KissMeData/430700/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	213300	24647735	2090	2090	2090	2090	15
3	20241213	213200	24647735	2090	2090	2090	2090	0
4	20241213	213100	24647735	2090	2090	2090	2090	0
5	20241213	213000	24647735	2090	2090	2090	2090	0
6	20241213	212900	24647735	2090	2090	2090	2090	0
7	20241213	212800	24647735	2090	2090	2090	2090	0
8	20241213	212700	24647735	2090	2090	2090	2090	0
9	20241213	212600	24647735	2090	2090	2090	2090	0
10	20241213	212500	24647735	2090	2090	2090	2090	0
11	20241213	212400	24647735	2090	2090	2090	2090	0
12	20241213	212300	24647735	2090	2090	2090	2090	0
13	20241213	212200	24647735	2090	2090	2090	2090	0
14	20241213	212100	24647735	2090	2090	2090	2090	0
15	20241213	212000	24647735	2090	2090	2090	2090	0
16	20241213	211900	24647735	2090	2090	2090	2090	0
17	20241213	211800	24647735	2090	2090	2090	2090	0
18	20241213	211700	24647735	2090	2090	2090	2090	0
19	20241213	211600	24647735	2090	2090	2090	2090	0
20	20241213	211500	24647735	2090	2090	2090	2090	0
21	20241213	211400	24647735	2090	2090	2090	2090	0
22	20241213	211300	24647735	2090	2090	2090	2090	0
23	20241213	211200	24647735	2090	2090	2090	2090	0
24	20241213	211100	24647735	2090	2090	2090	2090	0
25	20241213	211000	24647735	2090	2090	2090	2090	0
26	20241213	210900	24647735	2090	2090	2090	2090	0
27	20241213	210800	24647735	2090	2090	2090	2090	0
28	20241213	210700	24647735	2090	2090	2090	2090	0
29	20241213	210600	24647735	2090	2090	2090	2090	0
30	20241213	210500	24647735	2090	2090	2090	2090	0
31	20241213	210400	24647735	2090	2090	2090	2090	0
32	20241213	210300	24647735	2090	2090	2090	2090	15
33	20241213	210200	24647735	2090	2090	2090	2090	0
34	20241213	210100	24647735	2090	2090	2090	2090	0
35	20241213	210000	24647735	2090	2090	2090	2090	0
36	20241213	205900	24647735	2090	2090	2090	2090	0
37	20241213	205800	24647735	2090	2090	2090	2090	0
38	20241213	205700	24647735	2090	2090	2090	2090	0
39	20241213	205600	24647735	2090	2090	2090	2090	0
40	20241213	205500	24647735	2090	2090	2090	2090	0
41	20241213	205400	24647735	2090	2090	2090	2090	0
42	20241213	205300	24647735	2090	2090	2090	2090	0
43	20241213	205200	24647735	2090	2090	2090	2090	0
44	20241213	205100	24647735	2090	2090	2090	2090	0
45	20241213	205000	24647735	2090	2090	2090	2090	0
46	20241213	204900	24647735	2090	2090	2090	2090	0
47	20241213	204800	24647735	2090	2090	2090	2090	0
48	20241213	204700	24647735	2090	2090	2090	2090	0
49	20241213	204600	24647735	2090	2090	2090	2090	0
50	20241213	204500	24647735	2090	2090	2090	2090	0
51	20241213	204400	24647735	2090	2090	2090	2090	0
52	20241213	204300	24647735	2090	2090	2090	2090	0
53	20241213	204200	24647735	2090	2090	2090	2090	0
54	20241213	204100	24647735	2090	2090	2090	2090	0
55	20241213	204000	24647735	2090	2090	2090	2090	0
56	20241213	203900	24647735	2090	2090	2090	2090	0
57	20241213	203800	24647735	2090	2090	2090	2090	0
58	20241213	203700	24647735	2090	2090	2090	2090	0
59	20241213	203600	24647735	2090	2090	2090	2090	0
60	20241213	203500	24647735	2090	2090	2090	2090	0
61	20241213	203400	24647735	2090	2090	2090	2090	0
62	20241213	203300	24647735	2090	2090	2090	2090	15
63	20241213	203200	24647735	2090	2090	2090	2090	0
64	20241213	203100	24647735	2090	2090	2090	2090	0
65	20241213	203000	24647735	2090	2090	2090	2090	0
66	20241213	202900	24647735	2090	2090	2090	2090	0
67	20241213	202800	24647735	2090	2090	2090	2090	0
68	20241213	202700	24647735	2090	2090	2090	2090	0
69	20241213	202600	24647735	2090	2090	2090	2090	0
70	20241213	202500	24647735	2090	2090	2090	2090	0
71	20241213	202400	24647735	2090	2090	2090	2090	0
72	20241213	202300	24647735	2090	2090	2090	2090	0
73	20241213	202200	24647735	2090	2090	2090	2090	0
74	20241213	202100	24647735	2090	2090	2090	2090	0
75	20241213	202000	24647735	2090	2090	2090	2090	0
76	20241213	201900	24647735	2090	2090	2090	2090	0
77	20241213	201800	24647735	2090	2090	2090	2090	0
78	20241213	201700	24647735	2090	2090	2090	2090	0
79	20241213	201600	24647735	2090	2090	2090	2090	0
80	20241213	201500	24647735	2090	2090	2090	2090	0
81	20241213	201400	24647735	2090	2090	2090	2090	0
82	20241213	201300	24647735	2090	2090	2090	2090	0
83	20241213	201200	24647735	2090	2090	2090	2090	0
84	20241213	201100	24647735	2090	2090	2090	2090	0
85	20241213	201000	24647735	2090	2090	2090	2090	0
86	20241213	200900	24647735	2090	2090	2090	2090	0
87	20241213	200800	24647735	2090	2090	2090	2090	0
88	20241213	200700	24647735	2090	2090	2090	2090	0
89	20241213	200600	24647735	2090	2090	2090	2090	0
90	20241213	200500	24647735	2090	2090	2090	2090	0
91	20241213	200400	24647735	2090	2090	2090	2090	0
92	20241213	200300	24647735	2090	2090	2090	2090	15
93	20241213	200200	24647735	2090	2090	2090	2090	0
94	20241213	200100	24647735	2090	2090	2090	2090	0
95	20241213	200000	24647735	2090	2090	2090	2090	0
