KissMeData/024830/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	191000	10056800	5990	5990	5990	5990	83
3	20241204	190900	10056800	5990	5990	5990	5990	0
4	20241204	190800	10056800	5990	5990	5990	5990	0
5	20241204	190700	10056800	5990	5990	5990	5990	0
6	20241204	190600	10056800	5990	5990	5990	5990	0
7	20241204	190500	10056800	5990	5990	5990	5990	0
8	20241204	190400	10056800	5990	5990	5990	5990	0
9	20241204	190300	10056800	5990	5990	5990	5990	0
10	20241204	190200	10056800	5990	5990	5990	5990	0
11	20241204	190100	10056800	5990	5990	5990	5990	0
12	20241204	190000	10056800	5990	5990	5990	5990	0
13	20241204	185900	10056800	5990	5990	5990	5990	0
14	20241204	185800	10056800	5990	5990	5990	5990	0
15	20241204	185700	10056800	5990	5990	5990	5990	0
16	20241204	185600	10056800	5990	5990	5990	5990	0
17	20241204	185500	10056800	5990	5990	5990	5990	0
18	20241204	185400	10056800	5990	5990	5990	5990	0
19	20241204	185300	10056800	5990	5990	5990	5990	0
20	20241204	185200	10056800	5990	5990	5990	5990	0
21	20241204	185100	10056800	5990	5990	5990	5990	0
22	20241204	185000	10056800	5990	5990	5990	5990	0
23	20241204	184900	10056800	5990	5990	5990	5990	0
24	20241204	184800	10056800	5990	5990	5990	5990	0
25	20241204	184700	10056800	5990	5990	5990	5990	0
26	20241204	184600	10056800	5990	5990	5990	5990	0
27	20241204	184500	10056800	5990	5990	5990	5990	0
28	20241204	184400	10056800	5990	5990	5990	5990	0
29	20241204	184300	10056800	5990	5990	5990	5990	0
30	20241204	184200	10056800	5990	5990	5990	5990	0
31	20241204	184100	10056800	5990	5990	5990	5990	0
32	20241204	184000	10056800	5990	5990	5990	5990	83
33	20241204	183900	10056800	5990	5990	5990	5990	0
34	20241204	183800	10056800	5990	5990	5990	5990	0
35	20241204	183700	10056800	5990	5990	5990	5990	0
36	20241204	183600	10056800	5990	5990	5990	5990	0
37	20241204	183500	10056800	5990	5990	5990	5990	0
38	20241204	183400	10056800	5990	5990	5990	5990	0
39	20241204	183300	10056800	5990	5990	5990	5990	0
40	20241204	183200	10056800	5990	5990	5990	5990	0
41	20241204	183100	10056800	5990	5990	5990	5990	0
42	20241204	183000	10056800	5990	5990	5990	5990	0
43	20241204	182900	10056800	5990	5990	5990	5990	0
44	20241204	182800	10056800	5990	5990	5990	5990	0
45	20241204	182700	10056800	5990	5990	5990	5990	0
46	20241204	182600	10056800	5990	5990	5990	5990	0
47	20241204	182500	10056800	5990	5990	5990	5990	0
48	20241204	182400	10056800	5990	5990	5990	5990	0
49	20241204	182300	10056800	5990	5990	5990	5990	0
50	20241204	182200	10056800	5990	5990	5990	5990	0
51	20241204	182100	10056800	5990	5990	5990	5990	0
52	20241204	182000	10056800	5990	5990	5990	5990	0
53	20241204	181900	10056800	5990	5990	5990	5990	0
54	20241204	181800	10056800	5990	5990	5990	5990	0
55	20241204	181700	10056800	5990	5990	5990	5990	0
56	20241204	181600	10056800	5990	5990	5990	5990	0
57	20241204	181500	10056800	5990	5990	5990	5990	0
58	20241204	181400	10056800	5990	5990	5990	5990	0
59	20241204	181300	10056800	5990	5990	5990	5990	0
60	20241204	181200	10056800	5990	5990	5990	5990	0
61	20241204	181100	10056800	5990	5990	5990	5990	0
62	20241204	181000	10056800	5990	5990	5990	5990	83
63	20241204	180900	10056800	5990	5990	5990	5990	0
64	20241204	180800	10056800	5990	5990	5990	5990	0
65	20241204	180700	10056800	5990	5990	5990	5990	0
66	20241204	180600	10056800	5990	5990	5990	5990	0
67	20241204	180500	10056800	5990	5990	5990	5990	0
68	20241204	180400	10056800	5990	5990	5990	5990	0
