KissMeData/425290/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	213300	64774885	2095	2095	2095	2095	6159
3	20241213	213200	64774885	2095	2095	2095	2095	0
4	20241213	213100	64774885	2095	2095	2095	2095	0
5	20241213	213000	64774885	2095	2095	2095	2095	0
6	20241213	212900	64774885	2095	2095	2095	2095	0
7	20241213	212800	64774885	2095	2095	2095	2095	0
8	20241213	212700	64774885	2095	2095	2095	2095	0
9	20241213	212600	64774885	2095	2095	2095	2095	0
10	20241213	212500	64774885	2095	2095	2095	2095	0
11	20241213	212400	64774885	2095	2095	2095	2095	0
12	20241213	212300	64774885	2095	2095	2095	2095	0
13	20241213	212200	64774885	2095	2095	2095	2095	0
14	20241213	212100	64774885	2095	2095	2095	2095	0
15	20241213	212000	64774885	2095	2095	2095	2095	0
16	20241213	211900	64774885	2095	2095	2095	2095	0
17	20241213	211800	64774885	2095	2095	2095	2095	0
18	20241213	211700	64774885	2095	2095	2095	2095	0
19	20241213	211600	64774885	2095	2095	2095	2095	0
20	20241213	211500	64774885	2095	2095	2095	2095	0
21	20241213	211400	64774885	2095	2095	2095	2095	0
22	20241213	211300	64774885	2095	2095	2095	2095	0
23	20241213	211200	64774885	2095	2095	2095	2095	0
24	20241213	211100	64774885	2095	2095	2095	2095	0
25	20241213	211000	64774885	2095	2095	2095	2095	0
26	20241213	210900	64774885	2095	2095	2095	2095	0
27	20241213	210800	64774885	2095	2095	2095	2095	0
28	20241213	210700	64774885	2095	2095	2095	2095	0
29	20241213	210600	64774885	2095	2095	2095	2095	0
30	20241213	210500	64774885	2095	2095	2095	2095	0
31	20241213	210400	64774885	2095	2095	2095	2095	0
32	20241213	210300	64774885	2095	2095	2095	2095	6159
33	20241213	210200	64774885	2095	2095	2095	2095	0
34	20241213	210100	64774885	2095	2095	2095	2095	0
35	20241213	210000	64774885	2095	2095	2095	2095	0
36	20241213	205900	64774885	2095	2095	2095	2095	0
37	20241213	205800	64774885	2095	2095	2095	2095	0
38	20241213	205700	64774885	2095	2095	2095	2095	0
39	20241213	205600	64774885	2095	2095	2095	2095	0
40	20241213	205500	64774885	2095	2095	2095	2095	0
41	20241213	205400	64774885	2095	2095	2095	2095	0
42	20241213	205300	64774885	2095	2095	2095	2095	0
43	20241213	205200	64774885	2095	2095	2095	2095	0
44	20241213	205100	64774885	2095	2095	2095	2095	0
45	20241213	205000	64774885	2095	2095	2095	2095	0
46	20241213	204900	64774885	2095	2095	2095	2095	0
47	20241213	204800	64774885	2095	2095	2095	2095	0
48	20241213	204700	64774885	2095	2095	2095	2095	0
49	20241213	204600	64774885	2095	2095	2095	2095	0
50	20241213	204500	64774885	2095	2095	2095	2095	0
51	20241213	204400	64774885	2095	2095	2095	2095	0
52	20241213	204300	64774885	2095	2095	2095	2095	0
53	20241213	204200	64774885	2095	2095	2095	2095	0
54	20241213	204100	64774885	2095	2095	2095	2095	0
55	20241213	204000	64774885	2095	2095	2095	2095	0
56	20241213	203900	64774885	2095	2095	2095	2095	0
57	20241213	203800	64774885	2095	2095	2095	2095	0
58	20241213	203700	64774885	2095	2095	2095	2095	0
59	20241213	203600	64774885	2095	2095	2095	2095	0
60	20241213	203500	64774885	2095	2095	2095	2095	0
61	20241213	203400	64774885	2095	2095	2095	2095	0
62	20241213	203300	64774885	2095	2095	2095	2095	6159
63	20241213	203200	64774885	2095	2095	2095	2095	0
64	20241213	203100	64774885	2095	2095	2095	2095	0
65	20241213	203000	64774885	2095	2095	2095	2095	0
66	20241213	202900	64774885	2095	2095	2095	2095	0
67	20241213	202800	64774885	2095	2095	2095	2095	0
68	20241213	202700	64774885	2095	2095	2095	2095	0
69	20241213	202600	64774885	2095	2095	2095	2095	0
70	20241213	202500	64774885	2095	2095	2095	2095	0
71	20241213	202400	64774885	2095	2095	2095	2095	0
72	20241213	202300	64774885	2095	2095	2095	2095	0
73	20241213	202200	64774885	2095	2095	2095	2095	0
74	20241213	202100	64774885	2095	2095	2095	2095	0
75	20241213	202000	64774885	2095	2095	2095	2095	0
76	20241213	201900	64774885	2095	2095	2095	2095	0
77	20241213	201800	64774885	2095	2095	2095	2095	0
78	20241213	201700	64774885	2095	2095	2095	2095	0
79	20241213	201600	64774885	2095	2095	2095	2095	0
80	20241213	201500	64774885	2095	2095	2095	2095	0
81	20241213	201400	64774885	2095	2095	2095	2095	0
82	20241213	201300	64774885	2095	2095	2095	2095	0
83	20241213	201200	64774885	2095	2095	2095	2095	0
84	20241213	201100	64774885	2095	2095	2095	2095	0
85	20241213	201000	64774885	2095	2095	2095	2095	0
86	20241213	200900	64774885	2095	2095	2095	2095	0
87	20241213	200800	64774885	2095	2095	2095	2095	0
88	20241213	200700	64774885	2095	2095	2095	2095	0
89	20241213	200600	64774885	2095	2095	2095	2095	0
90	20241213	200500	64774885	2095	2095	2095	2095	0
91	20241213	200400	64774885	2095	2095	2095	2095	0
92	20241213	200300	64774885	2095	2095	2095	2095	6159
93	20241213	200200	64774885	2095	2095	2095	2095	0
94	20241213	200100	64774885	2095	2095	2095	2095	0
95	20241213	200000	64774885	2095	2095	2095	2095	0
96	20241213	195900	64774885	2095	2095	2095	2095	0
