KissMeData/438580/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	213400	104814885	2110	2110	2110	2110	16
3	20241213	213300	104814885	2110	2110	2110	2110	0
4	20241213	213200	104814885	2110	2110	2110	2110	0
5	20241213	213100	104814885	2110	2110	2110	2110	0
6	20241213	213000	104814885	2110	2110	2110	2110	0
7	20241213	212900	104814885	2110	2110	2110	2110	0
8	20241213	212800	104814885	2110	2110	2110	2110	0
9	20241213	212700	104814885	2110	2110	2110	2110	0
10	20241213	212600	104814885	2110	2110	2110	2110	0
11	20241213	212500	104814885	2110	2110	2110	2110	0
12	20241213	212400	104814885	2110	2110	2110	2110	0
13	20241213	212300	104814885	2110	2110	2110	2110	0
14	20241213	212200	104814885	2110	2110	2110	2110	0
15	20241213	212100	104814885	2110	2110	2110	2110	0
16	20241213	212000	104814885	2110	2110	2110	2110	0
17	20241213	211900	104814885	2110	2110	2110	2110	0
18	20241213	211800	104814885	2110	2110	2110	2110	0
19	20241213	211700	104814885	2110	2110	2110	2110	0
20	20241213	211600	104814885	2110	2110	2110	2110	0
21	20241213	211500	104814885	2110	2110	2110	2110	0
22	20241213	211400	104814885	2110	2110	2110	2110	0
23	20241213	211300	104814885	2110	2110	2110	2110	0
24	20241213	211200	104814885	2110	2110	2110	2110	0
25	20241213	211100	104814885	2110	2110	2110	2110	0
26	20241213	211000	104814885	2110	2110	2110	2110	0
27	20241213	210900	104814885	2110	2110	2110	2110	0
28	20241213	210800	104814885	2110	2110	2110	2110	0
29	20241213	210700	104814885	2110	2110	2110	2110	0
30	20241213	210600	104814885	2110	2110	2110	2110	0
31	20241213	210500	104814885	2110	2110	2110	2110	0
32	20241213	210400	104814885	2110	2110	2110	2110	16
33	20241213	210300	104814885	2110	2110	2110	2110	0
34	20241213	210200	104814885	2110	2110	2110	2110	0
35	20241213	210100	104814885	2110	2110	2110	2110	0
36	20241213	210000	104814885	2110	2110	2110	2110	0
37	20241213	205900	104814885	2110	2110	2110	2110	0
38	20241213	205800	104814885	2110	2110	2110	2110	0
39	20241213	205700	104814885	2110	2110	2110	2110	0
40	20241213	205600	104814885	2110	2110	2110	2110	0
41	20241213	205500	104814885	2110	2110	2110	2110	0
42	20241213	205400	104814885	2110	2110	2110	2110	0
43	20241213	205300	104814885	2110	2110	2110	2110	0
44	20241213	205200	104814885	2110	2110	2110	2110	0
45	20241213	205100	104814885	2110	2110	2110	2110	0
46	20241213	205000	104814885	2110	2110	2110	2110	0
47	20241213	204900	104814885	2110	2110	2110	2110	0
48	20241213	204800	104814885	2110	2110	2110	2110	0
49	20241213	204700	104814885	2110	2110	2110	2110	0
50	20241213	204600	104814885	2110	2110	2110	2110	0
51	20241213	204500	104814885	2110	2110	2110	2110	0
52	20241213	204400	104814885	2110	2110	2110	2110	0
53	20241213	204300	104814885	2110	2110	2110	2110	0
54	20241213	204200	104814885	2110	2110	2110	2110	0
55	20241213	204100	104814885	2110	2110	2110	2110	0
56	20241213	204000	104814885	2110	2110	2110	2110	0
57	20241213	203900	104814885	2110	2110	2110	2110	0
58	20241213	203800	104814885	2110	2110	2110	2110	0
59	20241213	203700	104814885	2110	2110	2110	2110	0
60	20241213	203600	104814885	2110	2110	2110	2110	0
61	20241213	203500	104814885	2110	2110	2110	2110	0
62	20241213	203400	104814885	2110	2110	2110	2110	16
63	20241213	203300	104814885	2110	2110	2110	2110	0
64	20241213	203200	104814885	2110	2110	2110	2110	0
65	20241213	203100	104814885	2110	2110	2110	2110	0
66	20241213	203000	104814885	2110	2110	2110	2110	0
67	20241213	202900	104814885	2110	2110	2110	2110	0
68	20241213	202800	104814885	2110	2110	2110	2110	0
69	20241213	202700	104814885	2110	2110	2110	2110	0
70	20241213	202600	104814885	2110	2110	2110	2110	0
71	20241213	202500	104814885	2110	2110	2110	2110	0
72	20241213	202400	104814885	2110	2110	2110	2110	0
73	20241213	202300	104814885	2110	2110	2110	2110	0
74	20241213	202200	104814885	2110	2110	2110	2110	0
75	20241213	202100	104814885	2110	2110	2110	2110	0
76	20241213	202000	104814885	2110	2110	2110	2110	0
77	20241213	201900	104814885	2110	2110	2110	2110	0
78	20241213	201800	104814885	2110	2110	2110	2110	0
79	20241213	201700	104814885	2110	2110	2110	2110	0
80	20241213	201600	104814885	2110	2110	2110	2110	0
81	20241213	201500	104814885	2110	2110	2110	2110	0
82	20241213	201400	104814885	2110	2110	2110	2110	0
83	20241213	201300	104814885	2110	2110	2110	2110	0
84	20241213	201200	104814885	2110	2110	2110	2110	0
85	20241213	201100	104814885	2110	2110	2110	2110	0
86	20241213	201000	104814885	2110	2110	2110	2110	0
87	20241213	200900	104814885	2110	2110	2110	2110	0
88	20241213	200800	104814885	2110	2110	2110	2110	0
89	20241213	200700	104814885	2110	2110	2110	2110	0
90	20241213	200600	104814885	2110	2110	2110	2110	0
91	20241213	200500	104814885	2110	2110	2110	2110	0
92	20241213	200400	104814885	2110	2110	2110	2110	16
93	20241213	200300	104814885	2110	2110	2110	2110	0
94	20241213	200200	104814885	2110	2110	2110	2110	0