69	20241204	180300	10056800	5990	5990	5990	5990	0
70	20241204	180200	10056800	5990	5990	5990	5990	0
71	20241204	180100	10056800	5990	5990	5990	5990	0
72	20241204	180000	10056800	5990	5990	5990	5990	0
73	20241204	175900	10056800	5990	5990	5990	5990	0
74	20241204	175800	10056800	5990	5990	5990	5990	0
75	20241204	175700	10056800	5990	5990	5990	5990	0
76	20241204	175600	10056800	5990	5990	5990	5990	0
77	20241204	175500	10056800	5990	5990	5990	5990	0
78	20241204	175400	10056800	5990	5990	5990	5990	0
79	20241204	175300	10056800	5990	5990	5990	5990	0
80	20241204	175200	10056800	5990	5990	5990	5990	0
81	20241204	175100	10056800	5990	5990	5990	5990	0
82	20241204	175000	10056800	5990	5990	5990	5990	0
83	20241204	174900	10056800	5990	5990	5990	5990	0
84	20241204	174800	10056800	5990	5990	5990	5990	0
85	20241204	174700	10056800	5990	5990	5990	5990	0
86	20241204	174600	10056800	5990	5990	5990	5990	0
87	20241204	174500	10056800	5990	5990	5990	5990	0
88	20241204	174400	10056800	5990	5990	5990	5990	0
89	20241204	174300	10056800	5990	5990	5990	5990	0
90	20241204	174200	10056800	5990	5990	5990	5990	0
91	20241204	174100	10056800	5990	5990	5990	5990	0
92	20241204	174000	10056800	5990	5990	5990	5990	83
93	20241204	173900	10056800	5990	5990	5990	5990	0
94	20241204	173800	10056800	5990	5990	5990	5990	0
95	20241204	173700	10056800	5990	5990	5990	5990	0
96	20241204	173600	10056800	5990	5990	5990	5990	0
97	20241204	173500	10056800	5990	5990	5990	5990	0
98	20241204	173400	10056800	5990	5990	5990	5990	0
99	20241204	173300	10056800	5990	5990	5990	5990	0
100	20241204	173200	10056800	5990	5990	5990	5990	0
101	20241204	173100	10056800	5990	5990	5990	5990	0
102	20241204	173000	10056800	5990	5990	5990	5990	0
103	20241204	172900	10056800	5990	5990	5990	5990	0
104	20241204	172800	10056800	5990	5990	5990	5990	0
105	20241204	172700	10056800	5990	5990	5990	5990	0
106	20241204	172600	10056800	5990	5990	5990	5990	0
107	20241204	172500	10056800	5990	5990	5990	5990	0
108	20241204	172400	10056800	5990	5990	5990	5990	0
109	20241204	172300	10056800	5990	5990	5990	5990	0
110	20241204	172200	10056800	5990	5990	5990	5990	0
111	20241204	172100	10056800	5990	5990	5990	5990	0
112	20241204	172000	10056800	5990	5990	5990	5990	0
113	20241204	171900	10056800	5990	5990	5990	5990	0
114	20241204	171800	10056800	5990	5990	5990	5990	0
115	20241204	171700	10056800	5990	5990	5990	5990	0
116	20241204	171600	10056800	5990	5990	5990	5990	0
117	20241204	171500	10056800	5990	5990	5990	5990	0
118	20241204	171400	10056800	5990	5990	5990	5990	0
119	20241204	171300	10056800	5990	5990	5990	5990	0
120	20241204	171200	10056800	5990	5990	5990	5990	0
121	20241204	171100	10056800	5990	5990	5990	5990	0
122	20241204	171000	10056800	5990	5990	5990	5990	83
123	20241204	170900	10056800	5990	5990	5990	5990	0
124	20241204	170800	10056800	5990	5990	5990	5990	0
125	20241204	170700	10056800	5990	5990	5990	5990	0
126	20241204	170600	10056800	5990	5990	5990	5990	0
127	20241204	170500	10056800	5990	5990	5990	5990	0
128	20241204	170400	10056800	5990	5990	5990	5990	0
129	20241204	170300	10056800	5990	5990	5990	5990	0
130	20241204	170200	10056800	5990	5990	5990	5990	0
131	20241204	170100	10056800	5990	5990	5990	5990	0
132	20241204	170000	10056800	5990	5990	5990	5990	0
133	20241204	165900	10056800	5990	5990	5990	5990	0
134	20241204	165800	10056800	5990	5990	5990	5990	0
135	20241204	165700	10056800	5990	5990	5990	5990	0