97	20241213	195800	64774885	2095	2095	2095	2095	0
98	20241213	195700	64774885	2095	2095	2095	2095	0
99	20241213	195600	64774885	2095	2095	2095	2095	0
100	20241213	195500	64774885	2095	2095	2095	2095	0
101	20241213	195400	64774885	2095	2095	2095	2095	0
102	20241213	195300	64774885	2095	2095	2095	2095	0
103	20241213	195200	64774885	2095	2095	2095	2095	0
104	20241213	195100	64774885	2095	2095	2095	2095	0
105	20241213	195000	64774885	2095	2095	2095	2095	0
106	20241213	194900	64774885	2095	2095	2095	2095	0
107	20241213	194800	64774885	2095	2095	2095	2095	0
108	20241213	194700	64774885	2095	2095	2095	2095	0
109	20241213	194600	64774885	2095	2095	2095	2095	0
110	20241213	194500	64774885	2095	2095	2095	2095	0
111	20241213	194400	64774885	2095	2095	2095	2095	0
112	20241213	194300	64774885	2095	2095	2095	2095	0
113	20241213	194200	64774885	2095	2095	2095	2095	0
114	20241213	194100	64774885	2095	2095	2095	2095	0
115	20241213	194000	64774885	2095	2095	2095	2095	0
116	20241213	193900	64774885	2095	2095	2095	2095	0
117	20241213	193800	64774885	2095	2095	2095	2095	0
118	20241213	193700	64774885	2095	2095	2095	2095	0
119	20241213	193600	64774885	2095	2095	2095	2095	0
120	20241213	193500	64774885	2095	2095	2095	2095	0
121	20241213	193400	64774885	2095	2095	2095	2095	0
122	20241213	193300	64774885	2095	2095	2095	2095	6159
123	20241213	193200	64774885	2095	2095	2095	2095	0
124	20241213	193100	64774885	2095	2095	2095	2095	0
125	20241213	193000	64774885	2095	2095	2095	2095	0
126	20241213	192900	64774885	2095	2095	2095	2095	0
127	20241213	192800	64774885	2095	2095	2095	2095	0
128	20241213	192700	64774885	2095	2095	2095	2095	0
129	20241213	192600	64774885	2095	2095	2095	2095	0
130	20241213	192500	64774885	2095	2095	2095	2095	0
131	20241213	192400	64774885	2095	2095	2095	2095	0
132	20241213	192300	64774885	2095	2095	2095	2095	0
133	20241213	192200	64774885	2095	2095	2095	2095	0
134	20241213	192100	64774885	2095	2095	2095	2095	0
135	20241213	192000	64774885	2095	2095	2095	2095	0
136	20241213	191900	64774885	2095	2095	2095	2095	0
137	20241213	191800	64774885	2095	2095	2095	2095	0
138	20241213	191700	64774885	2095	2095	2095	2095	0
139	20241213	191600	64774885	2095	2095	2095	2095	0
140	20241213	191500	64774885	2095	2095	2095	2095	0
141	20241213	191400	64774885	2095	2095	2095	2095	0
142	20241213	191300	64774885	2095	2095	2095	2095	0
143	20241213	191200	64774885	2095	2095	2095	2095	0
144	20241213	191100	64774885	2095	2095	2095	2095	0
145	20241213	191000	64774885	2095	2095	2095	2095	0
146	20241213	190900	64774885	2095	2095	2095	2095	0
147	20241213	190800	64774885	2095	2095	2095	2095	0
148	20241213	190700	64774885	2095	2095	2095	2095	0
149	20241213	190600	64774885	2095	2095	2095	2095	0
150	20241213	190500	64774885	2095	2095	2095	2095	0
151	20241213	190400	64774885	2095	2095	2095	2095	0
152	20241213	190300	64774885	2095	2095	2095	2095	6159
153	20241213	190200	64774885	2095	2095	2095	2095	0
154	20241213	190100	64774885	2095	2095	2095	2095	0
155	20241213	190000	64774885	2095	2095	2095	2095	0
156	20241213	185900	64774885	2095	2095	2095	2095	0
157	20241213	185800	64774885	2095	2095	2095	2095	0
158	20241213	185700	64774885	2095	2095	2095	2095	0
159	20241213	185600	64774885	2095	2095	2095	2095	0
160	20241213	185500	64774885	2095	2095	2095	2095	0
161	20241213	185400	64774885	2095	2095	2095	2095	0
162	20241213	185300	64774885	2095	2095	2095	2095	0
163	20241213	185200	64774885	2095	2095	2095	2095	0
164	20241213	185100	64774885	2095	2095	2095	2095	0
165	20241213	185000	64774885	2095	2095	2095	2095	0
166	20241213	184900	64774885	2095	2095	2095	2095	0
167	20241213	184800	64774885	2095	2095	2095	2095	0
168	20241213	184700	64774885	2095	2095	2095	2095	0
169	20241213	184600	64774885	2095	2095	2095	2095	0
170	20241213	184500	64774885	2095	2095	2095	2095	0
171	20241213	184400	64774885	2095	2095	2095	2095	0
172	20241213	184300	64774885	2095	2095	2095	2095	0
173	20241213	184200	64774885	2095	2095	2095	2095	0
174	20241213	184100	64774885	2095	2095	2095	2095	0
175	20241213	184000	64774885	2095	2095	2095	2095	0
176	20241213	183900	64774885	2095	2095	2095	2095	0
177	20241213	183800	64774885	2095	2095	2095	2095	0
178	20241213	183700	64774885	2095	2095	2095	2095	0
179	20241213	183600	64774885	2095	2095	2095	2095	0
180	20241213	183500	64774885	2095	2095	2095	2095	0
181	20241213	183400	64774885	2095	2095	2095	2095	0
182	20241213	183300	64774885	2095	2095	2095	2095	6159
183	20241213	183200	64774885	2095	2095	2095	2095	0
184	20241213	183100	64774885	2095	2095	2095	2095	0
185	20241213	183000	64774885	2095	2095	2095	2095	0
186	20241213	182900	64774885	2095	2095	2095	2095	0
187	20241213	182800	64774885	2095	2095	2095	2095	0
188	20241213	182700	64774885	2095	2095	2095	2095	0
189	20241213	182600	64774885	2095	2095	2095	2095	0
190	20241213	182500	64774885	2095	2095	2095	2095	0