95	20241213	200100	104814885	2110	2110	2110	2110	0
96	20241213	200000	104814885	2110	2110	2110	2110	0
97	20241213	195900	104814885	2110	2110	2110	2110	0
98	20241213	195800	104814885	2110	2110	2110	2110	0
99	20241213	195700	104814885	2110	2110	2110	2110	0
100	20241213	195600	104814885	2110	2110	2110	2110	0
101	20241213	195500	104814885	2110	2110	2110	2110	0
102	20241213	195400	104814885	2110	2110	2110	2110	0
103	20241213	195300	104814885	2110	2110	2110	2110	0
104	20241213	195200	104814885	2110	2110	2110	2110	0
105	20241213	195100	104814885	2110	2110	2110	2110	0
106	20241213	195000	104814885	2110	2110	2110	2110	0
107	20241213	194900	104814885	2110	2110	2110	2110	0
108	20241213	194800	104814885	2110	2110	2110	2110	0
109	20241213	194700	104814885	2110	2110	2110	2110	0
110	20241213	194600	104814885	2110	2110	2110	2110	0
111	20241213	194500	104814885	2110	2110	2110	2110	0
112	20241213	194400	104814885	2110	2110	2110	2110	0
113	20241213	194300	104814885	2110	2110	2110	2110	0
114	20241213	194200	104814885	2110	2110	2110	2110	0
115	20241213	194100	104814885	2110	2110	2110	2110	0
116	20241213	194000	104814885	2110	2110	2110	2110	0
117	20241213	193900	104814885	2110	2110	2110	2110	0
118	20241213	193800	104814885	2110	2110	2110	2110	0
119	20241213	193700	104814885	2110	2110	2110	2110	0
120	20241213	193600	104814885	2110	2110	2110	2110	0
121	20241213	193500	104814885	2110	2110	2110	2110	0
122	20241213	193400	104814885	2110	2110	2110	2110	16
123	20241213	193300	104814885	2110	2110	2110	2110	0
124	20241213	193200	104814885	2110	2110	2110	2110	0
125	20241213	193100	104814885	2110	2110	2110	2110	0
126	20241213	193000	104814885	2110	2110	2110	2110	0
127	20241213	192900	104814885	2110	2110	2110	2110	0
128	20241213	192800	104814885	2110	2110	2110	2110	0
129	20241213	192700	104814885	2110	2110	2110	2110	0
130	20241213	192600	104814885	2110	2110	2110	2110	0
131	20241213	192500	104814885	2110	2110	2110	2110	0
132	20241213	192400	104814885	2110	2110	2110	2110	0
133	20241213	192300	104814885	2110	2110	2110	2110	0
134	20241213	192200	104814885	2110	2110	2110	2110	0
135	20241213	192100	104814885	2110	2110	2110	2110	0
136	20241213	192000	104814885	2110	2110	2110	2110	0
137	20241213	191900	104814885	2110	2110	2110	2110	0
138	20241213	191800	104814885	2110	2110	2110	2110	0
139	20241213	191700	104814885	2110	2110	2110	2110	0
140	20241213	191600	104814885	2110	2110	2110	2110	0
141	20241213	191500	104814885	2110	2110	2110	2110	0
142	20241213	191400	104814885	2110	2110	2110	2110	0
143	20241213	191300	104814885	2110	2110	2110	2110	0
144	20241213	191200	104814885	2110	2110	2110	2110	0
145	20241213	191100	104814885	2110	2110	2110	2110	0
146	20241213	191000	104814885	2110	2110	2110	2110	0
147	20241213	190900	104814885	2110	2110	2110	2110	0
148	20241213	190800	104814885	2110	2110	2110	2110	0
149	20241213	190700	104814885	2110	2110	2110	2110	0
150	20241213	190600	104814885	2110	2110	2110	2110	0
151	20241213	190500	104814885	2110	2110	2110	2110	0
152	20241213	190400	104814885	2110	2110	2110	2110	16
153	20241213	190300	104814885	2110	2110	2110	2110	0
154	20241213	190200	104814885	2110	2110	2110	2110	0
155	20241213	190100	104814885	2110	2110	2110	2110	0
156	20241213	190000	104814885	2110	2110	2110	2110	0
157	20241213	185900	104814885	2110	2110	2110	2110	0
158	20241213	185800	104814885	2110	2110	2110	2110	0
159	20241213	185700	104814885	2110	2110	2110	2110	0
160	20241213	185600	104814885	2110	2110	2110	2110	0
161	20241213	185500	104814885	2110	2110	2110	2110	0
162	20241213	185400	104814885	2110	2110	2110	2110	0
163	20241213	185300	104814885	2110	2110	2110	2110	0
164	20241213	185200	104814885	2110	2110	2110	2110	0
165	20241213	185100	104814885	2110	2110	2110	2110	0
166	20241213	185000	104814885	2110	2110	2110	2110	0
167	20241213	184900	104814885	2110	2110	2110	2110	0
168	20241213	184800	104814885	2110	2110	2110	2110	0
169	20241213	184700	104814885	2110	2110	2110	2110	0
170	20241213	184600	104814885	2110	2110	2110	2110	0
171	20241213	184500	104814885	2110	2110	2110	2110	0
172	20241213	184400	104814885	2110	2110	2110	2110	0
173	20241213	184300	104814885	2110	2110	2110	2110	0
174	20241213	184200	104814885	2110	2110	2110	2110	0
175	20241213	184100	104814885	2110	2110	2110	2110	0
176	20241213	184000	104814885	2110	2110	2110	2110	0
177	20241213	183900	104814885	2110	2110	2110	2110	0
178	20241213	183800	104814885	2110	2110	2110	2110	0
179	20241213	183700	104814885	2110	2110	2110	2110	0
180	20241213	183600	104814885	2110	2110	2110	2110	0
181	20241213	183500	104814885	2110	2110	2110	2110	0
182	20241213	183400	104814885	2110	2110	2110	2110	16
183	20241213	183300	104814885	2110	2110	2110	2110	0
184	20241213	183200	104814885	2110	2110	2110	2110	0
185	20241213	183100	104814885	2110	2110	2110	2110	0
186	20241213	183000	104814885	2110	2110	2110	2110	0
187	20241213	182900	104814885	2110	2110	2110	2110	0