96	20241213	195900	24647735	2090	2090	2090	2090	0
97	20241213	195800	24647735	2090	2090	2090	2090	0
98	20241213	195700	24647735	2090	2090	2090	2090	0
99	20241213	195600	24647735	2090	2090	2090	2090	0
100	20241213	195500	24647735	2090	2090	2090	2090	0
101	20241213	195400	24647735	2090	2090	2090	2090	0
102	20241213	195300	24647735	2090	2090	2090	2090	0
103	20241213	195200	24647735	2090	2090	2090	2090	0
104	20241213	195100	24647735	2090	2090	2090	2090	0
105	20241213	195000	24647735	2090	2090	2090	2090	0
106	20241213	194900	24647735	2090	2090	2090	2090	0
107	20241213	194800	24647735	2090	2090	2090	2090	0
108	20241213	194700	24647735	2090	2090	2090	2090	0
109	20241213	194600	24647735	2090	2090	2090	2090	0
110	20241213	194500	24647735	2090	2090	2090	2090	0
111	20241213	194400	24647735	2090	2090	2090	2090	0
112	20241213	194300	24647735	2090	2090	2090	2090	0
113	20241213	194200	24647735	2090	2090	2090	2090	0
114	20241213	194100	24647735	2090	2090	2090	2090	0
115	20241213	194000	24647735	2090	2090	2090	2090	0
116	20241213	193900	24647735	2090	2090	2090	2090	0
117	20241213	193800	24647735	2090	2090	2090	2090	0
118	20241213	193700	24647735	2090	2090	2090	2090	0
119	20241213	193600	24647735	2090	2090	2090	2090	0
120	20241213	193500	24647735	2090	2090	2090	2090	0
121	20241213	193400	24647735	2090	2090	2090	2090	0
122	20241213	193300	24647735	2090	2090	2090	2090	15
123	20241213	193200	24647735	2090	2090	2090	2090	0
124	20241213	193100	24647735	2090	2090	2090	2090	0
125	20241213	193000	24647735	2090	2090	2090	2090	0
126	20241213	192900	24647735	2090	2090	2090	2090	0
127	20241213	192800	24647735	2090	2090	2090	2090	0
128	20241213	192700	24647735	2090	2090	2090	2090	0
129	20241213	192600	24647735	2090	2090	2090	2090	0
130	20241213	192500	24647735	2090	2090	2090	2090	0
131	20241213	192400	24647735	2090	2090	2090	2090	0
132	20241213	192300	24647735	2090	2090	2090	2090	0
133	20241213	192200	24647735	2090	2090	2090	2090	0
134	20241213	192100	24647735	2090	2090	2090	2090	0
135	20241213	192000	24647735	2090	2090	2090	2090	0
136	20241213	191900	24647735	2090	2090	2090	2090	0
137	20241213	191800	24647735	2090	2090	2090	2090	0
138	20241213	191700	24647735	2090	2090	2090	2090	0
139	20241213	191600	24647735	2090	2090	2090	2090	0
140	20241213	191500	24647735	2090	2090	2090	2090	0
141	20241213	191400	24647735	2090	2090	2090	2090	0
142	20241213	191300	24647735	2090	2090	2090	2090	0
143	20241213	191200	24647735	2090	2090	2090	2090	0
144	20241213	191100	24647735	2090	2090	2090	2090	0
145	20241213	191000	24647735	2090	2090	2090	2090	0
146	20241213	190900	24647735	2090	2090	2090	2090	0
147	20241213	190800	24647735	2090	2090	2090	2090	0
148	20241213	190700	24647735	2090	2090	2090	2090	0
149	20241213	190600	24647735	2090	2090	2090	2090	0
150	20241213	190500	24647735	2090	2090	2090	2090	0
151	20241213	190400	24647735	2090	2090	2090	2090	0
152	20241213	190300	24647735	2090	2090	2090	2090	15
153	20241213	190200	24647735	2090	2090	2090	2090	0
154	20241213	190100	24647735	2090	2090	2090	2090	0
155	20241213	190000	24647735	2090	2090	2090	2090	0
156	20241213	185900	24647735	2090	2090	2090	2090	0
157	20241213	185800	24647735	2090	2090	2090	2090	0
158	20241213	185700	24647735	2090	2090	2090	2090	0
159	20241213	185600	24647735	2090	2090	2090	2090	0
160	20241213	185500	24647735	2090	2090	2090	2090	0
161	20241213	185400	24647735	2090	2090	2090	2090	0
162	20241213	185300	24647735	2090	2090	2090	2090	0
163	20241213	185200	24647735	2090	2090	2090	2090	0
164	20241213	185100	24647735	2090	2090	2090	2090	0
165	20241213	185000	24647735	2090	2090	2090	2090	0
166	20241213	184900	24647735	2090	2090	2090	2090	0
167	20241213	184800	24647735	2090	2090	2090	2090	0
168	20241213	184700	24647735	2090	2090	2090	2090	0
169	20241213	184600	24647735	2090	2090	2090	2090	0
170	20241213	184500	24647735	2090	2090	2090	2090	0
171	20241213	184400	24647735	2090	2090	2090	2090	0
172	20241213	184300	24647735	2090	2090	2090	2090	0
173	20241213	184200	24647735	2090	2090	2090	2090	0
174	20241213	184100	24647735	2090	2090	2090	2090	0
175	20241213	184000	24647735	2090	2090	2090	2090	0
176	20241213	183900	24647735	2090	2090	2090	2090	0
177	20241213	183800	24647735	2090	2090	2090	2090	0
178	20241213	183700	24647735	2090	2090	2090	2090	0
179	20241213	183600	24647735	2090	2090	2090	2090	0
180	20241213	183500	24647735	2090	2090	2090	2090	0
181	20241213	183400	24647735	2090	2090	2090	2090	0
182	20241213	183300	24647735	2090	2090	2090	2090	15
183	20241213	183200	24647735	2090	2090	2090	2090	0
184	20241213	183100	24647735	2090	2090	2090	2090	0
185	20241213	183000	24647735	2090	2090	2090	2090	0
186	20241213	182900	24647735	2090	2090	2090	2090	0
187	20241213	182800	24647735	2090	2090	2090	2090	0
188	20241213	182700	24647735	2090	2090	2090	2090	0