191	20241213	182400	64774885	2095	2095	2095	2095	0
192	20241213	182300	64774885	2095	2095	2095	2095	0
193	20241213	182200	64774885	2095	2095	2095	2095	0
194	20241213	182100	64774885	2095	2095	2095	2095	0
195	20241213	182000	64774885	2095	2095	2095	2095	0
196	20241213	181900	64774885	2095	2095	2095	2095	0
197	20241213	181800	64774885	2095	2095	2095	2095	0
198	20241213	181700	64774885	2095	2095	2095	2095	0
199	20241213	181600	64774885	2095	2095	2095	2095	0
200	20241213	181500	64774885	2095	2095	2095	2095	0
201	20241213	181400	64774885	2095	2095	2095	2095	0
202	20241213	181300	64774885	2095	2095	2095	2095	0
203	20241213	181200	64774885	2095	2095	2095	2095	0
204	20241213	181100	64774885	2095	2095	2095	2095	0
205	20241213	181000	64774885	2095	2095	2095	2095	0
206	20241213	180900	64774885	2095	2095	2095	2095	0
207	20241213	180800	64774885	2095	2095	2095	2095	0
208	20241213	180700	64774885	2095	2095	2095	2095	0
209	20241213	180600	64774885	2095	2095	2095	2095	0
210	20241213	180500	64774885	2095	2095	2095	2095	0
211	20241213	180400	64774885	2095	2095	2095	2095	0
212	20241213	180300	64774885	2095	2095	2095	2095	6159
213	20241213	180200	64774885	2095	2095	2095	2095	0
214	20241213	180100	64774885	2095	2095	2095	2095	0
215	20241213	180000	64774885	2095	2095	2095	2095	0
216	20241213	175900	64774885	2095	2095	2095	2095	0
217	20241213	175800	64774885	2095	2095	2095	2095	0
218	20241213	175700	64774885	2095	2095	2095	2095	0
219	20241213	175600	64774885	2095	2095	2095	2095	0
220	20241213	175500	64774885	2095	2095	2095	2095	0
221	20241213	175400	64774885	2095	2095	2095	2095	0
222	20241213	175300	64774885	2095	2095	2095	2095	0
223	20241213	175200	64774885	2095	2095	2095	2095	0
224	20241213	175100	64774885	2095	2095	2095	2095	0
225	20241213	175000	64774885	2095	2095	2095	2095	0
226	20241213	174900	64774885	2095	2095	2095	2095	0
227	20241213	174800	64774885	2095	2095	2095	2095	0
228	20241213	174700	64774885	2095	2095	2095	2095	0
229	20241213	174600	64774885	2095	2095	2095	2095	0
230	20241213	174500	64774885	2095	2095	2095	2095	0
231	20241213	174400	64774885	2095	2095	2095	2095	0
232	20241213	174300	64774885	2095	2095	2095	2095	0
233	20241213	174200	64774885	2095	2095	2095	2095	0
234	20241213	174100	64774885	2095	2095	2095	2095	0
235	20241213	174000	64774885	2095	2095	2095	2095	0
236	20241213	173900	64774885	2095	2095	2095	2095	0
237	20241213	173800	64774885	2095	2095	2095	2095	0
238	20241213	173700	64774885	2095	2095	2095	2095	0
239	20241213	173600	64774885	2095	2095	2095	2095	0
240	20241213	173500	64774885	2095	2095	2095	2095	0
241	20241213	173400	64774885	2095	2095	2095	2095	0
242	20241213	173300	64774885	2095	2095	2095	2095	6159
243	20241213	173200	64774885	2095	2095	2095	2095	0
244	20241213	173100	64774885	2095	2095	2095	2095	0
245	20241213	173000	64774885	2095	2095	2095	2095	0
246	20241213	172900	64774885	2095	2095	2095	2095	0
247	20241213	172800	64774885	2095	2095	2095	2095	0
248	20241213	172700	64774885	2095	2095	2095	2095	0
249	20241213	172600	64774885	2095	2095	2095	2095	0
250	20241213	172500	64774885	2095	2095	2095	2095	0
251	20241213	172400	64774885	2095	2095	2095	2095	0
252	20241213	172300	64774885	2095	2095	2095	2095	0
253	20241213	172200	64774885	2095	2095	2095	2095	0
254	20241213	172100	64774885	2095	2095	2095	2095	0
255	20241213	172000	64774885	2095	2095	2095	2095	0
256	20241213	171900	64774885	2095	2095	2095	2095	0
257	20241213	171800	64774885	2095	2095	2095	2095	0
258	20241213	171700	64774885	2095	2095	2095	2095	0
259	20241213	171600	64774885	2095	2095	2095	2095	0
260	20241213	171500	64774885	2095	2095	2095	2095	0
261	20241213	171400	64774885	2095	2095	2095	2095	0
262	20241213	171300	64774885	2095	2095	2095	2095	0
263	20241213	171200	64774885	2095	2095	2095	2095	0
264	20241213	171100	64774885	2095	2095	2095	2095	0
265	20241213	171000	64774885	2095	2095	2095	2095	0
266	20241213	170900	64774885	2095	2095	2095	2095	0
267	20241213	170800	64774885	2095	2095	2095	2095	0
268	20241213	170700	64774885	2095	2095	2095	2095	0
269	20241213	170600	64774885	2095	2095	2095	2095	0
270	20241213	170500	64774885	2095	2095	2095	2095	0
271	20241213	170400	64774885	2095	2095	2095	2095	0
272	20241213	170300	64774885	2095	2095	2095	2095	6159
273	20241213	170200	64774885	2095	2095	2095	2095	0
274	20241213	170100	64774885	2095	2095	2095	2095	0
275	20241213	170000	64774885	2095	2095	2095	2095	0
276	20241213	165900	64774885	2095	2095	2095	2095	0
277	20241213	165800	64774885	2095	2095	2095	2095	0
278	20241213	165700	64774885	2095	2095	2095	2095	0
279	20241213	165600	64774885	2095	2095	2095	2095	0
280	20241213	165500	64774885	2095	2095	2095	2095	0
281	20241213	165400	64774885	2095	2095	2095	2095	0
282	20241213	165300	64774885	2095	2095	2095	2095	0
283	20241213	165200	64774885	2095	2095	2095	2095	0
284	20241213	165100	64774885	2095	2095	2095	2095	0