188	20241213	182800	104814885	2110	2110	2110	2110	0
189	20241213	182700	104814885	2110	2110	2110	2110	0
190	20241213	182600	104814885	2110	2110	2110	2110	0
191	20241213	182500	104814885	2110	2110	2110	2110	0
192	20241213	182400	104814885	2110	2110	2110	2110	0
193	20241213	182300	104814885	2110	2110	2110	2110	0
194	20241213	182200	104814885	2110	2110	2110	2110	0
195	20241213	182100	104814885	2110	2110	2110	2110	0
196	20241213	182000	104814885	2110	2110	2110	2110	0
197	20241213	181900	104814885	2110	2110	2110	2110	0
198	20241213	181800	104814885	2110	2110	2110	2110	0
199	20241213	181700	104814885	2110	2110	2110	2110	0
200	20241213	181600	104814885	2110	2110	2110	2110	0
201	20241213	181500	104814885	2110	2110	2110	2110	0
202	20241213	181400	104814885	2110	2110	2110	2110	0
203	20241213	181300	104814885	2110	2110	2110	2110	0
204	20241213	181200	104814885	2110	2110	2110	2110	0
205	20241213	181100	104814885	2110	2110	2110	2110	0
206	20241213	181000	104814885	2110	2110	2110	2110	0
207	20241213	180900	104814885	2110	2110	2110	2110	0
208	20241213	180800	104814885	2110	2110	2110	2110	0
209	20241213	180700	104814885	2110	2110	2110	2110	0
210	20241213	180600	104814885	2110	2110	2110	2110	0
211	20241213	180500	104814885	2110	2110	2110	2110	0
212	20241213	180400	104814885	2110	2110	2110	2110	16
213	20241213	180300	104814885	2110	2110	2110	2110	0
214	20241213	180200	104814885	2110	2110	2110	2110	0
215	20241213	180100	104814885	2110	2110	2110	2110	0
216	20241213	180000	104814885	2110	2110	2110	2110	0
217	20241213	175900	104814885	2110	2110	2110	2110	0
218	20241213	175800	104814885	2110	2110	2110	2110	0
219	20241213	175700	104814885	2110	2110	2110	2110	0
220	20241213	175600	104814885	2110	2110	2110	2110	0
221	20241213	175500	104814885	2110	2110	2110	2110	0
222	20241213	175400	104814885	2110	2110	2110	2110	0
223	20241213	175300	104814885	2110	2110	2110	2110	0
224	20241213	175200	104814885	2110	2110	2110	2110	0
225	20241213	175100	104814885	2110	2110	2110	2110	0
226	20241213	175000	104814885	2110	2110	2110	2110	0
227	20241213	174900	104814885	2110	2110	2110	2110	0
228	20241213	174800	104814885	2110	2110	2110	2110	0
229	20241213	174700	104814885	2110	2110	2110	2110	0
230	20241213	174600	104814885	2110	2110	2110	2110	0
231	20241213	174500	104814885	2110	2110	2110	2110	0
232	20241213	174400	104814885	2110	2110	2110	2110	0
233	20241213	174300	104814885	2110	2110	2110	2110	0
234	20241213	174200	104814885	2110	2110	2110	2110	0
235	20241213	174100	104814885	2110	2110	2110	2110	0
236	20241213	174000	104814885	2110	2110	2110	2110	0
237	20241213	173900	104814885	2110	2110	2110	2110	0
238	20241213	173800	104814885	2110	2110	2110	2110	0
239	20241213	173700	104814885	2110	2110	2110	2110	0
240	20241213	173600	104814885	2110	2110	2110	2110	0
241	20241213	173500	104814885	2110	2110	2110	2110	0
242	20241213	173400	104814885	2110	2110	2110	2110	16
243	20241213	173300	104814885	2110	2110	2110	2110	0
244	20241213	173200	104814885	2110	2110	2110	2110	0
245	20241213	173100	104814885	2110	2110	2110	2110	0
246	20241213	173000	104814885	2110	2110	2110	2110	0
247	20241213	172900	104814885	2110	2110	2110	2110	0
248	20241213	172800	104814885	2110	2110	2110	2110	0
249	20241213	172700	104814885	2110	2110	2110	2110	0
250	20241213	172600	104814885	2110	2110	2110	2110	0
251	20241213	172500	104814885	2110	2110	2110	2110	0
252	20241213	172400	104814885	2110	2110	2110	2110	0
253	20241213	172300	104814885	2110	2110	2110	2110	0
254	20241213	172200	104814885	2110	2110	2110	2110	0
255	20241213	172100	104814885	2110	2110	2110	2110	0
256	20241213	172000	104814885	2110	2110	2110	2110	0
257	20241213	171900	104814885	2110	2110	2110	2110	0
258	20241213	171800	104814885	2110	2110	2110	2110	0
259	20241213	171700	104814885	2110	2110	2110	2110	0
260	20241213	171600	104814885	2110	2110	2110	2110	0
261	20241213	171500	104814885	2110	2110	2110	2110	0
262	20241213	171400	104814885	2110	2110	2110	2110	0
263	20241213	171300	104814885	2110	2110	2110	2110	0
264	20241213	171200	104814885	2110	2110	2110	2110	0
265	20241213	171100	104814885	2110	2110	2110	2110	0
266	20241213	171000	104814885	2110	2110	2110	2110	0
267	20241213	170900	104814885	2110	2110	2110	2110	0
268	20241213	170800	104814885	2110	2110	2110	2110	0
269	20241213	170700	104814885	2110	2110	2110	2110	0
270	20241213	170600	104814885	2110	2110	2110	2110	0
271	20241213	170500	104814885	2110	2110	2110	2110	0
272	20241213	170400	104814885	2110	2110	2110	2110	16
273	20241213	170300	104814885	2110	2110	2110	2110	0
274	20241213	170200	104814885	2110	2110	2110	2110	0
275	20241213	170100	104814885	2110	2110	2110	2110	0
276	20241213	170000	104814885	2110	2110	2110	2110	0
277	20241213	165900	104814885	2110	2110	2110	2110	0
278	20241213	165800	104814885	2110	2110	2110	2110	0
279	20241213	165700	104814885	2110	2110	2110	2110	0
280	20241213	165600	104814885	2110	2110	2110	2110	0