189	20241213	182600	24647735	2090	2090	2090	2090	0
190	20241213	182500	24647735	2090	2090	2090	2090	0
191	20241213	182400	24647735	2090	2090	2090	2090	0
192	20241213	182300	24647735	2090	2090	2090	2090	0
193	20241213	182200	24647735	2090	2090	2090	2090	0
194	20241213	182100	24647735	2090	2090	2090	2090	0
195	20241213	182000	24647735	2090	2090	2090	2090	0
196	20241213	181900	24647735	2090	2090	2090	2090	0
197	20241213	181800	24647735	2090	2090	2090	2090	0
198	20241213	181700	24647735	2090	2090	2090	2090	0
199	20241213	181600	24647735	2090	2090	2090	2090	0
200	20241213	181500	24647735	2090	2090	2090	2090	0
201	20241213	181400	24647735	2090	2090	2090	2090	0
202	20241213	181300	24647735	2090	2090	2090	2090	0
203	20241213	181200	24647735	2090	2090	2090	2090	0
204	20241213	181100	24647735	2090	2090	2090	2090	0
205	20241213	181000	24647735	2090	2090	2090	2090	0
206	20241213	180900	24647735	2090	2090	2090	2090	0
207	20241213	180800	24647735	2090	2090	2090	2090	0
208	20241213	180700	24647735	2090	2090	2090	2090	0
209	20241213	180600	24647735	2090	2090	2090	2090	0
210	20241213	180500	24647735	2090	2090	2090	2090	0
211	20241213	180400	24647735	2090	2090	2090	2090	0
212	20241213	180300	24647735	2090	2090	2090	2090	15
213	20241213	180200	24647735	2090	2090	2090	2090	0
214	20241213	180100	24647735	2090	2090	2090	2090	0
215	20241213	180000	24647735	2090	2090	2090	2090	0
216	20241213	175900	24647735	2090	2090	2090	2090	0
217	20241213	175800	24647735	2090	2090	2090	2090	0
218	20241213	175700	24647735	2090	2090	2090	2090	0
219	20241213	175600	24647735	2090	2090	2090	2090	0
220	20241213	175500	24647735	2090	2090	2090	2090	0
221	20241213	175400	24647735	2090	2090	2090	2090	0
222	20241213	175300	24647735	2090	2090	2090	2090	0
223	20241213	175200	24647735	2090	2090	2090	2090	0
224	20241213	175100	24647735	2090	2090	2090	2090	0
225	20241213	175000	24647735	2090	2090	2090	2090	0
226	20241213	174900	24647735	2090	2090	2090	2090	0
227	20241213	174800	24647735	2090	2090	2090	2090	0
228	20241213	174700	24647735	2090	2090	2090	2090	0
229	20241213	174600	24647735	2090	2090	2090	2090	0
230	20241213	174500	24647735	2090	2090	2090	2090	0
231	20241213	174400	24647735	2090	2090	2090	2090	0
232	20241213	174300	24647735	2090	2090	2090	2090	0
233	20241213	174200	24647735	2090	2090	2090	2090	0
234	20241213	174100	24647735	2090	2090	2090	2090	0
235	20241213	174000	24647735	2090	2090	2090	2090	0
236	20241213	173900	24647735	2090	2090	2090	2090	0
237	20241213	173800	24647735	2090	2090	2090	2090	0
238	20241213	173700	24647735	2090	2090	2090	2090	0
239	20241213	173600	24647735	2090	2090	2090	2090	0
240	20241213	173500	24647735	2090	2090	2090	2090	0
241	20241213	173400	24647735	2090	2090	2090	2090	0
242	20241213	173300	24647735	2090	2090	2090	2090	15
243	20241213	173200	24647735	2090	2090	2090	2090	0
244	20241213	173100	24647735	2090	2090	2090	2090	0
245	20241213	173000	24647735	2090	2090	2090	2090	0
246	20241213	172900	24647735	2090	2090	2090	2090	0
247	20241213	172800	24647735	2090	2090	2090	2090	0
248	20241213	172700	24647735	2090	2090	2090	2090	0
249	20241213	172600	24647735	2090	2090	2090	2090	0
250	20241213	172500	24647735	2090	2090	2090	2090	0
251	20241213	172400	24647735	2090	2090	2090	2090	0
252	20241213	172300	24647735	2090	2090	2090	2090	0
253	20241213	172200	24647735	2090	2090	2090	2090	0
254	20241213	172100	24647735	2090	2090	2090	2090	0
255	20241213	172000	24647735	2090	2090	2090	2090	0
256	20241213	171900	24647735	2090	2090	2090	2090	0
257	20241213	171800	24647735	2090	2090	2090	2090	0
258	20241213	171700	24647735	2090	2090	2090	2090	0
259	20241213	171600	24647735	2090	2090	2090	2090	0
260	20241213	171500	24647735	2090	2090	2090	2090	0
261	20241213	171400	24647735	2090	2090	2090	2090	0
262	20241213	171300	24647735	2090	2090	2090	2090	0
263	20241213	171200	24647735	2090	2090	2090	2090	0
264	20241213	171100	24647735	2090	2090	2090	2090	0
265	20241213	171000	24647735	2090	2090	2090	2090	0
266	20241213	170900	24647735	2090	2090	2090	2090	0
267	20241213	170800	24647735	2090	2090	2090	2090	0
268	20241213	170700	24647735	2090	2090	2090	2090	0
269	20241213	170600	24647735	2090	2090	2090	2090	0
270	20241213	170500	24647735	2090	2090	2090	2090	0
271	20241213	170400	24647735	2090	2090	2090	2090	0
272	20241213	170300	24647735	2090	2090	2090	2090	15
273	20241213	170200	24647735	2090	2090	2090	2090	0
274	20241213	170100	24647735	2090	2090	2090	2090	0
275	20241213	170000	24647735	2090	2090	2090	2090	0
276	20241213	165900	24647735	2090	2090	2090	2090	0
277	20241213	165800	24647735	2090	2090	2090	2090	0
278	20241213	165700	24647735	2090	2090	2090	2090	0
279	20241213	165600	24647735	2090	2090	2090	2090	0
280	20241213	165500	24647735	2090	2090	2090	2090	0
281	20241213	165400	24647735	2090	2090	2090	2090	0
282	20241213	165300	24647735	2090	2090	2090	2090	0