136	20241204	165600	10056800	5990	5990	5990	5990	0
137	20241204	165500	10056800	5990	5990	5990	5990	0
138	20241204	165400	10056800	5990	5990	5990	5990	0
139	20241204	165300	10056800	5990	5990	5990	5990	0
140	20241204	165200	10056800	5990	5990	5990	5990	0
141	20241204	165100	10056800	5990	5990	5990	5990	0
142	20241204	165000	10056800	5990	5990	5990	5990	0
143	20241204	164900	10056800	5990	5990	5990	5990	0
144	20241204	164800	10056800	5990	5990	5990	5990	0
145	20241204	164700	10056800	5990	5990	5990	5990	0
146	20241204	164600	10056800	5990	5990	5990	5990	0
147	20241204	164500	10056800	5990	5990	5990	5990	0
148	20241204	164400	10056800	5990	5990	5990	5990	0
149	20241204	164300	10056800	5990	5990	5990	5990	0
150	20241204	164200	10056800	5990	5990	5990	5990	0
151	20241204	164100	10056800	5990	5990	5990	5990	0
152	20241204	164000	10056800	5990	5990	5990	5990	83
153	20241204	163900	10056800	5990	5990	5990	5990	0
154	20241204	163800	10056800	5990	5990	5990	5990	0
155	20241204	163700	10056800	5990	5990	5990	5990	0
156	20241204	163600	10056800	5990	5990	5990	5990	0
157	20241204	163500	10056800	5990	5990	5990	5990	0
158	20241204	163400	10056800	5990	5990	5990	5990	0
159	20241204	163300	10056800	5990	5990	5990	5990	0
160	20241204	163200	10056800	5990	5990	5990	5990	0
161	20241204	163100	10056800	5990	5990	5990	5990	0
162	20241204	163000	10056800	5990	5990	5990	5990	0
163	20241204	162900	10056800	5990	5990	5990	5990	0
164	20241204	162800	10056800	5990	5990	5990	5990	0
165	20241204	162700	10056800	5990	5990	5990	5990	0
166	20241204	162600	10056800	5990	5990	5990	5990	0
167	20241204	162500	10056800	5990	5990	5990	5990	0
168	20241204	162400	10056800	5990	5990	5990	5990	0
169	20241204	162300	10056800	5990	5990	5990	5990	0
170	20241204	162200	10056800	5990	5990	5990	5990	0
171	20241204	162100	10056800	5990	5990	5990	5990	0
172	20241204	162000	10056800	5990	5990	5990	5990	0
173	20241204	161900	10056800	5990	5990	5990	5990	0
174	20241204	161800	10056800	5990	5990	5990	5990	0
175	20241204	161700	10056800	5990	5990	5990	5990	0
176	20241204	161600	10056800	5990	5990	5990	5990	0
177	20241204	161500	10056800	5990	5990	5990	5990	0
178	20241204	161400	10056800	5990	5990	5990	5990	0
179	20241204	161300	10056800	5990	5990	5990	5990	0
180	20241204	161200	10056800	5990	5990	5990	5990	0
181	20241204	161100	10056800	5990	5990	5990	5990	0
182	20241204	161000	10056800	5990	5990	5990	5990	83
183	20241204	160900	10056800	5990	5990	5990	5990	0
184	20241204	160800	10056800	5990	5990	5990	5990	0
185	20241204	160700	10056800	5990	5990	5990	5990	0
186	20241204	160600	10056800	5990	5990	5990	5990	0
187	20241204	160500	10056800	5990	5990	5990	5990	0
188	20241204	160400	10056800	5990	5990	5990	5990	0
189	20241204	160300	10056800	5990	5990	5990	5990	0
190	20241204	160200	10056800	5990	5990	5990	5990	0
191	20241204	160100	10056800	5990	5990	5990	5990	0
192	20241204	160000	10056800	5990	5990	5990	5990	0
193	20241204	155900	10056800	5990	5990	5990	5990	0
194	20241204	155800	10056800	5990	5990	5990	5990	0
195	20241204	155700	10056800	5990	5990	5990	5990	0
196	20241204	155600	10056800	5990	5990	5990	5990	0
197	20241204	155500	10056800	5990	5990	5990	5990	0
198	20241204	155400	10056800	5990	5990	5990	5990	0
199	20241204	155300	10056800	5990	5990	5990	5990	0
200	20241204	155200	10056800	5990	5990	5990	5990	0
201	20241204	155100	10056800	5990	5990	5990	5990	0
202	20241204	155000	10056800	5990	5990	5990	5990	0