285	20241213	165000	64774885	2095	2095	2095	2095	0
286	20241213	164900	64774885	2095	2095	2095	2095	0
287	20241213	164800	64774885	2095	2095	2095	2095	0
288	20241213	164700	64774885	2095	2095	2095	2095	0
289	20241213	164600	64774885	2095	2095	2095	2095	0
290	20241213	164500	64774885	2095	2095	2095	2095	0
291	20241213	164400	64774885	2095	2095	2095	2095	0
292	20241213	164300	64774885	2095	2095	2095	2095	0
293	20241213	164200	64774885	2095	2095	2095	2095	0
294	20241213	164100	64774885	2095	2095	2095	2095	0
295	20241213	164000	64774885	2095	2095	2095	2095	0
296	20241213	163900	64774885	2095	2095	2095	2095	0
297	20241213	163800	64774885	2095	2095	2095	2095	0
298	20241213	163700	64774885	2095	2095	2095	2095	0
299	20241213	163600	64774885	2095	2095	2095	2095	0
300	20241213	163500	64774885	2095	2095	2095	2095	0
301	20241213	163400	64774885	2095	2095	2095	2095	0
302	20241213	163300	64774885	2095	2095	2095	2095	6159
303	20241213	163200	64774885	2095	2095	2095	2095	0
304	20241213	163100	64774885	2095	2095	2095	2095	0
305	20241213	163000	64774885	2095	2095	2095	2095	0
306	20241213	162900	64774885	2095	2095	2095	2095	0
307	20241213	162800	64774885	2095	2095	2095	2095	0
308	20241213	162700	64774885	2095	2095	2095	2095	0
309	20241213	162600	64774885	2095	2095	2095	2095	0
310	20241213	162500	64774885	2095	2095	2095	2095	0
311	20241213	162400	64774885	2095	2095	2095	2095	0
312	20241213	162300	64774885	2095	2095	2095	2095	0
313	20241213	162200	64774885	2095	2095	2095	2095	0
314	20241213	162100	64774885	2095	2095	2095	2095	0
315	20241213	162000	64774885	2095	2095	2095	2095	0
316	20241213	161900	64774885	2095	2095	2095	2095	0
317	20241213	161800	64774885	2095	2095	2095	2095	0
318	20241213	161700	64774885	2095	2095	2095	2095	0
319	20241213	161600	64774885	2095	2095	2095	2095	0
320	20241213	161500	64774885	2095	2095	2095	2095	0
321	20241213	161400	64774885	2095	2095	2095	2095	0
322	20241213	161300	64774885	2095	2095	2095	2095	0
323	20241213	161200	64774885	2095	2095	2095	2095	0
324	20241213	161100	64774885	2095	2095	2095	2095	0
325	20241213	161000	64774885	2095	2095	2095	2095	0
326	20241213	160900	64774885	2095	2095	2095	2095	0
327	20241213	160800	64774885	2095	2095	2095	2095	0
328	20241213	160700	64774885	2095	2095	2095	2095	0
329	20241213	160600	64774885	2095	2095	2095	2095	0
330	20241213	160500	64774885	2095	2095	2095	2095	0
331	20241213	160400	64774885	2095	2095	2095	2095	0
332	20241213	160300	64774885	2095	2095	2095	2095	6159
333	20241213	160200	64774885	2095	2095	2095	2095	0
334	20241213	160100	64774885	2095	2095	2095	2095	0
335	20241213	160000	64774885	2095	2095	2095	2095	0
336	20241213	155900	64774885	2095	2095	2095	2095	0
337	20241213	155800	64774885	2095	2095	2095	2095	0
338	20241213	155700	64774885	2095	2095	2095	2095	0
339	20241213	155600	64774885	2095	2095	2095	2095	0
340	20241213	155500	64774885	2095	2095	2095	2095	0
341	20241213	155400	64774885	2095	2095	2095	2095	0
342	20241213	155300	64774885	2095	2095	2095	2095	0
343	20241213	155200	64774885	2095	2095	2095	2095	0
344	20241213	155100	64774885	2095	2095	2095	2095	0
345	20241213	155000	64774885	2095	2095	2095	2095	0
346	20241213	154900	64774885	2095	2095	2095	2095	0
347	20241213	154800	64774885	2095	2095	2095	2095	0
348	20241213	154700	64774885	2095	2095	2095	2095	0
349	20241213	154600	64774885	2095	2095	2095	2095	0
350	20241213	154500	64774885	2095	2095	2095	2095	0
351	20241213	154400	64774885	2095	2095	2095	2095	0
352	20241213	154300	64774885	2095	2095	2095	2095	0
353	20241213	154200	64774885	2095	2095	2095	2095	0
354	20241213	154100	64774885	2095	2095	2095	2095	0
355	20241213	154000	64774885	2095	2095	2095	2095	0
356	20241213	153900	64774885	2095	2095	2095	2095	0
357	20241213	153800	64774885	2095	2095	2095	2095	0
358	20241213	153700	64774885	2095	2095	2095	2095	0
359	20241213	153600	64774885	2095	2095	2095	2095	0
360	20241213	153500	64774885	2095	2095	2095	2095	0
361	20241213	153400	64774885	2095	2095	2095	2095	0
362	20241213	153300	64774885	2095	2095	2095	2095	6159
363	20241213	153200	64774885	2095	2095	2095	2095	0
364	20241213	153100	64774885	2095	2095	2095	2095	0
365	20241213	153000	64774885	2095	2095	2095	2095	6159
366	20241213	152900	51871780	2095	2095	2095	2095	0
367	20241213	152800	51871780	2095	2095	2095	2095	0
368	20241213	152700	51871780	2095	2095	2095	2095	0
369	20241213	152600	51871780	2095	2095	2095	2095	0
370	20241213	152500	51871780	2095	2095	2095	2095	0
371	20241213	152400	51871780	2095	2095	2095	2095	0
372	20241213	152300	51871780	2095	2095	2095	2095	0
373	20241213	152200	51871780	2095	2095	2095	2095	0
374	20241213	152100	51871780	2095	2095	2095	2095	0
375	20241213	152000	51871780	2095	2095	2095	2095	0
376	20241213	151900	51871780	2095	2095	2095	2095	0
377	20241213	151800	51871780	2095	2095	2095	2095	0
378	20241213	151700	51871780	2095	2090	2095	2090	7