283	20241213	165200	24647735	2090	2090	2090	2090	0
284	20241213	165100	24647735	2090	2090	2090	2090	0
285	20241213	165000	24647735	2090	2090	2090	2090	0
286	20241213	164900	24647735	2090	2090	2090	2090	0
287	20241213	164800	24647735	2090	2090	2090	2090	0
288	20241213	164700	24647735	2090	2090	2090	2090	0
289	20241213	164600	24647735	2090	2090	2090	2090	0
290	20241213	164500	24647735	2090	2090	2090	2090	0
291	20241213	164400	24647735	2090	2090	2090	2090	0
292	20241213	164300	24647735	2090	2090	2090	2090	0
293	20241213	164200	24647735	2090	2090	2090	2090	0
294	20241213	164100	24647735	2090	2090	2090	2090	0
295	20241213	164000	24647735	2090	2090	2090	2090	0
296	20241213	163900	24647735	2090	2090	2090	2090	0
297	20241213	163800	24647735	2090	2090	2090	2090	0
298	20241213	163700	24647735	2090	2090	2090	2090	0
299	20241213	163600	24647735	2090	2090	2090	2090	0
300	20241213	163500	24647735	2090	2090	2090	2090	0
301	20241213	163400	24647735	2090	2090	2090	2090	0
302	20241213	163300	24647735	2090	2090	2090	2090	15
303	20241213	163200	24647735	2090	2090	2090	2090	0
304	20241213	163100	24647735	2090	2090	2090	2090	0
305	20241213	163000	24647735	2090	2090	2090	2090	0
306	20241213	162900	24647735	2090	2090	2090	2090	0
307	20241213	162800	24647735	2090	2090	2090	2090	0
308	20241213	162700	24647735	2090	2090	2090	2090	0
309	20241213	162600	24647735	2090	2090	2090	2090	0
310	20241213	162500	24647735	2090	2090	2090	2090	0
311	20241213	162400	24647735	2090	2090	2090	2090	0
312	20241213	162300	24647735	2090	2090	2090	2090	0
313	20241213	162200	24647735	2090	2090	2090	2090	0
314	20241213	162100	24647735	2090	2090	2090	2090	0
315	20241213	162000	24647735	2090	2090	2090	2090	0
316	20241213	161900	24647735	2090	2090	2090	2090	0
317	20241213	161800	24647735	2090	2090	2090	2090	0
318	20241213	161700	24647735	2090	2090	2090	2090	0
319	20241213	161600	24647735	2090	2090	2090	2090	0
320	20241213	161500	24647735	2090	2090	2090	2090	0
321	20241213	161400	24647735	2090	2090	2090	2090	0
322	20241213	161300	24647735	2090	2090	2090	2090	0
323	20241213	161200	24647735	2090	2090	2090	2090	0
324	20241213	161100	24647735	2090	2090	2090	2090	0
325	20241213	161000	24647735	2090	2090	2090	2090	0
326	20241213	160900	24647735	2090	2090	2090	2090	0
327	20241213	160800	24647735	2090	2090	2090	2090	0
328	20241213	160700	24647735	2090	2090	2090	2090	0
329	20241213	160600	24647735	2090	2090	2090	2090	0
330	20241213	160500	24647735	2090	2090	2090	2090	0
331	20241213	160400	24647735	2090	2090	2090	2090	0
332	20241213	160300	24647735	2090	2090	2090	2090	15
333	20241213	160200	24647735	2090	2090	2090	2090	0
334	20241213	160100	24647735	2090	2090	2090	2090	0
335	20241213	160000	24647735	2090	2090	2090	2090	0
336	20241213	155900	24647735	2090	2090	2090	2090	0
337	20241213	155800	24647735	2090	2090	2090	2090	0
338	20241213	155700	24647735	2090	2090	2090	2090	0
339	20241213	155600	24647735	2090	2090	2090	2090	0
340	20241213	155500	24647735	2090	2090	2090	2090	0
341	20241213	155400	24647735	2090	2090	2090	2090	0
342	20241213	155300	24647735	2090	2090	2090	2090	0
343	20241213	155200	24647735	2090	2090	2090	2090	0
344	20241213	155100	24647735	2090	2090	2090	2090	0
345	20241213	155000	24647735	2090	2090	2090	2090	0
346	20241213	154900	24647735	2090	2090	2090	2090	0
347	20241213	154800	24647735	2090	2090	2090	2090	0
348	20241213	154700	24647735	2090	2090	2090	2090	0
349	20241213	154600	24647735	2090	2090	2090	2090	0
350	20241213	154500	24647735	2090	2090	2090	2090	0
351	20241213	154400	24647735	2090	2090	2090	2090	0
352	20241213	154300	24647735	2090	2090	2090	2090	0
353	20241213	154200	24647735	2090	2090	2090	2090	0
354	20241213	154100	24647735	2090	2090	2090	2090	0
355	20241213	154000	24647735	2090	2090	2090	2090	0
356	20241213	153900	24647735	2090	2090	2090	2090	0
357	20241213	153800	24647735	2090	2090	2090	2090	0
358	20241213	153700	24647735	2090	2090	2090	2090	0
359	20241213	153600	24647735	2090	2090	2090	2090	0
360	20241213	153500	24647735	2090	2090	2090	2090	0
361	20241213	153400	24647735	2090	2090	2090	2090	0
362	20241213	153300	24647735	2090	2090	2090	2090	15
363	20241213	153200	24647735	2090	2090	2090	2090	0
364	20241213	153100	24647735	2090	2090	2090	2090	0
365	20241213	153000	24647735	2090	2090	2090	2090	15
366	20241213	152900	24616385	2090	2090	2090	2090	0
367	20241213	152800	24616385	2090	2090	2090	2090	0
368	20241213	152700	24616385	2090	2090	2090	2090	0
369	20241213	152600	24616385	2090	2090	2090	2090	0
370	20241213	152500	24616385	2090	2090	2090	2090	0
371	20241213	152400	24616385	2090	2090	2090	2090	0
372	20241213	152300	24616385	2090	2090	2090	2090	0
373	20241213	152200	24616385	2090	2090	2090	2090	0
374	20241213	152100	24616385	2090	2090	2090	2090	0
375	20241213	152000	24616385	2090	2090	2090	2090	0