281	20241213	165500	104814885	2110	2110	2110	2110	0
282	20241213	165400	104814885	2110	2110	2110	2110	0
283	20241213	165300	104814885	2110	2110	2110	2110	0
284	20241213	165200	104814885	2110	2110	2110	2110	0
285	20241213	165100	104814885	2110	2110	2110	2110	0
286	20241213	165000	104814885	2110	2110	2110	2110	0
287	20241213	164900	104814885	2110	2110	2110	2110	0
288	20241213	164800	104814885	2110	2110	2110	2110	0
289	20241213	164700	104814885	2110	2110	2110	2110	0
290	20241213	164600	104814885	2110	2110	2110	2110	0
291	20241213	164500	104814885	2110	2110	2110	2110	0
292	20241213	164400	104814885	2110	2110	2110	2110	0
293	20241213	164300	104814885	2110	2110	2110	2110	0
294	20241213	164200	104814885	2110	2110	2110	2110	0
295	20241213	164100	104814885	2110	2110	2110	2110	0
296	20241213	164000	104814885	2110	2110	2110	2110	0
297	20241213	163900	104814885	2110	2110	2110	2110	0
298	20241213	163800	104814885	2110	2110	2110	2110	0
299	20241213	163700	104814885	2110	2110	2110	2110	0
300	20241213	163600	104814885	2110	2110	2110	2110	0
301	20241213	163500	104814885	2110	2110	2110	2110	0
302	20241213	163400	104814885	2110	2110	2110	2110	16
303	20241213	163300	104814885	2110	2110	2110	2110	0
304	20241213	163200	104814885	2110	2110	2110	2110	0
305	20241213	163100	104814885	2110	2110	2110	2110	0
306	20241213	163000	104814885	2110	2110	2110	2110	0
307	20241213	162900	104814885	2110	2110	2110	2110	0
308	20241213	162800	104814885	2110	2110	2110	2110	0
309	20241213	162700	104814885	2110	2110	2110	2110	0
310	20241213	162600	104814885	2110	2110	2110	2110	0
311	20241213	162500	104814885	2110	2110	2110	2110	0
312	20241213	162400	104814885	2110	2110	2110	2110	0
313	20241213	162300	104814885	2110	2110	2110	2110	0
314	20241213	162200	104814885	2110	2110	2110	2110	0
315	20241213	162100	104814885	2110	2110	2110	2110	0
316	20241213	162000	104814885	2110	2110	2110	2110	0
317	20241213	161900	104814885	2110	2110	2110	2110	0
318	20241213	161800	104814885	2110	2110	2110	2110	0
319	20241213	161700	104814885	2110	2110	2110	2110	0
320	20241213	161600	104814885	2110	2110	2110	2110	0
321	20241213	161500	104814885	2110	2110	2110	2110	0
322	20241213	161400	104814885	2110	2110	2110	2110	0
323	20241213	161300	104814885	2110	2110	2110	2110	0
324	20241213	161200	104814885	2110	2110	2110	2110	0
325	20241213	161100	104814885	2110	2110	2110	2110	0
326	20241213	161000	104814885	2110	2110	2110	2110	0
327	20241213	160900	104814885	2110	2110	2110	2110	0
328	20241213	160800	104814885	2110	2110	2110	2110	0
329	20241213	160700	104814885	2110	2110	2110	2110	0
330	20241213	160600	104814885	2110	2110	2110	2110	0
331	20241213	160500	104814885	2110	2110	2110	2110	0
332	20241213	160400	104814885	2110	2110	2110	2110	16
333	20241213	160300	104814885	2110	2110	2110	2110	0
334	20241213	160200	104814885	2110	2110	2110	2110	0
335	20241213	160100	104814885	2110	2110	2110	2110	0
336	20241213	160000	104814885	2110	2110	2110	2110	0
337	20241213	155900	104814885	2110	2110	2110	2110	0
338	20241213	155800	104814885	2110	2110	2110	2110	0
339	20241213	155700	104814885	2110	2110	2110	2110	0
340	20241213	155600	104814885	2110	2110	2110	2110	0
341	20241213	155500	104814885	2110	2110	2110	2110	0
342	20241213	155400	104814885	2110	2110	2110	2110	0
343	20241213	155300	104814885	2110	2110	2110	2110	0
344	20241213	155200	104814885	2110	2110	2110	2110	0
345	20241213	155100	104814885	2110	2110	2110	2110	0
346	20241213	155000	104814885	2110	2110	2110	2110	0
347	20241213	154900	104814885	2110	2110	2110	2110	0
348	20241213	154800	104814885	2110	2110	2110	2110	0
349	20241213	154700	104814885	2110	2110	2110	2110	0
350	20241213	154600	104814885	2110	2110	2110	2110	0
351	20241213	154500	104814885	2110	2110	2110	2110	0
352	20241213	154400	104814885	2110	2110	2110	2110	0
353	20241213	154300	104814885	2110	2110	2110	2110	0
354	20241213	154200	104814885	2110	2110	2110	2110	0
355	20241213	154100	104814885	2110	2110	2110	2110	0
356	20241213	154000	104814885	2110	2110	2110	2110	0
357	20241213	153900	104814885	2110	2110	2110	2110	0
358	20241213	153800	104814885	2110	2110	2110	2110	0
359	20241213	153700	104814885	2110	2110	2110	2110	0
360	20241213	153600	104814885	2110	2110	2110	2110	0
361	20241213	153500	104814885	2110	2110	2110	2110	0
362	20241213	153400	104814885	2110	2110	2110	2110	16
363	20241213	153300	104814885	2110	2110	2110	2110	0
364	20241213	153200	104814885	2110	2110	2110	2110	0
365	20241213	153100	104814885	2110	2110	2110	2110	0
366	20241213	153000	104814885	2110	2110	2110	2110	16
367	20241213	152900	104781125	2110	2110	2110	2110	0
368	20241213	152800	104781125	2110	2110	2110	2110	0
369	20241213	152700	104781125	2110	2110	2110	2110	0
370	20241213	152600	104781125	2110	2110	2110	2110	0
371	20241213	152500	104781125	2110	2110	2110	2110	0
372	20241213	152400	104781125	2110	2110	2110	2110	0