379	20241213	151600	51857145	2090	2090	2090	2090	0
380	20241213	151500	51857145	2090	2090	2090	2090	0
381	20241213	151400	51857145	2090	2090	2090	2090	590
382	20241213	151300	50624045	2085	2085	2085	2085	0
383	20241213	151200	50624045	2085	2085	2085	2085	6
384	20241213	151100	50611535	2090	2090	2090	2090	0
385	20241213	151000	50611535	2090	2090	2090	2090	0
386	20241213	150900	50611535	2090	2090	2090	2090	0
387	20241213	150800	50611535	2090	2090	2090	2090	1
388	20241213	150700	50609445	2085	2085	2085	2085	0
389	20241213	150600	50609445	2085	2085	2085	2085	0
390	20241213	150500	50609445	2085	2085	2085	2085	0
391	20241213	150400	50609445	2085	2085	2085	2085	0
392	20241213	150300	50609445	2085	2085	2085	2085	0
393	20241213	150200	50609445	2085	2085	2085	2085	0
394	20241213	150100	50609445	2085	2085	2085	2085	0
395	20241213	150000	50609445	2085	2085	2085	2085	0
396	20241213	145900	50609445	2085	2085	2085	2085	0
397	20241213	145800	50609445	2085	2085	2085	2085	0
398	20241213	145700	50609445	2085	2085	2085	2085	0
399	20241213	145600	50609445	2085	2085	2085	2085	0
400	20241213	145500	50609445	2085	2085	2085	2085	0
401	20241213	145400	50609445	2085	2085	2085	2085	0
402	20241213	145300	50609445	2085	2085	2085	2085	0
403	20241213	145200	50609445	2085	2085	2085	2085	1000
404	20241213	145100	48524445	2085	2085	2085	2085	0
405	20241213	145000	48524445	2085	2085	2085	2085	0
406	20241213	144900	48524445	2085	2085	2085	2085	0
407	20241213	144800	48524445	2085	2085	2085	2085	0
408	20241213	144700	48524445	2085	2085	2085	2085	9
409	20241213	144600	48505680	2085	2085	2085	2085	1234
410	20241213	144500	45932790	2085	2085	2085	2085	0
411	20241213	144400	45932790	2085	2085	2085	2085	0
412	20241213	144300	45932790	2085	2085	2085	2085	0
413	20241213	144200	45932790	2085	2085	2085	2085	0
414	20241213	144100	45932790	2085	2085	2085	2085	0
415	20241213	144000	45932790	2085	2085	2085	2085	0
416	20241213	143900	45932790	2085	2085	2085	2085	0
417	20241213	143800	45932790	2085	2085	2085	2085	0
418	20241213	143700	45932790	2085	2085	2085	2085	0
419	20241213	143600	45932790	2085	2085	2085	2085	0
420	20241213	143500	45932790	2085	2085	2085	2085	0
421	20241213	143400	45932790	2085	2085	2085	2085	0
422	20241213	143300	45932790	2085	2085	2085	2085	15310
423	20241213	143200	14011440	2085	2085	2085	2085	0
424	20241213	143100	14011440	2085	2085	2085	2085	0
425	20241213	143000	14011440	2085	2085	2085	2085	0
426	20241213	142900	14011440	2085	2085	2085	2085	0
427	20241213	142800	14011440	2085	2085	2085	2085	0
428	20241213	142700	14011440	2085	2085	2085	2085	0
429	20241213	142600	14011440	2085	2085	2085	2085	0
430	20241213	142500	14011440	2085	2085	2085	2085	0
431	20241213	142400	14011440	2085	2085	2085	2085	0
432	20241213	142300	14011440	2085	2085	2085	2085	0
433	20241213	142200	14011440	2085	2085	2085	2085	0
434	20241213	142100	14011440	2085	2085	2085	2085	0
435	20241213	142000	14011440	2085	2085	2085	2085	3
436	20241213	141900	14005185	2085	2085	2085	2085	0
437	20241213	141800	14005185	2085	2085	2085	2085	0
438	20241213	141700	14005185	2085	2085	2085	2085	0
439	20241213	141600	14005185	2085	2085	2085	2085	0
440	20241213	141500	14005185	2085	2085	2085	2085	0
441	20241213	141400	14005185	2085	2085	2085	2085	0
442	20241213	141300	14005185	2085	2085	2085	2085	0
443	20241213	141200	14005185	2085	2085	2085	2085	0
444	20241213	141100	14005185	2085	2085	2085	2085	1000
445	20241213	141000	11920185	2085	2085	2085	2085	0
446	20241213	140900	11920185	2085	2085	2085	2085	0
447	20241213	140800	11920185	2085	2085	2085	2085	0
448	20241213	140700	11920185	2085	2085	2085	2085	0
449	20241213	140600	11920185	2085	2085	2085	2085	0
450	20241213	140500	11920185	2085	2085	2085	2085	0
451	20241213	140400	11920185	2085	2085	2085	2085	0
452	20241213	140300	11920185	2085	2085	2085	2085	0
453	20241213	140200	11920185	2085	2085	2085	2085	0
454	20241213	140100	11920185	2085	2085	2085	2085	631
455	20241213	140000	10604550	2090	2090	2090	2090	0
456	20241213	135900	10604550	2090	2090	2090	2090	0
457	20241213	135800	10604550	2090	2090	2090	2090	1
458	20241213	135700	10602460	2085	2085	2085	2085	0
459	20241213	135600	10602460	2085	2085	2085	2085	0
460	20241213	135500	10602460	2085	2085	2085	2085	0
461	20241213	135400	10602460	2085	2085	2085	2085	0
462	20241213	135300	10602460	2085	2085	2085	2085	6
463	20241213	135200	10589950	2090	2090	2090	2090	0
464	20241213	135100	10589950	2090	2090	2090	2090	0
465	20241213	135000	10589950	2090	2090	2090	2090	0
466	20241213	134900	10589950	2090	2090	2090	2090	0
467	20241213	134800	10589950	2090	2090	2090	2090	10
468	20241213	134700	10569050	2090	2090	2090	2090	0
469	20241213	134600	10569050	2090	2090	2090	2090	0
470	20241213	134500	10569050	2090	2090	2090	2090	0
471	20241213	134400	10569050	2090	2090	2090	2090	0
472	20241213	134300	10569050	2090	2090	2090	2090	0