376	20241213	151900	24616385	2090	2085	2090	2075	9816
377	20241213	151800	4241240	2090	2090	2090	2090	0
378	20241213	151700	4241240	2090	2090	2090	2090	0
379	20241213	151600	4241240	2090	2090	2090	2090	0
380	20241213	151500	4241240	2090	2090	2090	2090	0
381	20241213	151400	4241240	2090	2090	2090	2090	1
382	20241213	151300	4239150	2085	2085	2085	2085	0
383	20241213	151200	4239150	2085	2085	2085	2085	0
384	20241213	151100	4239150	2085	2085	2085	2085	0
385	20241213	151000	4239150	2085	2085	2085	2085	5
386	20241213	150900	4228725	2090	2090	2090	2090	0
387	20241213	150800	4228725	2090	2090	2090	2090	1
388	20241213	150700	4226635	2080	2080	2080	2080	0
389	20241213	150600	4226635	2080	2080	2080	2080	0
390	20241213	150500	4226635	2080	2080	2080	2080	0
391	20241213	150400	4226635	2080	2080	2080	2080	0
392	20241213	150300	4226635	2080	2080	2080	2080	5
393	20241213	150200	4216235	2080	2080	2080	2080	0
394	20241213	150100	4216235	2080	2080	2080	2080	0
395	20241213	150000	4216235	2080	2080	2080	2080	5
396	20241213	145900	4205835	2080	2080	2080	2080	0
397	20241213	145800	4205835	2080	2080	2080	2080	5
398	20241213	145700	4195435	2080	2080	2080	2080	0
399	20241213	145600	4195435	2080	2080	2080	2080	5
400	20241213	145500	4185035	2080	2080	2080	2080	0
401	20241213	145400	4185035	2080	2080	2080	2080	5
402	20241213	145300	4174635	2080	2080	2080	2080	0
403	20241213	145200	4174635	2080	2080	2080	2080	5
404	20241213	145100	4164235	2080	2080	2080	2080	0
405	20241213	145000	4164235	2080	2080	2080	2080	5
406	20241213	144900	4153835	2080	2080	2080	2080	0
407	20241213	144800	4153835	2080	2080	2080	2080	5
408	20241213	144700	4143435	2080	2080	2080	2080	0
409	20241213	144600	4143435	2080	2080	2080	2080	5
410	20241213	144500	4133035	2080	2080	2080	2080	0
411	20241213	144400	4133035	2080	2080	2080	2080	5
412	20241213	144300	4122635	2080	2080	2080	2080	0
413	20241213	144200	4122635	2080	2080	2080	2080	5
414	20241213	144100	4112235	2080	2080	2080	2080	0
415	20241213	144000	4112235	2080	2080	2080	2080	5
416	20241213	143900	4101835	2080	2080	2080	2080	5
417	20241213	143800	4091435	2080	2080	2080	2080	0
418	20241213	143700	4091435	2080	2080	2080	2080	5
419	20241213	143600	4081035	2080	2080	2080	2080	0
420	20241213	143500	4081035	2080	2080	2080	2080	5
421	20241213	143400	4070635	2080	2080	2080	2080	0
422	20241213	143300	4070635	2080	2080	2080	2080	5
423	20241213	143200	4060235	2080	2080	2080	2080	0
424	20241213	143100	4060235	2080	2080	2080	2080	5
425	20241213	143000	4049835	2080	2080	2080	2080	0
426	20241213	142900	4049835	2080	2080	2080	2080	5
427	20241213	142800	4039435	2080	2080	2080	2080	0
428	20241213	142700	4039435	2080	2080	2080	2080	5
429	20241213	142600	4029035	2080	2080	2080	2080	0
430	20241213	142500	4029035	2080	2080	2080	2080	5
431	20241213	142400	4018635	2090	2090	2090	2090	0
432	20241213	142300	4018635	2090	2080	2090	2080	6
433	20241213	142200	4006145	2080	2080	2080	2080	0
434	20241213	142100	4006145	2080	2080	2080	2080	5
435	20241213	142000	3995745	2080	2080	2080	2080	0
436	20241213	141900	3995745	2080	2080	2080	2080	5
437	20241213	141800	3985345	2080	2080	2080	2080	0
438	20241213	141700	3985345	2080	2080	2080	2080	5
439	20241213	141600	3974945	2080	2080	2080	2080	0
440	20241213	141500	3974945	2080	2080	2080	2080	5
441	20241213	141400	3964545	2080	2080	2080	2080	0
442	20241213	141300	3964545	2080	2080	2080	2080	5
443	20241213	141200	3954145	2080	2080	2080	2080	0
444	20241213	141100	3954145	2080	2080	2080	2080	5
445	20241213	141000	3943745	2080	2080	2080	2080	0
446	20241213	140900	3943745	2080	2080	2080	2080	10
447	20241213	140800	3922945	2080	2080	2080	2080	0
448	20241213	140700	3922945	2080	2080	2080	2080	10
449	20241213	140600	3902145	2080	2080	2080	2080	0
450	20241213	140500	3902145	2080	2080	2080	2080	10
451	20241213	140400	3881345	2080	2080	2080	2080	0
452	20241213	140300	3881345	2080	2080	2080	2080	10
453	20241213	140200	3860545	2080	2080	2080	2080	0
454	20241213	140100	3860545	2080	2080	2080	2080	10
455	20241213	140000	3839745	2080	2080	2080	2080	0
456	20241213	135900	3839745	2080	2080	2080	2080	10
457	20241213	135800	3818945	2090	2090	2090	2090	1
458	20241213	135700	3816855	2080	2080	2080	2080	10
459	20241213	135600	3796055	2080	2080	2080	2080	0
460	20241213	135500	3796055	2080	2080	2080	2080	10
461	20241213	135400	3775255	2080	2080	2080	2080	0
462	20241213	135300	3775255	2080	2080	2080	2080	10
463	20241213	135200	3754455	2080	2080	2080	2080	0
464	20241213	135100	3754455	2080	2080	2080	2080	0
465	20241213	135000	3754455	2080	2080	2080	2080	10
466	20241213	134900	3733655	2080	2080	2080	2080	0
467	20241213	134800	3733655	2080	2080	2080	2080	10
468	20241213	134700	3712855	2080	2080	2080	2080	0
469	20241213	134600	3712855	2080	2080	2080	2080	10
470	20241213	134500	3692055	2080	2080	2080	2080	0