373	20241213	152300	104781125	2110	2110	2110	2110	0
374	20241213	152200	104781125	2110	2110	2110	2110	0
375	20241213	152100	104781125	2110	2110	2110	2110	0
376	20241213	152000	104781125	2110	2110	2110	2110	0
377	20241213	151900	104781125	2110	2110	2110	2110	1
378	20241213	151800	104779015	2095	2095	2095	2095	0
379	20241213	151700	104779015	2095	2095	2095	2095	0
380	20241213	151600	104779015	2095	2095	2095	2095	0
381	20241213	151500	104779015	2095	2095	2095	2095	0
382	20241213	151400	104779015	2095	2095	2095	2095	0
383	20241213	151300	104779015	2095	2095	2095	2095	0
384	20241213	151200	104779015	2095	2095	2095	2095	0
385	20241213	151100	104779015	2095	2095	2095	2095	0
386	20241213	151000	104779015	2095	2095	2095	2095	0
387	20241213	150900	104779015	2095	2105	2105	2095	162
388	20241213	150800	104439380	2110	2110	2110	2110	0
389	20241213	150700	104439380	2110	2110	2110	2110	0
390	20241213	150600	104439380	2110	2110	2110	2110	0
391	20241213	150500	104439380	2110	2110	2110	2110	0
392	20241213	150400	104439380	2110	2110	2110	2110	0
393	20241213	150300	104439380	2110	2110	2110	2110	0
394	20241213	150200	104439380	2110	2110	2110	2110	0
395	20241213	150100	104439380	2110	2110	2110	2110	0
396	20241213	150000	104439380	2110	2110	2110	2110	0
397	20241213	145900	104439380	2110	2110	2110	2110	0
398	20241213	145800	104439380	2110	2110	2110	2110	0
399	20241213	145700	104439380	2110	2110	2110	2110	0
400	20241213	145600	104439380	2110	2110	2110	2110	0
401	20241213	145500	104439380	2110	2110	2110	2110	0
402	20241213	145400	104439380	2110	2110	2110	2110	0
403	20241213	145300	104439380	2110	2110	2110	2110	0
404	20241213	145200	104439380	2110	2110	2110	2110	0
405	20241213	145100	104439380	2110	2110	2110	2110	0
406	20241213	145000	104439380	2110	2110	2110	2110	0
407	20241213	144900	104439380	2110	2110	2110	2110	0
408	20241213	144800	104439380	2110	2110	2110	2110	0
409	20241213	144700	104439380	2110	2110	2110	2110	0
410	20241213	144600	104439380	2110	2110	2110	2110	1
411	20241213	144500	104437270	2095	2095	2095	2095	0
412	20241213	144400	104437270	2095	2095	2095	2095	0
413	20241213	144300	104437270	2095	2095	2095	2095	0
414	20241213	144200	104437270	2095	2095	2095	2095	0
415	20241213	144100	104437270	2095	2095	2095	2095	0
416	20241213	144000	104437270	2095	2095	2095	2095	0
417	20241213	143900	104437270	2095	2095	2095	2095	0
418	20241213	143800	104437270	2095	2095	2095	2095	0
419	20241213	143700	104437270	2095	2095	2095	2095	0
420	20241213	143600	104437270	2095	2095	2095	2095	0
421	20241213	143500	104437270	2095	2095	2095	2095	5197
422	20241213	143400	93549555	2110	2110	2110	2110	0
423	20241213	143300	93549555	2110	2110	2110	2110	0
424	20241213	143200	93549555	2110	2110	2110	2110	0
425	20241213	143100	93549555	2110	2110	2110	2110	0
426	20241213	143000	93549555	2110	2110	2110	2110	0
427	20241213	142900	93549555	2110	2110	2110	2110	0
428	20241213	142800	93549555	2110	2110	2110	2110	0
429	20241213	142700	93549555	2110	2110	2110	2110	0
430	20241213	142600	93549555	2110	2110	2110	2110	0
431	20241213	142500	93549555	2110	2110	2110	2110	0
432	20241213	142400	93549555	2110	2110	2110	2110	0
433	20241213	142300	93549555	2110	2110	2110	2110	1
434	20241213	142200	93547445	2095	2095	2095	2095	0
435	20241213	142100	93547445	2095	2095	2095	2095	0
436	20241213	142000	93547445	2095	2095	2095	2095	0
437	20241213	141900	93547445	2095	2095	2095	2095	629
438	20241213	141800	92229690	2095	2095	2095	2095	0
439	20241213	141700	92229690	2095	2095	2095	2095	0
440	20241213	141600	92229690	2095	2095	2095	2095	0
441	20241213	141500	92229690	2095	2095	2095	2095	0
442	20241213	141400	92229690	2095	2095	2095	2095	0
443	20241213	141300	92229690	2095	2095	2095	2095	0
444	20241213	141200	92229690	2095	2095	2095	2095	0
445	20241213	141100	92229690	2095	2095	2095	2095	0
446	20241213	141000	92229690	2095	2095	2095	2095	0
447	20241213	140900	92229690	2095	2095	2095	2095	0
448	20241213	140800	92229690	2095	2095	2095	2095	0
449	20241213	140700	92229690	2095	2095	2095	2095	0
450	20241213	140600	92229690	2095	2095	2095	2095	0
451	20241213	140500	92229690	2095	2095	2095	2095	0
452	20241213	140400	92229690	2095	2095	2095	2095	0
453	20241213	140300	92229690	2095	2095	2095	2095	0
454	20241213	140200	92229690	2095	2095	2095	2095	0
455	20241213	140100	92229690	2095	2095	2095	2095	0
456	20241213	140000	92229690	2095	2095	2095	2095	0
457	20241213	135900	92229690	2095	2095	2095	2095	0
458	20241213	135800	92229690	2095	2095	2095	2095	0
459	20241213	135700	92229690	2095	2095	2095	2095	0
460	20241213	135600	92229690	2095	2095	2095	2095	0
461	20241213	135500	92229690	2095	2095	2095	2095	0
462	20241213	135400	92229690	2095	2095	2095	2095	0
463	20241213	135300	92229690	2095	2095	2095	2095	0
464	20241213	135200	92229690	2095	2095	2095	2095	0
465	20241213	135100	92229690	2095	2095	2095	2095	0
466	20241213	135000	92229690	2095	2095	2095	2095	0