473	20241213	134200	10569050	2090	2090	2090	2090	0
474	20241213	134100	10569050	2090	2090	2090	2090	0
475	20241213	134000	10569050	2090	2090	2090	2090	0
476	20241213	133900	10569050	2090	2090	2090	2090	0
477	20241213	133800	10569050	2090	2090	2090	2090	0
478	20241213	133700	10569050	2090	2090	2090	2090	0
479	20241213	133600	10569050	2090	2090	2090	2090	0
480	20241213	133500	10569050	2090	2090	2090	2090	0
481	20241213	133400	10569050	2090	2090	2090	2090	0
482	20241213	133300	10569050	2090	2090	2090	2090	0
483	20241213	133200	10569050	2090	2090	2090	2090	0
484	20241213	133100	10569050	2090	2090	2090	2090	0
485	20241213	133000	10569050	2090	2090	2090	2090	0
486	20241213	132900	10569050	2090	2090	2090	2090	0
487	20241213	132800	10569050	2090	2090	2090	2090	5
488	20241213	132700	10558600	2085	2085	2085	2085	0
489	20241213	132600	10558600	2085	2085	2085	2085	0
490	20241213	132500	10558600	2085	2085	2085	2085	0
491	20241213	132400	10558600	2085	2085	2085	2085	0
492	20241213	132300	10558600	2085	2085	2085	2085	0
493	20241213	132200	10558600	2085	2085	2085	2085	0
494	20241213	132100	10558600	2085	2085	2085	2085	0
495	20241213	132000	10558600	2085	2085	2085	2085	0
496	20241213	131900	10558600	2085	2085	2085	2085	0
497	20241213	131800	10558600	2085	2085	2085	2085	0
498	20241213	131700	10558600	2085	2085	2085	2085	0
499	20241213	131600	10558600	2085	2085	2085	2085	0
500	20241213	131500	10558600	2085	2085	2085	2085	0
501	20241213	131400	10558600	2085	2090	2090	2085	110
502	20241213	131300	10328750	2090	2090	2090	2090	0
503	20241213	131200	10328750	2090	2090	2090	2090	0
504	20241213	131100	10328750	2090	2090	2090	2090	0
505	20241213	131000	10328750	2090	2090	2090	2090	0
506	20241213	130900	10328750	2090	2090	2090	2090	0
507	20241213	130800	10328750	2090	2090	2090	2090	0
508	20241213	130700	10328750	2090	2090	2090	2090	0
509	20241213	130600	10328750	2090	2090	2090	2090	0
510	20241213	130500	10328750	2090	2090	2090	2090	0
511	20241213	130400	10328750	2090	2090	2090	2090	0
512	20241213	130300	10328750	2090	2090	2090	2090	0
513	20241213	130200	10328750	2090	2090	2090	2090	0
514	20241213	130100	10328750	2090	2090	2090	2090	0
515	20241213	130000	10328750	2090	2090	2090	2090	0
516	20241213	125900	10328750	2090	2090	2090	2090	0
517	20241213	125800	10328750	2090	2090	2090	2090	0
518	20241213	125700	10328750	2090	2090	2090	2090	0
519	20241213	125600	10328750	2090	2090	2090	2090	0
520	20241213	125500	10328750	2090	2090	2090	2090	0
521	20241213	125400	10328750	2090	2090	2090	2090	0
522	20241213	125300	10328750	2090	2090	2090	2090	0
523	20241213	125200	10328750	2090	2090	2090	2090	0
524	20241213	125100	10328750	2090	2090	2090	2090	0
525	20241213	125000	10328750	2090	2090	2090	2090	0
526	20241213	124900	10328750	2090	2090	2090	2090	0
527	20241213	124800	10328750	2090	2090	2090	2090	0
528	20241213	124700	10328750	2090	2090	2090	2090	0
529	20241213	124600	10328750	2090	2090	2090	2090	0
530	20241213	124500	10328750	2090	2090	2090	2090	0
531	20241213	124400	10328750	2090	2090	2090	2090	0
532	20241213	124300	10328750	2090	2090	2090	2090	0
533	20241213	124200	10328750	2090	2090	2090	2090	0
534	20241213	124100	10328750	2090	2090	2090	2090	0
535	20241213	124000	10328750	2090	2090	2090	2090	0
536	20241213	123900	10328750	2090	2090	2090	2090	0
537	20241213	123800	10328750	2090	2090	2090	2090	0
538	20241213	123700	10328750	2090	2090	2090	2090	0
539	20241213	123600	10328750	2090	2090	2090	2090	1
540	20241213	123500	10326660	2085	2085	2085	2085	0
541	20241213	123400	10326660	2085	2085	2085	2085	0
542	20241213	123300	10326660	2085	2085	2085	2085	0
543	20241213	123200	10326660	2085	2085	2085	2085	0
544	20241213	123100	10326660	2085	2085	2085	2085	3
545	20241213	123000	10320405	2090	2090	2090	2090	0
546	20241213	122900	10320405	2090	2090	2090	2090	0
547	20241213	122800	10320405	2090	2090	2090	2090	0
548	20241213	122700	10320405	2090	2090	2090	2090	0
549	20241213	122600	10320405	2090	2090	2090	2090	0
550	20241213	122500	10320405	2090	2090	2090	2090	0
551	20241213	122400	10320405	2090	2090	2090	2090	0
552	20241213	122300	10320405	2090	2090	2090	2090	0
553	20241213	122200	10320405	2090	2090	2090	2090	0
554	20241213	122100	10320405	2090	2090	2090	2090	0
555	20241213	122000	10320405	2090	2090	2090	2090	0
556	20241213	121900	10320405	2090	2090	2090	2090	0
557	20241213	121800	10320405	2090	2090	2090	2090	0
558	20241213	121700	10320405	2090	2090	2090	2090	0
559	20241213	121600	10320405	2090	2090	2090	2090	0
560	20241213	121500	10320405	2090	2090	2090	2090	0
561	20241213	121400	10320405	2090	2090	2090	2090	0
562	20241213	121300	10320405	2090	2090	2090	2090	0
563	20241213	121200	10320405	2090	2090	2090	2090	0
564	20241213	121100	10320405	2090	2090	2090	2090	47
565	20241213	121000	10222175	2090	2090	2090	2090	0
566	20241213	120900	10222175	2090	2090	2090	2090	0