471	20241213	134400	3692055	2080	2080	2080	2080	10
472	20241213	134300	3671255	2080	2080	2080	2080	0
473	20241213	134200	3671255	2080	2080	2080	2080	10
474	20241213	134100	3650455	2080	2080	2080	2080	0
475	20241213	134000	3650455	2080	2080	2080	2080	10
476	20241213	133900	3629655	2080	2080	2080	2080	0
477	20241213	133800	3629655	2080	2080	2080	2080	10
478	20241213	133700	3608855	2090	2090	2090	2090	1
479	20241213	133600	3606765	2080	2080	2080	2080	10
480	20241213	133500	3585965	2080	2080	2080	2080	0
481	20241213	133400	3585965	2080	2080	2080	2080	10
482	20241213	133300	3565165	2080	2080	2080	2080	0
483	20241213	133200	3565165	2080	2080	2080	2080	5
484	20241213	133100	3554765	2080	2080	2080	2080	10
485	20241213	133000	3533965	2080	2080	2080	2080	0
486	20241213	132900	3533965	2080	2080	2080	2080	10
487	20241213	132800	3513165	2090	2090	2090	2090	5
488	20241213	132700	3502715	2080	2080	2080	2080	10
489	20241213	132600	3481915	2080	2080	2080	2080	0
490	20241213	132500	3481915	2080	2080	2080	2080	10
491	20241213	132400	3461115	2080	2080	2080	2080	0
492	20241213	132300	3461115	2080	2080	2080	2080	10
493	20241213	132200	3440315	2080	2080	2080	2080	0
494	20241213	132100	3440315	2080	2080	2080	2080	10
495	20241213	132000	3419515	2080	2080	2080	2080	0
496	20241213	131900	3419515	2080	2080	2080	2080	10
497	20241213	131800	3398715	2080	2080	2080	2080	0
498	20241213	131700	3398715	2080	2080	2080	2080	10
499	20241213	131600	3377915	2080	2080	2080	2080	0
500	20241213	131500	3377915	2080	2080	2080	2080	10
501	20241213	131400	3357115	2080	2080	2080	2080	0
502	20241213	131300	3357115	2080	2080	2080	2080	0
503	20241213	131200	3357115	2080	2080	2080	2080	10
504	20241213	131100	3336315	2080	2080	2080	2080	0
505	20241213	131000	3336315	2080	2080	2080	2080	10
506	20241213	130900	3315515	2080	2080	2080	2080	0
507	20241213	130800	3315515	2080	2080	2080	2080	10
508	20241213	130700	3294715	2080	2080	2080	2080	0
509	20241213	130600	3294715	2080	2080	2080	2080	10
510	20241213	130500	3273915	2080	2080	2080	2080	0
511	20241213	130400	3273915	2080	2080	2080	2080	10
512	20241213	130300	3253115	2085	2085	2085	2085	226
513	20241213	130200	2781905	2080	2080	2080	2080	10
514	20241213	130100	2761105	2080	2080	2080	2080	0
515	20241213	130000	2761105	2080	2080	2080	2080	10
516	20241213	125900	2740305	2080	2080	2080	2080	0
517	20241213	125800	2740305	2080	2080	2080	2080	10
518	20241213	125700	2719505	2080	2080	2080	2080	0
519	20241213	125600	2719505	2080	2080	2080	2080	10
520	20241213	125500	2698705	2080	2080	2080	2080	0
521	20241213	125400	2698705	2080	2080	2080	2080	0
522	20241213	125300	2698705	2080	2080	2080	2080	10
523	20241213	125200	2677905	2080	2080	2080	2080	0
524	20241213	125100	2677905	2080	2080	2080	2080	10
525	20241213	125000	2657105	2080	2080	2080	2080	0
526	20241213	124900	2657105	2080	2080	2080	2080	10
527	20241213	124800	2636305	2080	2080	2080	2080	0
528	20241213	124700	2636305	2080	2080	2080	2080	10
529	20241213	124600	2615505	2080	2080	2080	2080	0
530	20241213	124500	2615505	2080	2080	2080	2080	10
531	20241213	124400	2594705	2080	2080	2080	2080	0
532	20241213	124300	2594705	2080	2080	2080	2080	10
533	20241213	124200	2573905	2080	2080	2080	2080	0
534	20241213	124100	2573905	2080	2080	2080	2080	14
535	20241213	124000	2544785	2080	2080	2080	2080	0
536	20241213	123900	2544785	2080	2080	2080	2080	10
537	20241213	123800	2523985	2090	2090	2090	2090	0
538	20241213	123700	2523985	2090	2090	2090	2090	1
539	20241213	123600	2521895	2080	2080	2080	2080	10
540	20241213	123500	2501095	2080	2080	2080	2080	0
541	20241213	123400	2501095	2080	2080	2080	2080	10
542	20241213	123300	2480295	2080	2080	2080	2080	0
543	20241213	123200	2480295	2080	2080	2080	2080	10
544	20241213	123100	2459495	2080	2080	2080	2080	0
545	20241213	123000	2459495	2080	2080	2080	2080	10
546	20241213	122900	2438695	2080	2080	2080	2080	0
547	20241213	122800	2438695	2080	2080	2080	2080	10
548	20241213	122700	2417895	2080	2080	2080	2080	0
549	20241213	122600	2417895	2080	2080	2080	2080	10
550	20241213	122500	2397095	2080	2080	2080	2080	0
551	20241213	122400	2397095	2080	2080	2080	2080	10
552	20241213	122300	2376295	2080	2080	2080	2080	0
553	20241213	122200	2376295	2080	2080	2080	2080	10
554	20241213	122100	2355495	2080	2080	2080	2080	0
555	20241213	122000	2355495	2080	2080	2080	2080	10
556	20241213	121900	2334695	2080	2080	2080	2080	0
557	20241213	121800	2334695	2080	2080	2080	2080	0
558	20241213	121700	2334695	2080	2080	2080	2080	10
559	20241213	121600	2313895	2080	2080	2080	2080	0
560	20241213	121500	2313895	2080	2080	2080	2080	10
561	20241213	121400	2293095	2080	2080	2080	2080	0
562	20241213	121300	2293095	2080	2080	2080	2080	10
563	20241213	121200	2272295	2080	2080	2080	2080	0
564	20241213	121100	2272295	2080	2080	2080	2080	10