467	20241213	134900	92229690	2095	2095	2095	2095	0
468	20241213	134800	92229690	2095	2095	2095	2095	0
469	20241213	134700	92229690	2095	2095	2095	2095	0
470	20241213	134600	92229690	2095	2095	2095	2095	0
471	20241213	134500	92229690	2095	2095	2095	2095	0
472	20241213	134400	92229690	2095	2095	2095	2095	0
473	20241213	134300	92229690	2095	2095	2095	2095	0
474	20241213	134200	92229690	2095	2095	2095	2095	0
475	20241213	134100	92229690	2095	2095	2095	2095	0
476	20241213	134000	92229690	2095	2095	2095	2095	0
477	20241213	133900	92229690	2095	2095	2095	2095	0
478	20241213	133800	92229690	2095	2095	2095	2095	0
479	20241213	133700	92229690	2095	2095	2095	2095	1
480	20241213	133600	92227595	2085	2085	2085	2085	0
481	20241213	133500	92227595	2085	2085	2085	2085	0
482	20241213	133400	92227595	2085	2085	2085	2085	0
483	20241213	133300	92227595	2085	2085	2085	2085	0
484	20241213	133200	92227595	2085	2085	2085	2085	0
485	20241213	133100	92227595	2085	2085	2085	2085	66
486	20241213	133000	92089985	2095	2095	2095	2095	0
487	20241213	132900	92089985	2095	2095	2095	2095	0
488	20241213	132800	92089985	2095	2095	2095	2095	0
489	20241213	132700	92089985	2095	2095	2095	2095	0
490	20241213	132600	92089985	2095	2095	2095	2095	0
491	20241213	132500	92089985	2095	2095	2095	2095	0
492	20241213	132400	92089985	2095	2095	2095	2095	0
493	20241213	132300	92089985	2095	2095	2095	2095	0
494	20241213	132200	92089985	2095	2095	2095	2095	0
495	20241213	132100	92089985	2095	2095	2095	2095	0
496	20241213	132000	92089985	2095	2095	2095	2095	0
497	20241213	131900	92089985	2095	2095	2095	2095	0
498	20241213	131800	92089985	2095	2095	2095	2095	0
499	20241213	131700	92089985	2095	2095	2095	2095	0
500	20241213	131600	92089985	2095	2095	2095	2095	0
501	20241213	131500	92089985	2095	2095	2095	2095	0
502	20241213	131400	92089985	2095	2095	2095	2095	0
503	20241213	131300	92089985	2095	2095	2095	2095	0
504	20241213	131200	92089985	2095	2095	2095	2095	0
505	20241213	131100	92089985	2095	2095	2095	2095	0
506	20241213	131000	92089985	2095	2095	2095	2095	0
507	20241213	130900	92089985	2095	2095	2095	2095	0
508	20241213	130800	92089985	2095	2095	2095	2095	0
509	20241213	130700	92089985	2095	2095	2095	2095	0
510	20241213	130600	92089985	2095	2095	2095	2095	0
511	20241213	130500	92089985	2095	2095	2095	2095	0
512	20241213	130400	92089985	2095	2095	2095	2095	0
513	20241213	130300	92089985	2095	2095	2095	2095	0
514	20241213	130200	92089985	2095	2095	2095	2095	0
515	20241213	130100	92089985	2095	2095	2095	2095	0
516	20241213	130000	92089985	2095	2095	2095	2095	0
517	20241213	125900	92089985	2095	2095	2095	2095	0
518	20241213	125800	92089985	2095	2095	2095	2095	0
519	20241213	125700	92089985	2095	2095	2095	2095	0
520	20241213	125600	92089985	2095	2095	2095	2095	0
521	20241213	125500	92089985	2095	2095	2095	2095	0
522	20241213	125400	92089985	2095	2095	2095	2095	0
523	20241213	125300	92089985	2095	2095	2095	2095	0
524	20241213	125200	92089985	2095	2095	2095	2095	0
525	20241213	125100	92089985	2095	2095	2095	2095	0
526	20241213	125000	92089985	2095	2095	2095	2095	0
527	20241213	124900	92089985	2095	2095	2095	2095	0
528	20241213	124800	92089985	2095	2095	2095	2095	0
529	20241213	124700	92089985	2095	2095	2095	2095	0
530	20241213	124600	92089985	2095	2095	2095	2095	0
531	20241213	124500	92089985	2095	2095	2095	2095	0
532	20241213	124400	92089985	2095	2095	2095	2095	0
533	20241213	124300	92089985	2095	2095	2095	2095	0
534	20241213	124200	92089985	2095	2095	2095	2095	0
535	20241213	124100	92089985	2095	2095	2095	2095	0
536	20241213	124000	92089985	2095	2095	2095	2095	0
537	20241213	123900	92089985	2095	2095	2095	2095	0
538	20241213	123800	92089985	2095	2095	2095	2095	0
539	20241213	123700	92089985	2095	2095	2095	2095	0
540	20241213	123600	92089985	2095	2095	2095	2095	0
541	20241213	123500	92089985	2095	2095	2095	2095	0
542	20241213	123400	92089985	2095	2095	2095	2095	0
543	20241213	123300	92089985	2095	2095	2095	2095	0
544	20241213	123200	92089985	2095	2095	2095	2095	0
545	20241213	123100	92089985	2095	2095	2095	2095	0
546	20241213	123000	92089985	2095	2095	2095	2095	0
547	20241213	122900	92089985	2095	2095	2095	2095	0
548	20241213	122800	92089985	2095	2095	2095	2095	0
549	20241213	122700	92089985	2095	2095	2095	2095	0
550	20241213	122600	92089985	2095	2095	2095	2095	0
551	20241213	122500	92089985	2095	2095	2095	2095	0
552	20241213	122400	92089985	2095	2095	2095	2095	0
553	20241213	122300	92089985	2095	2095	2095	2095	0
554	20241213	122200	92089985	2095	2095	2095	2095	0
555	20241213	122100	92089985	2095	2095	2095	2095	0
556	20241213	122000	92089985	2095	2095	2095	2095	0
557	20241213	121900	92089985	2095	2095	2095	2095	0
558	20241213	121800	92089985	2095	2095	2095	2095	0
559	20241213	121700	92089985	2095	2095	2095	2095	0
560	20241213	121600	92089985	2095	2095	2095	2095	0