567	20241213	120800	10222175	2090	2090	2090	2090	0
568	20241213	120700	10222175	2090	2090	2090	2090	5
569	20241213	120600	10211725	2085	2085	2085	2085	0
570	20241213	120500	10211725	2085	2085	2085	2085	0
571	20241213	120400	10211725	2085	2085	2085	2085	0
572	20241213	120300	10211725	2085	2085	2085	2085	0
573	20241213	120200	10211725	2085	2085	2085	2085	0
574	20241213	120100	10211725	2085	2085	2085	2085	0
575	20241213	120000	10211725	2085	2085	2085	2085	0
576	20241213	115900	10211725	2085	2085	2085	2085	1
577	20241213	115800	10209640	2085	2085	2085	2085	0
578	20241213	115700	10209640	2085	2085	2085	2085	0
579	20241213	115600	10209640	2085	2085	2085	2085	0
580	20241213	115500	10209640	2085	2085	2085	2085	0
581	20241213	115400	10209640	2085	2085	2085	2085	0
582	20241213	115300	10209640	2085	2085	2085	2085	0
583	20241213	115200	10209640	2085	2085	2085	2085	0
584	20241213	115100	10209640	2085	2085	2085	2085	0
585	20241213	115000	10209640	2085	2090	2090	2085	22
586	20241213	114900	10163670	2090	2090	2090	2090	0
587	20241213	114800	10163670	2090	2090	2090	2090	0
588	20241213	114700	10163670	2090	2090	2090	2090	0
589	20241213	114600	10163670	2090	2090	2090	2090	0
590	20241213	114500	10163670	2090	2090	2090	2090	0
591	20241213	114400	10163670	2090	2090	2090	2090	0
592	20241213	114300	10163670	2090	2090	2090	2090	0
593	20241213	114200	10163670	2090	2090	2090	2090	0
594	20241213	114100	10163670	2090	2090	2090	2090	0
595	20241213	114000	10163670	2090	2090	2090	2090	0
596	20241213	113900	10163670	2090	2090	2090	2090	0
597	20241213	113800	10163670	2090	2090	2090	2090	0
598	20241213	113700	10163670	2090	2090	2090	2090	0
599	20241213	113600	10163670	2090	2090	2090	2090	0
600	20241213	113500	10163670	2090	2090	2090	2090	0
601	20241213	113400	10163670	2090	2090	2090	2090	0
602	20241213	113300	10163670	2090	2090	2090	2090	0
603	20241213	113200	10163670	2090	2090	2090	2090	0
604	20241213	113100	10163670	2090	2090	2090	2090	0
605	20241213	113000	10163670	2090	2090	2090	2090	0
606	20241213	112900	10163670	2090	2090	2090	2090	0
607	20241213	112800	10163670	2090	2090	2090	2090	0
608	20241213	112700	10163670	2090	2090	2090	2090	0
609	20241213	112600	10163670	2090	2090	2090	2090	0
610	20241213	112500	10163670	2090	2090	2090	2090	0
611	20241213	112400	10163670	2090	2090	2090	2090	0
612	20241213	112300	10163670	2090	2090	2090	2090	0
613	20241213	112200	10163670	2090	2090	2090	2090	0
614	20241213	112100	10163670	2090	2090	2090	2090	0
615	20241213	112000	10163670	2090	2090	2090	2090	0
616	20241213	111900	10163670	2090	2090	2090	2090	0
617	20241213	111800	10163670	2090	2090	2090	2090	0
618	20241213	111700	10163670	2090	2090	2090	2090	0
619	20241213	111600	10163670	2090	2090	2090	2090	0
620	20241213	111500	10163670	2090	2090	2090	2090	0
621	20241213	111400	10163670	2090	2090	2090	2090	0
622	20241213	111300	10163670	2090	2090	2090	2090	0
623	20241213	111200	10163670	2090	2090	2090	2090	0
624	20241213	111100	10163670	2090	2090	2090	2090	0
625	20241213	111000	10163670	2090	2090	2090	2090	0
626	20241213	110900	10163670	2090	2090	2090	2090	0
627	20241213	110800	10163670	2090	2090	2090	2090	0
628	20241213	110700	10163670	2090	2090	2090	2090	0
629	20241213	110600	10163670	2090	2090	2090	2090	0
630	20241213	110500	10163670	2090	2090	2090	2090	0
631	20241213	110400	10163670	2090	2090	2090	2090	0
632	20241213	110300	10163670	2090	2090	2090	2090	0
633	20241213	110200	10163670	2090	2090	2090	2090	0
634	20241213	110100	10163670	2090	2090	2090	2090	0
635	20241213	110000	10163670	2090	2090	2090	2090	0
636	20241213	105900	10163670	2090	2090	2090	2090	0
637	20241213	105800	10163670	2090	2090	2090	2090	0
638	20241213	105700	10163670	2090	2090	2090	2090	0
639	20241213	105600	10163670	2090	2090	2090	2090	0
640	20241213	105500	10163670	2090	2090	2090	2090	0
641	20241213	105400	10163670	2090	2090	2090	2090	0
642	20241213	105300	10163670	2090	2090	2090	2090	0
643	20241213	105200	10163670	2090	2090	2090	2090	0
644	20241213	105100	10163670	2090	2090	2090	2090	0
645	20241213	105000	10163670	2090	2090	2090	2090	0
646	20241213	104900	10163670	2090	2090	2090	2090	0
647	20241213	104800	10163670	2090	2090	2090	2090	0
648	20241213	104700	10163670	2090	2090	2090	2090	0
649	20241213	104600	10163670	2090	2090	2090	2090	0
650	20241213	104500	10163670	2090	2090	2090	2090	0
651	20241213	104400	10163670	2090	2090	2090	2090	0
652	20241213	104300	10163670	2090	2090	2090	2090	0
653	20241213	104200	10163670	2090	2090	2090	2090	0
654	20241213	104100	10163670	2090	2090	2090	2090	0
655	20241213	104000	10163670	2090	2090	2090	2090	0
656	20241213	103900	10163670	2090	2090	2090	2090	0
657	20241213	103800	10163670	2090	2090	2090	2090	0
658	20241213	103700	10163670	2090	2090	2090	2090	0
659	20241213	103600	10163670	2090	2090	2090	2090	0
660	20241213	103500	10163670	2090	2090	2090	2090	0