565	20241213	121000	2251495	2080	2080	2080	2080	0
566	20241213	120900	2251495	2080	2080	2080	2080	10
567	20241213	120800	2230695	2080	2080	2080	2080	0
568	20241213	120700	2230695	2080	2080	2080	2080	10
569	20241213	120600	2209895	2080	2080	2080	2080	0
570	20241213	120500	2209895	2080	2080	2080	2080	10
571	20241213	120400	2189095	2080	2080	2080	2080	0
572	20241213	120300	2189095	2080	2080	2080	2080	10
573	20241213	120200	2168295	2080	2080	2080	2080	0
574	20241213	120100	2168295	2080	2080	2080	2080	10
575	20241213	120000	2147495	2080	2080	2080	2080	0
576	20241213	115900	2147495	2080	2080	2080	2080	0
577	20241213	115800	2147495	2080	2080	2080	2080	10
578	20241213	115700	2126695	2080	2080	2080	2080	0
579	20241213	115600	2126695	2080	2080	2080	2080	10
580	20241213	115500	2105895	2080	2080	2080	2080	0
581	20241213	115400	2105895	2080	2080	2080	2080	10
582	20241213	115300	2085095	2080	2080	2080	2080	0
583	20241213	115200	2085095	2080	2080	2080	2080	10
584	20241213	115100	2064295	2080	2080	2080	2080	0
585	20241213	115000	2064295	2080	2080	2080	2080	10
586	20241213	114900	2043495	2080	2080	2080	2080	0
587	20241213	114800	2043495	2080	2080	2080	2080	10
588	20241213	114700	2022695	2080	2080	2080	2080	0
589	20241213	114600	2022695	2080	2080	2080	2080	10
590	20241213	114500	2001895	2080	2080	2080	2080	0
591	20241213	114400	2001895	2080	2080	2080	2080	10
592	20241213	114300	1981095	2080	2080	2080	2080	0
593	20241213	114200	1981095	2080	2080	2080	2080	0
594	20241213	114100	1981095	2080	2080	2080	2080	10
595	20241213	114000	1960295	2080	2080	2080	2080	0
596	20241213	113900	1960295	2080	2080	2080	2080	10
597	20241213	113800	1939495	2080	2080	2080	2080	0
598	20241213	113700	1939495	2080	2080	2080	2080	10
599	20241213	113600	1918695	2080	2080	2080	2080	0
600	20241213	113500	1918695	2080	2080	2080	2080	10
601	20241213	113400	1897895	2080	2080	2080	2080	0
602	20241213	113300	1897895	2080	2080	2080	2080	10
603	20241213	113200	1877095	2080	2080	2080	2080	0
604	20241213	113100	1877095	2080	2080	2080	2080	10
605	20241213	113000	1856295	2080	2080	2080	2080	0
606	20241213	112900	1856295	2080	2080	2080	2080	10
607	20241213	112800	1835495	2080	2080	2080	2080	0
608	20241213	112700	1835495	2080	2080	2080	2080	10
609	20241213	112600	1814695	2080	2080	2080	2080	0
610	20241213	112500	1814695	2080	2080	2080	2080	10
611	20241213	112400	1793895	2080	2080	2080	2080	0
612	20241213	112300	1793895	2080	2080	2080	2080	0
613	20241213	112200	1793895	2080	2080	2080	2080	10
614	20241213	112100	1773095	2080	2080	2080	2080	0
615	20241213	112000	1773095	2080	2080	2080	2080	10
616	20241213	111900	1752295	2080	2080	2080	2080	0
617	20241213	111800	1752295	2080	2080	2080	2080	10
618	20241213	111700	1731495	2080	2080	2080	2080	0
619	20241213	111600	1731495	2080	2090	2090	2080	11
620	20241213	111500	1708605	2080	2080	2080	2080	0
621	20241213	111400	1708605	2080	2080	2080	2080	10
622	20241213	111300	1687805	2080	2080	2080	2080	0
623	20241213	111200	1687805	2080	2080	2080	2080	10
624	20241213	111100	1667005	2080	2080	2080	2080	0
625	20241213	111000	1667005	2080	2080	2080	2080	10
626	20241213	110900	1646205	2080	2080	2080	2080	0
627	20241213	110800	1646205	2080	2080	2080	2080	10
628	20241213	110700	1625405	2080	2080	2080	2080	0
629	20241213	110600	1625405	2080	2080	2080	2080	10
630	20241213	110500	1604605	2080	2080	2080	2080	0
631	20241213	110400	1604605	2080	2080	2080	2080	0
632	20241213	110300	1604605	2080	2080	2080	2080	10
633	20241213	110200	1583805	2080	2080	2080	2080	0
634	20241213	110100	1583805	2080	2080	2080	2080	10
635	20241213	110000	1563005	2080	2080	2080	2080	0
636	20241213	105900	1563005	2080	2080	2080	2080	10
637	20241213	105800	1542205	2080	2080	2080	2080	0
638	20241213	105700	1542205	2080	2080	2080	2080	10
639	20241213	105600	1521405	2090	2090	2090	2090	1
640	20241213	105500	1519315	2075	2075	2075	2075	10
641	20241213	105400	1498565	2075	2075	2075	2075	0
642	20241213	105300	1498565	2075	2075	2075	2075	10
643	20241213	105200	1477815	2075	2075	2075	2075	0
644	20241213	105100	1477815	2075	2075	2075	2075	10
645	20241213	105000	1457065	2075	2075	2075	2075	0
646	20241213	104900	1457065	2075	2075	2075	2075	10
647	20241213	104800	1436315	2075	2075	2075	2075	0
648	20241213	104700	1436315	2075	2075	2075	2075	0
649	20241213	104600	1436315	2075	2075	2075	2075	10
650	20241213	104500	1415565	2075	2075	2075	2075	0
651	20241213	104400	1415565	2075	2075	2075	2075	10
652	20241213	104300	1394815	2075	2075	2075	2075	0
653	20241213	104200	1394815	2075	2075	2075	2075	10
654	20241213	104100	1374065	2075	2075	2075	2075	0
655	20241213	104000	1374065	2075	2075	2075	2075	10
656	20241213	103900	1353315	2075	2075	2075	2075	0
657	20241213	103800	1353315	2075	2075	2075	2075	10
658	20241213	103700	1332565	2075	2075	2075	2075	0