561	20241213	121500	92089985	2095	2095	2095	2095	0
562	20241213	121400	92089985	2095	2095	2095	2095	0
563	20241213	121300	92089985	2095	2095	2095	2095	0
564	20241213	121200	92089985	2095	2095	2095	2095	0
565	20241213	121100	92089985	2095	2095	2095	2095	0
566	20241213	121000	92089985	2095	2095	2095	2095	0
567	20241213	120900	92089985	2095	2095	2095	2095	0
568	20241213	120800	92089985	2095	2095	2095	2095	0
569	20241213	120700	92089985	2095	2095	2095	2095	0
570	20241213	120600	92089985	2095	2095	2095	2095	0
571	20241213	120500	92089985	2095	2095	2095	2095	0
572	20241213	120400	92089985	2095	2095	2095	2095	0
573	20241213	120300	92089985	2095	2095	2095	2095	0
574	20241213	120200	92089985	2095	2095	2095	2095	0
575	20241213	120100	92089985	2095	2095	2095	2095	0
576	20241213	120000	92089985	2095	2095	2095	2095	0
577	20241213	115900	92089985	2095	2095	2095	2095	0
578	20241213	115800	92089985	2095	2095	2095	2095	0
579	20241213	115700	92089985	2095	2095	2095	2095	0
580	20241213	115600	92089985	2095	2095	2095	2095	0
581	20241213	115500	92089985	2095	2095	2095	2095	0
582	20241213	115400	92089985	2095	2095	2095	2095	0
583	20241213	115300	92089985	2095	2095	2095	2095	0
584	20241213	115200	92089985	2095	2095	2095	2095	0
585	20241213	115100	92089985	2095	2095	2095	2095	0
586	20241213	115000	92089985	2095	2095	2095	2095	0
587	20241213	114900	92089985	2095	2095	2095	2095	0
588	20241213	114800	92089985	2095	2095	2095	2095	0
589	20241213	114700	92089985	2095	2095	2095	2095	0
590	20241213	114600	92089985	2095	2095	2095	2095	0
591	20241213	114500	92089985	2095	2095	2095	2095	0
592	20241213	114400	92089985	2095	2095	2095	2095	0
593	20241213	114300	92089985	2095	2095	2095	2095	0
594	20241213	114200	92089985	2095	2095	2095	2095	0
595	20241213	114100	92089985	2095	2095	2095	2095	0
596	20241213	114000	92089985	2095	2095	2095	2095	0
597	20241213	113900	92089985	2095	2095	2095	2095	0
598	20241213	113800	92089985	2095	2095	2095	2095	0
599	20241213	113700	92089985	2095	2095	2095	2095	0
600	20241213	113600	92089985	2095	2095	2095	2095	0
601	20241213	113500	92089985	2095	2095	2095	2095	0
602	20241213	113400	92089985	2095	2095	2095	2095	0
603	20241213	113300	92089985	2095	2095	2095	2095	0
604	20241213	113200	92089985	2095	2095	2095	2095	0
605	20241213	113100	92089985	2095	2095	2095	2095	0
606	20241213	113000	92089985	2095	2095	2095	2095	0
607	20241213	112900	92089985	2095	2095	2095	2095	0
608	20241213	112800	92089985	2095	2095	2095	2095	0
609	20241213	112700	92089985	2095	2095	2095	2095	0
610	20241213	112600	92089985	2095	2095	2095	2095	0
611	20241213	112500	92089985	2095	2095	2095	2095	0
612	20241213	112400	92089985	2095	2095	2095	2095	0
613	20241213	112300	92089985	2095	2095	2095	2095	0
614	20241213	112200	92089985	2095	2095	2095	2095	0
615	20241213	112100	92089985	2095	2095	2095	2095	0
616	20241213	112000	92089985	2095	2095	2095	2095	0
617	20241213	111900	92089985	2095	2095	2095	2095	0
618	20241213	111800	92089985	2095	2095	2095	2095	0
619	20241213	111700	92089985	2095	2095	2095	2095	0
620	20241213	111600	92089985	2095	2095	2095	2095	1
621	20241213	111500	92087890	2075	2075	2075	2075	0
622	20241213	111400	92087890	2075	2075	2075	2075	0
623	20241213	111300	92087890	2075	2075	2075	2075	0
624	20241213	111200	92087890	2075	2075	2075	2075	0
625	20241213	111100	92087890	2075	2075	2075	2075	0
626	20241213	111000	92087890	2075	2075	2075	2075	0
627	20241213	110900	92087890	2075	2075	2075	2075	0
628	20241213	110800	92087890	2075	2075	2075	2075	0
629	20241213	110700	92087890	2075	2075	2075	2075	0
630	20241213	110600	92087890	2075	2075	2075	2075	0
631	20241213	110500	92087890	2075	2075	2075	2075	0
632	20241213	110400	92087890	2075	2075	2075	2075	0
633	20241213	110300	92087890	2075	2075	2075	2075	0
634	20241213	110200	92087890	2075	2075	2075	2075	0
635	20241213	110100	92087890	2075	2075	2075	2075	0
636	20241213	110000	92087890	2075	2075	2075	2075	0
637	20241213	105900	92087890	2075	2075	2075	2075	0
638	20241213	105800	92087890	2075	2075	2075	2075	231
639	20241213	105700	91608565	2095	2095	2095	2095	0
640	20241213	105600	91608565	2095	2095	2095	2095	1
641	20241213	105500	91606470	2080	2080	2080	2080	0
642	20241213	105400	91606470	2080	2080	2080	2080	0
643	20241213	105300	91606470	2080	2080	2080	2080	0
644	20241213	105200	91606470	2080	2080	2080	2080	0
645	20241213	105100	91606470	2080	2080	2080	2080	0
646	20241213	105000	91606470	2080	2080	2080	2080	0
647	20241213	104900	91606470	2080	2080	2080	2080	1113
648	20241213	104800	89291430	2080	2080	2080	2080	0
649	20241213	104700	89291430	2080	2085	2085	2080	2347
650	20241213	104600	84407670	2080	2080	2080	2080	0
651	20241213	104500	84407670	2080	2080	2080	2080	513
652	20241213	104400	83340630	2080	2080	2080	2080	2540
653	20241213	104300	78057430	2075	2095	2095	2075	37470
654	20241213	104200	73745	2100	2100	2100	2100	0
655	20241213	104100	73745	2100	2100	2100	2100	0
