	4475	0
544	20241211	114600	424590	4475	4475	4475	4475	0
545	20241211	114500	424590	4475	4475	4475	4475	0
546	20241211	114400	424590	4475	4475	4475	4475	0
547	20241211	114300	424590	4475	4475	4475	4475	0
548	20241211	114200	424590	4475	4475	4475	4475	0
549	20241211	114100	424590	4475	4475	4475	4475	0
550	20241211	114000	424590	4475	4475	4475	4475	0
551	20241211	113900	424590	4475	4475	4475	4475	0
552	20241211	113800	424590	4475	4475	4475	4475	0
553	20241211	113700	424590	4475	4475	4475	4475	0
554	20241211	113600	424590	4475	4475	4475	4475	0
555	20241211	113500	424590	4475	4475	4475	4475	0
556	20241211	113400	424590	4475	4475	4475	4475	0
557	20241211	113300	424590	4475	4475	4475	4475	0
558	20241211	113200	424590	4475	4475	4475	4475	0
559	20241211	113100	424590	4475	4475	4475	4475	0
560	20241211	113000	424590	4475	4475	4475	4475	0
561	20241211	112900	424590	4475	4475	4475	4475	0
562	20241211	112800	424590	4475	4475	4475	4475	0
563	20241211	112700	424590	4475	4475	4475	4475	0
564	20241211	112600	424590	4475	4475	4475	4475	0
565	20241211	112500	424590	4475	4475	4475	4475	0
566	20241211	112400	424590	4475	4475	4475	4475	0
567	20241211	112300	424590	4475	4475	4475	4475	0
568	20241211	112200	424590	4475	4475	4475	4475	0
569	20241211	112100	424590	4475	4475	4475	4475	0
570	20241211	112000	424590	4475	4475	4475	4475	0
571	20241211	111900	424590	4475	4475	4475	4475	0
572	20241211	111800	424590	4475	4475	4475	4475	0
573	20241211	111700	424590	4475	4475	4475	4475	0
574	20241211	111600	424590	4475	4475	4475	4475	0
575	20241211	111500	424590	4475	4475	4475	4475	0
576	20241211	111400	424590	4475	4475	4475	4475	0
577	20241211	111300	424590	4475	4475	4475	4475	0
578	20241211	111200	424590	4475	4475	4475	4475	0
579	20241211	111100	424590	4475	4475	4475	4475	0
580	20241211	111000	424590	4475	4475	4475	4475	0
581	20241211	110900	424590	4475	4475	4475	4475	0
582	20241211	110800	424590	4475	4475	4475	4475	0
583	20241211	110700	424590	4475	4475	4475	4475	0
584	20241211	110600	424590	4475	4475	4475	4475	0
585	20241211	110500	424590	4475	4475	4475	4475	0
586	20241211	110400	424590	4475	4475	4475	4475	0
587	20241211	110300	424590	4475	4475	4475	4475	0
588	20241211	110200	424590	4475	4475	4475	4475	0
589	20241211	110100	424590	4475	4475	4475	4475	0
590	20241211	110000	424590	4475	4475	4475	4475	0
591	20241211	105900	424590	4475	4475	4475	4475	0
592	20241211	105800	424590	4475	4475	4475	4475	0
593	20241211	105700	424590	4475	4475	4475	4475	0
594	20241211	105600	424590	4475	4475	4475	4475	0
595	20241211	105500	424590	4475	4475	4475	4475	0
596	20241211	105400	424590	4475	4475	4475	4475	0
597	20241211	105300	424590	4475	4475	4475	4475	0
598	20241211	105200	424590	4475	4475	4475	4475	0
599	20241211	105100	424590	4475	4475	4475	4475	0
600	20241211	105000	424590	4475	4475	4475	4475	82
601	20241211	104900	57640	4475	4475	4475	4475	0
602	20241211	104800	57640	4475	4475	4475	4475	0
603	20241211	104700	57640	4475	4475	4475	4475	0
604	20241211	104600	57640	4475	4475	4475	4475	0
605	20241211	104500	57640	4475	4475	4475	4475	0
606	20241211	104400	57640	4475	4475	4475	4475	0
607	20241211	104300	57640	4475	4475	4475	4475	0
608	20241211	104200	57640	4475	4475	4475	4475	0
609	20241211	104100	57640	4475	4475	4475	4475	0
610	20241211	104000	57640	4475	4475	4475	4475	0
611	20241211	103900	57640	4475	4475	4475	4475	0
612	20241211	103800	57640	4475	4475	4475	4475	0
613	20241211	103700	57640	4475	4475	4475	4475	0
614	20241211	103600	57640	4475	4475	4475	4475	0
615	20241211	103500	57640	4475	4475	4475	4475	0
616	20241211	103400	57640	4475	4475	4475	4475	0
617	20241211	103300	57640	4475	4475	4475	4475	0
618	20241211	103200	57640	4475	4475	4475	4475	0
619	20241211	103100	57640	4475	4475	4475	4475	0
620	20241211	103000	57640	4475	4475	4475	4475	0
621	20241211	102900	57640	4475	4475	4475	4475	0
622	20241211	102800	57640	4475	4475	4475	4475	0
623	20241211	102700	57640	4475	4475	4475	4475	0
624	20241211	102600	57640	4475	4475	4475	4475	0
625	20241211	102500	57640	4475	4475	4475	4475	0