661	20241213	103400	10163670	2090	2090	2090	2090	0
662	20241213	103300	10163670	2090	2090	2090	2090	0
663	20241213	103200	10163670	2090	2090	2090	2090	0
664	20241213	103100	10163670	2090	2090	2090	2090	0
665	20241213	103000	10163670	2090	2090	2090	2090	0
666	20241213	102900	10163670	2090	2090	2090	2090	0
667	20241213	102800	10163670	2090	2090	2090	2090	0
668	20241213	102700	10163670	2090	2090	2090	2090	0
669	20241213	102600	10163670	2090	2090	2090	2090	0
670	20241213	102500	10163670	2090	2090	2090	2090	0
671	20241213	102400	10163670	2090	2090	2090	2090	0
672	20241213	102300	10163670	2090	2090	2090	2090	0
673	20241213	102200	10163670	2090	2090	2090	2090	0
674	20241213	102100	10163670	2090	2090	2090	2090	0
675	20241213	102000	10163670	2090	2090	2090	2090	0
676	20241213	101900	10163670	2090	2090	2090	2090	0
677	20241213	101800	10163670	2090	2090	2090	2090	0
678	20241213	101700	10163670	2090	2090	2090	2090	0
679	20241213	101600	10163670	2090	2090	2090	2090	0
680	20241213	101500	10163670	2090	2090	2090	2090	0
681	20241213	101400	10163670	2090	2090	2090	2090	0
682	20241213	101300	10163670	2090	2090	2090	2090	0
683	20241213	101200	10163670	2090	2090	2090	2090	0
684	20241213	101100	10163670	2090	2090	2090	2090	0
685	20241213	101000	10163670	2090	2090	2090	2090	0
686	20241213	100900	10163670	2090	2090	2090	2090	0
687	20241213	100800	10163670	2090	2090	2090	2090	0
688	20241213	100700	10163670	2090	2090	2090	2090	0
689	20241213	100600	10163670	2090	2090	2090	2090	0
690	20241213	100500	10163670	2090	2090	2090	2090	0
691	20241213	100400	10163670	2090	2090	2090	2090	0
692	20241213	100300	10163670	2090	2090	2090	2090	0
693	20241213	100200	10163670	2090	2090	2090	2090	0
694	20241213	100100	10163670	2090	2090	2090	2090	0
695	20241213	100000	10163670	2090	2090	2090	2090	0
696	20241213	095900	10163670	2090	2090	2090	2090	0
697	20241213	095800	10163670	2090	2090	2090	2090	0
698	20241213	095700	10163670	2090	2090	2090	2090	0
699	20241213	095600	10163670	2090	2090	2090	2090	0
700	20241213	095500	10163670	2090	2090	2090	2090	0
701	20241213	095400	10163670	2090	2090	2090	2090	0
702	20241213	095300	10163670	2090	2090	2090	2090	0
703	20241213	095200	10163670	2090	2090	2090	2090	0
704	20241213	095100	10163670	2090	2090	2090	2090	0
705	20241213	095000	10163670	2090	2090	2090	2090	0
706	20241213	094900	10163670	2090	2090	2090	2090	0
707	20241213	094800	10163670	2090	2090	2090	2090	0
708	20241213	094700	10163670	2090	2090	2090	2090	0
709	20241213	094600	10163670	2090	2090	2090	2090	1
710	20241213	094500	10161580	2085	2085	2085	2085	0
711	20241213	094400	10161580	2085	2090	2090	2085	2
712	20241213	094300	10157405	2085	2085	2085	2085	0
713	20241213	094200	10157405	2085	2085	2085	2085	0
714	20241213	094100	10157405	2085	2085	2085	2085	0
715	20241213	094000	10157405	2085	2085	2085	2085	0
716	20241213	093900	10157405	2085	2085	2085	2085	1
717	20241213	093800	10155320	2090	2090	2090	2090	18
718	20241213	093700	10117700	2090	2090	2090	2090	0
719	20241213	093600	10117700	2090	2090	2090	2090	0
720	20241213	093500	10117700	2090	2090	2090	2090	0
721	20241213	093400	10117700	2090	2090	2090	2090	0
722	20241213	093300	10117700	2090	2090	2090	2090	1
723	20241213	093200	10115610	2090	2090	2090	2090	0
724	20241213	093100	10115610	2090	2090	2090	2090	0
725	20241213	093000	10115610	2090	2090	2090	2090	0
726	20241213	092900	10115610	2090	2090	2090	2090	0
727	20241213	092800	10115610	2090	2090	2090	2090	0
728	20241213	092700	10115610	2090	2090	2090	2090	0
729	20241213	092600	10115610	2090	2090	2090	2090	3000
730	20241213	092500	3845610	2085	2085	2085	2085	0
731	20241213	092400	3845610	2085	2085	2085	2085	0
732	20241213	092300	3845610	2085	2085	2085	2085	0
733	20241213	092200	3845610	2085	2085	2085	2085	0
734	20241213	092100	3845610	2085	2085	2085	2085	0
735	20241213	092000	3845610	2085	2085	2085	2085	0
736	20241213	091900	3845610	2085	2085	2085	2085	16
737	20241213	091800	3812250	2090	2090	2090	2090	0
738	20241213	091700	3812250	2090	2090	2090	2090	480
739	20241213	091600	2809050	2090	2090	2090	2090	0
740	20241213	091500	2809050	2090	2090	2090	2090	0
741	20241213	091400	2809050	2090	2090	2090	2090	4
742	20241213	091300	2800690	2085	2085	2085	2085	0
743	20241213	091200	2800690	2085	2085	2085	2085	0
744	20241213	091100	2800690	2085	2085	2085	2085	400
745	20241213	091000	1966690	2090	2090	2090	2090	0
746	20241213	090900	1966690	2090	2090	2090	2090	0
747	20241213	090800	1966690	2090	2090	2090	2090	0
748	20241213	090700	1966690	2090	2090	2090	2090	0
749	20241213	090600	1966690	2090	2090	2090	2090	0
750	20241213	090500	1966690	2090	2090	2090	2090	5
751	20241213	090400	1956240	2090	2090	2090	2090	0
752	20241213	090300	1956240	2090	2090	2090	2090	0
753	20241213	090200	1956240	2090	2090	2090	2090	0
754	20241213	090100	1956240	2090	2090	2090	2090	0
755	20241213	090000	1956240	2090	2090	2090	2090	936