656	20241213	104000	73745	2100	2100	2100	2100	0
657	20241213	103900	73745	2100	2100	2100	2100	0
658	20241213	103800	73745	2100	2100	2100	2100	0
659	20241213	103700	73745	2100	2100	2100	2100	0
660	20241213	103600	73745	2100	2100	2100	2100	0
661	20241213	103500	73745	2100	2100	2100	2100	0
662	20241213	103400	73745	2100	2100	2100	2100	0
663	20241213	103300	73745	2100	2100	2100	2100	0
664	20241213	103200	73745	2100	2100	2100	2100	0
665	20241213	103100	73745	2100	2100	2100	2100	0
666	20241213	103000	73745	2100	2100	2100	2100	0
667	20241213	102900	73745	2100	2100	2100	2100	0
668	20241213	102800	73745	2100	2100	2100	2100	0
669	20241213	102700	73745	2100	2100	2100	2100	0
670	20241213	102600	73745	2100	2100	2100	2100	0
671	20241213	102500	73745	2100	2100	2100	2100	0
672	20241213	102400	73745	2100	2100	2100	2100	0
673	20241213	102300	73745	2100	2100	2100	2100	0
674	20241213	102200	73745	2100	2100	2100	2100	0
675	20241213	102100	73745	2100	2100	2100	2100	0
676	20241213	102000	73745	2100	2100	2100	2100	0
677	20241213	101900	73745	2100	2100	2100	2100	0
678	20241213	101800	73745	2100	2100	2100	2100	0
679	20241213	101700	73745	2100	2100	2100	2100	0
680	20241213	101600	73745	2100	2100	2100	2100	0
681	20241213	101500	73745	2100	2100	2100	2100	0
682	20241213	101400	73745	2100	2100	2100	2100	0
683	20241213	101300	73745	2100	2100	2100	2100	0
684	20241213	101200	73745	2100	2100	2100	2100	0
685	20241213	101100	73745	2100	2100	2100	2100	0
686	20241213	101000	73745	2100	2100	2100	2100	0
687	20241213	100900	73745	2100	2100	2100	2100	0
688	20241213	100800	73745	2100	2100	2100	2100	0
689	20241213	100700	73745	2100	2100	2100	2100	0
690	20241213	100600	73745	2100	2100	2100	2100	0
691	20241213	100500	73745	2100	2100	2100	2100	0
692	20241213	100400	73745	2100	2100	2100	2100	0
693	20241213	100300	73745	2100	2100	2100	2100	1
694	20241213	100200	71645	2095	2095	2095	2095	0
695	20241213	100100	71645	2095	2095	2095	2095	0
696	20241213	100000	71645	2095	2095	2095	2095	0
697	20241213	095900	71645	2095	2095	2095	2095	0
698	20241213	095800	71645	2095	2095	2095	2095	0
699	20241213	095700	71645	2095	2110	2110	2095	28
700	20241213	095600	12750	2125	2125	2125	2125	0
701	20241213	095500	12750	2125	2125	2125	2125	0
702	20241213	095400	12750	2125	2125	2125	2125	0
703	20241213	095300	12750	2125	2125	2125	2125	0
704	20241213	095200	12750	2125	2125	2125	2125	0
705	20241213	095100	12750	2125	2125	2125	2125	0
706	20241213	095000	12750	2125	2125	2125	2125	0
707	20241213	094900	12750	2125	2125	2125	2125	0
708	20241213	094800	12750	2125	2125	2125	2125	0
709	20241213	094700	12750	2125	2125	2125	2125	0
710	20241213	094600	12750	2125	2125	2125	2125	0
711	20241213	094500	12750	2125	2125	2125	2125	0
712	20241213	094400	12750	2125	2125	2125	2125	0
713	20241213	094300	12750	2125	2125	2125	2125	5
714	20241213	094200	2125	2125	2125	2125	2125	0
715	20241213	094100	2125	2125	2125	2125	2125	0
716	20241213	094000	2125	2125	2125	2125	2125	0
717	20241213	093900	2125	2125	2125	2125	2125	0
718	20241213	093800	2125	2125	2125	2125	2125	0
719	20241213	093700	2125	2125	2125	2125	2125	0
720	20241213	093600	2125	2125	2125	2125	2125	0
721	20241213	093500	2125	2125	2125	2125	2125	0
722	20241213	093400	2125	2125	2125	2125	2125	0
723	20241213	093300	2125	2125	2125	2125	2125	0
724	20241213	093200	2125	2125	2125	2125	2125	0
725	20241213	093100	2125	2125	2125	2125	2125	0
726	20241213	093000	2125	2125	2125	2125	2125	0
727	20241213	092900	2125	2125	2125	2125	2125	0
728	20241213	092800	2125	2125	2125	2125	2125	0
729	20241213	092700	2125	2125	2125	2125	2125	0
730	20241213	092600	2125	2125	2125	2125	2125	0
731	20241213	092500	2125	2125	2125	2125	2125	0
732	20241213	092400	2125	2125	2125	2125	2125	0
733	20241213	092300	2125	2125	2125	2125	2125	0
734	20241213	092200	2125	2125	2125	2125	2125	0
735	20241213	092100	2125	2125	2125	2125	2125	0
736	20241213	092000	2125	2125	2125	2125	2125	0
737	20241213	091900	2125	2125	2125	2125	2125	0
738	20241213	091800	2125	2125	2125	2125	2125	0
739	20241213	091700	2125	2125	2125	2125	2125	0
740	20241213	091600	2125	2125	2125	2125	2125	0
741	20241213	091500	2125	2125	2125	2125	2125	0
742	20241213	091400	2125	2125	2125	2125	2125	0
743	20241213	091300	2125	2125	2125	2125	2125	0
744	20241213	091200	2125	2125	2125	2125	2125	0
745	20241213	091100	2125	2125	2125	2125	2125	0
746	20241213	091000	2125	2125	2125	2125	2125	0
747	20241213	090900	2125	2125	2125	2125	2125	0
748	20241213	090800	2125	2125	2125	2125	2125	0
749	20241213	090700	2125	2125	2125	2125	2125	0
750	20241213	090600	2125	2125	2125	2125	2125	0
751	20241213	090500	2125	2125	2125	2125	2125	0
752	20241213	090400	2125	2125	2125	2125	2125	0
753	20241213	090300	2125	2125	2125	2125	2125	0
754	20241213	090200	2125	2125	2125	2125	2125	0
755	20241213	090100	2125	2125	2125	2125	2125	0
756	20241213	090000	2125	2125	2125	2125	2125	1