659	20241213	103600	1332565	2075	2075	2075	2075	10
660	20241213	103500	1311815	2075	2075	2075	2075	0
661	20241213	103400	1311815	2075	2075	2075	2075	10
662	20241213	103300	1291065	2075	2075	2075	2075	0
663	20241213	103200	1291065	2075	2075	2075	2075	10
664	20241213	103100	1270315	2090	2090	2090	2090	0
665	20241213	103000	1270315	2090	2075	2090	2075	11
666	20241213	102900	1247475	2075	2075	2075	2075	0
667	20241213	102800	1247475	2075	2075	2075	2075	0
668	20241213	102700	1247475	2075	2075	2075	2075	10
669	20241213	102600	1226725	2075	2075	2075	2075	0
670	20241213	102500	1226725	2075	2075	2075	2075	10
671	20241213	102400	1205975	2075	2075	2075	2075	0
672	20241213	102300	1205975	2075	2075	2075	2075	10
673	20241213	102200	1185225	2075	2075	2075	2075	0
674	20241213	102100	1185225	2075	2075	2075	2075	10
675	20241213	102000	1164475	2075	2075	2075	2075	0
676	20241213	101900	1164475	2075	2075	2075	2075	10
677	20241213	101800	1143725	2075	2075	2075	2075	0
678	20241213	101700	1143725	2075	2075	2075	2075	10
679	20241213	101600	1122975	2075	2075	2075	2075	0
680	20241213	101500	1122975	2075	2075	2075	2075	10
681	20241213	101400	1102225	2075	2075	2075	2075	0
682	20241213	101300	1102225	2075	2075	2075	2075	10
683	20241213	101200	1081475	2075	2075	2075	2075	0
684	20241213	101100	1081475	2075	2075	2075	2075	0
685	20241213	101000	1081475	2075	2090	2090	2075	11
686	20241213	100900	1058635	2075	2075	2075	2075	0
687	20241213	100800	1058635	2075	2075	2075	2075	10
688	20241213	100700	1037885	2085	2085	2085	2085	1
689	20241213	100600	1035800	2075	2075	2075	2075	10
690	20241213	100500	1015050	2085	2085	2085	2085	1
691	20241213	100400	1012965	2075	2075	2075	2075	10
692	20241213	100300	992215	2085	2085	2085	2085	0
693	20241213	100200	992215	2085	2085	2085	2085	0
694	20241213	100100	992215	2085	2085	2085	2085	0
695	20241213	100000	992215	2085	2085	2085	2085	0
696	20241213	095900	992215	2085	2085	2085	2085	0
697	20241213	095800	992215	2085	2085	2085	2085	0
698	20241213	095700	992215	2085	2085	2085	2085	0
699	20241213	095600	992215	2085	2085	2085	2085	0
700	20241213	095500	992215	2085	2085	2085	2085	0
701	20241213	095400	992215	2085	2085	2085	2085	0
702	20241213	095300	992215	2085	2085	2085	2085	0
703	20241213	095200	992215	2085	2085	2085	2085	0
704	20241213	095100	992215	2085	2085	2085	2085	0
705	20241213	095000	992215	2085	2085	2085	2085	0
706	20241213	094900	992215	2085	2085	2085	2085	0
707	20241213	094800	992215	2085	2085	2085	2085	0
708	20241213	094700	992215	2085	2085	2085	2085	0
709	20241213	094600	992215	2085	2085	2085	2085	0
710	20241213	094500	992215	2085	2085	2085	2085	0
711	20241213	094400	992215	2085	2085	2085	2085	0
712	20241213	094300	992215	2085	2085	2085	2085	0
713	20241213	094200	992215	2085	2085	2085	2085	0
714	20241213	094100	992215	2085	2085	2085	2085	0
715	20241213	094000	992215	2085	2085	2085	2085	0
716	20241213	093900	992215	2085	2085	2085	2085	0
717	20241213	093800	992215	2085	2085	2085	2085	0
718	20241213	093700	992215	2085	2085	2085	2085	0
719	20241213	093600	992215	2085	2085	2085	2085	0
720	20241213	093500	992215	2085	2085	2085	2085	0
721	20241213	093400	992215	2085	2085	2085	2085	0
722	20241213	093300	992215	2085	2085	2085	2085	0
723	20241213	093200	992215	2085	2085	2085	2085	0
724	20241213	093100	992215	2085	2085	2085	2085	0
725	20241213	093000	992215	2085	2085	2085	2085	0
726	20241213	092900	992215	2085	2085	2085	2085	0
727	20241213	092800	992215	2085	2085	2085	2085	0
728	20241213	092700	992215	2085	2085	2085	2085	0
729	20241213	092600	992215	2085	2085	2085	2085	0
730	20241213	092500	992215	2085	2085	2085	2085	0
731	20241213	092400	992215	2085	2085	2085	2085	0
732	20241213	092300	992215	2085	2085	2085	2085	0
733	20241213	092200	992215	2085	2085	2085	2085	313
734	20241213	092100	339610	2085	2085	2085	2085	114
735	20241213	092000	101920	2080	2080	2080	2080	0
736	20241213	091900	101920	2080	2080	2080	2080	0
737	20241213	091800	101920	2080	2080	2080	2080	0
738	20241213	091700	101920	2080	2080	2080	2080	48
739	20241213	091600	2080	2080	2080	2080	2080	0
740	20241213	091500	2080	2080	2080	2080	2080	0
741	20241213	091400	2080	2080	2080	2080	2080	0
742	20241213	091300	2080	2080	2080	2080	2080	0
743	20241213	091200	2080	2080	2080	2080	2080	0
744	20241213	091100	2080	2080	2080	2080	2080	0
745	20241213	091000	2080	2080	2080	2080	2080	0
746	20241213	090900	2080	2080	2080	2080	2080	0
747	20241213	090800	2080	2080	2080	2080	2080	0
748	20241213	090700	2080	2080	2080	2080	2080	0
749	20241213	090600	2080	2080	2080	2080	2080	0
750	20241213	090500	2080	2080	2080	2080	2080	0
751	20241213	090400	2080	2080	2080	2080	2080	0
752	20241213	090300	2080	2080	2080	2080	2080	0
753	20241213	090200	2080	2080	2080	2080	2080	0
754	20241213	090100	2080	2080	2080	2080	2080	0
755	20241213	090000	2080	2080	2080	2080	2080	1