626	20241211	102400	57640	4475	4475	4475	4475	0
627	20241211	102300	57640	4475	4475	4475	4475	0
628	20241211	102200	57640	4475	4475	4475	4475	0
629	20241211	102100	57640	4475	4475	4475	4475	0
630	20241211	102000	57640	4475	4475	4475	4475	0
631	20241211	101900	57640	4475	4475	4475	4475	0
632	20241211	101800	57640	4475	4475	4475	4475	0
633	20241211	101700	57640	4475	4475	4475	4475	0
634	20241211	101600	57640	4475	4475	4475	4475	0
635	20241211	101500	57640	4475	4475	4475	4475	0
636	20241211	101400	57640	4475	4475	4475	4475	0
637	20241211	101300	57640	4475	4475	4475	4475	0
638	20241211	101200	57640	4475	4475	4475	4475	0
639	20241211	101100	57640	4475	4475	4475	4475	0
640	20241211	101000	57640	4475	4475	4475	4475	0
641	20241211	100900	57640	4475	4475	4475	4475	0
642	20241211	100800	57640	4475	4475	4475	4475	0
643	20241211	100700	57640	4475	4475	4475	4475	0
644	20241211	100600	57640	4475	4475	4475	4475	0
645	20241211	100500	57640	4475	4475	4475	4475	0
646	20241211	100400	57640	4475	4475	4475	4475	0
647	20241211	100300	57640	4475	4475	4475	4475	0
648	20241211	100200	57640	4475	4475	4475	4475	0
649	20241211	100100	57640	4475	4475	4475	4475	0
650	20241211	100000	57640	4475	4475	4475	4475	0
651	20241211	095900	57640	4475	4475	4475	4475	0
652	20241211	095800	57640	4475	4475	4475	4475	0
653	20241211	095700	57640	4475	4475	4475	4475	0
654	20241211	095600	57640	4475	4475	4475	4475	0
655	20241211	095500	57640	4475	4475	4475	4475	0
656	20241211	095400	57640	4475	4475	4475	4475	0
657	20241211	095300	57640	4475	4475	4475	4475	9
658	20241211	095200	17365	4475	4475	4475	4475	1
659	20241211	095100	12890	4205	4205	4205	4205	0
660	20241211	095000	12890	4205	4205	4205	4205	0
661	20241211	094900	12890	4205	4205	4205	4205	0
662	20241211	094800	12890	4205	4205	4205	4205	0
663	20241211	094700	12890	4205	4205	4205	4205	0
664	20241211	094600	12890	4205	4205	4205	4205	0
665	20241211	094500	12890	4205	4205	4205	4205	0
666	20241211	094400	12890	4205	4205	4205	4205	0
667	20241211	094300	12890	4205	4205	4205	4205	0
668	20241211	094200	12890	4205	4205	4205	4205	0
669	20241211	094100	12890	4205	4205	4205	4205	0
670	20241211	094000	12890	4205	4205	4205	4205	2
671	20241211	093900	4480	4480	4480	4480	4480	0
672	20241211	093800	4480	4480	4480	4480	4480	0
673	20241211	093700	4480	4480	4480	4480	4480	0
674	20241211	093600	4480	4480	4480	4480	4480	0
675	20241211	093500	4480	4480	4480	4480	4480	0
676	20241211	093400	4480	4480	4480	4480	4480	0
677	20241211	093300	4480	4480	4480	4480	4480	0
678	20241211	093200	4480	4480	4480	4480	4480	0
679	20241211	093100	4480	4480	4480	4480	4480	0
680	20241211	093000	4480	4480	4480	4480	4480	0
681	20241211	092900	4480	4480	4480	4480	4480	0
682	20241211	092800	4480	4480	4480	4480	4480	0
683	20241211	092700	4480	4480	4480	4480	4480	0
684	20241211	092600	4480	4480	4480	4480	4480	0
685	20241211	092500	4480	4480	4480	4480	4480	0
686	20241211	092400	4480	4480	4480	4480	4480	0
687	20241211	092300	4480	4480	4480	4480	4480	0
688	20241211	092200	4480	4480	4480	4480	4480	0
689	20241211	092100	4480	4480	4480	4480	4480	0
690	20241211	092000	4480	4480	4480	4480	4480	0
691	20241211	091900	4480	4480	4480	4480	4480	1
692	20241211	091800	0	4490	4490	4490	4490	0
693	20241211	091700	0	4490	4490	4490	4490	0
694	20241211	091600	0	4490	4490	4490	4490	0
695	20241211	091500	0	4490	4490	4490	4490	0
696	20241211	091400	0	4490	4490	4490	4490	0
697	20241211	091300	0	4490	4490	4490	4490	0
698	20241211	091200	0	4490	4490	4490	4490	0
699	20241211	091100	0	4490	4490	4490	4490	0
700	20241211	091000	0	4490	4490	4490	4490	0
701	20241211	090900	0	4490	4490	4490	4490	0
702	20241211	090800	0	4490	4490	4490	4490	0
703	20241211	090700	0	4490	4490	4490	4490	0
704	20241211	090600	0	4490	4490	4490	4490	0
705	20241211	090500	0	4490	4490	4490	4490	0
706	20241211	090400	0	4490	4490	4490	4490	0
707	20241211	090300	0	4490	4490	4490	4490	0
708	20241211	090200	0	4490	4490	4490	4490	0
709	20241211	090100	0	4490	4490	4490	4490	0
710	20241211	090000	0	4490	4490	4490	4490	0