203	20241204	154900	10056800	5990	5990	5990	5990	0
204	20241204	154800	10056800	5990	5990	5990	5990	0
205	20241204	154700	10056800	5990	5990	5990	5990	0
206	20241204	154600	10056800	5990	5990	5990	5990	0
207	20241204	154500	10056800	5990	5990	5990	5990	0
208	20241204	154400	10056800	5990	5990	5990	5990	0
209	20241204	154300	10056800	5990	5990	5990	5990	0
210	20241204	154200	10056800	5990	5990	5990	5990	0
211	20241204	154100	10056800	5990	5990	5990	5990	0
212	20241204	154000	10056800	5990	5990	5990	5990	83
213	20241204	153900	10056800	5990	5990	5990	5990	0
214	20241204	153800	10056800	5990	5990	5990	5990	0
215	20241204	153700	10056800	5990	5990	5990	5990	0
216	20241204	153600	10056800	5990	5990	5990	5990	0
217	20241204	153500	10056800	5990	5990	5990	5990	0
218	20241204	153400	10056800	5990	5990	5990	5990	0
219	20241204	153300	10056800	5990	5990	5990	5990	0
220	20241204	153200	10056800	5990	5990	5990	5990	0
221	20241204	153100	10056800	5990	5990	5990	5990	0
222	20241204	153000	10056800	5990	5990	5990	5990	83
223	20241204	152900	9559630	5870	5870	5870	5870	0
224	20241204	152800	9559630	5870	5870	5870	5870	0
225	20241204	152700	9559630	5870	5870	5870	5870	0
226	20241204	152600	9559630	5870	5870	5870	5870	0
227	20241204	152500	9559630	5870	5870	5870	5870	0
228	20241204	152400	9559630	5870	5870	5870	5870	0
229	20241204	152300	9559630	5870	5870	5870	5870	0
230	20241204	152200	9559630	5870	5870	5870	5870	0
231	20241204	152100	9559630	5870	5870	5870	5870	0
232	20241204	152000	9559630	5870	5870	5870	5870	0
233	20241204	151900	9559630	5870	5870	5870	5870	0
234	20241204	151800	9559630	5870	5870	5870	5870	0
235	20241204	151700	9559630	5870	5870	5870	5870	0
236	20241204	151600	9559630	5870	5870	5870	5870	0
237	20241204	151500	9559630	5870	5870	5870	5870	0
238	20241204	151400	9559630	5870	5870	5870	5870	0
239	20241204	151300	9559630	5870	5870	5870	5870	0
240	20241204	151200	9559630	5870	5870	5870	5870	0
241	20241204	151100	9559630	5870	5830	5870	5830	10
242	20241204	151000	9501090	5830	5830	5830	5830	10
243	20241204	150900	9442790	5830	5830	5830	5830	16
244	20241204	150800	9349510	5990	5990	5990	5990	0
245	20241204	150700	9349510	5990	5990	5990	5990	0
246	20241204	150600	9349510	5990	5990	5990	5990	0
247	20241204	150500	9349510	5990	5990	5990	5990	0
248	20241204	150400	9349510	5990	5990	5990	5990	0
249	20241204	150300	9349510	5990	5990	5990	5990	10
250	20241204	150200	9289610	5990	5990	5990	5990	0
251	20241204	150100	9289610	5990	5990	5990	5990	20
252	20241204	150000	9169810	5990	5990	5990	5990	0
253	20241204	145900	9169810	5990	5980	5990	5980	10
254	20241204	145800	9109930	5800	5800	5800	5800	0
255	20241204	145700	9109930	5800	5800	5800	5800	0
256	20241204	145600	9109930	5800	5860	5860	5800	16
257	20241204	145500	9016290	5860	5860	5860	5860	0
258	20241204	145400	9016290	5860	5850	5860	5850	50
259	20241204	145300	8723630	5850	5850	5850	5850	0
260	20241204	145200	8723630	5850	5850	5850	5850	0
261	20241204	145100	8723630	5850	5850	5850	5850	0
262	20241204	145000	8723630	5850	5850	5850	5850	0
263	20241204	144900	8723630	5850	5850	5850	5850	0
264	20241204	144800	8723630	5850	5850	5850	5850	0
265	20241204	144700	8723630	5850	5850	5850	5850	0
266	20241204	144600	8723630	5850	5850	5850	5850	0
267	20241204	144500	8723630	5850	5840	5850	5840	50
268	20241204	144400	8431400	5850	5850	5850	5850	0
269	20241204	144300	8431400	5850	5850	5850	5850	0
270	20241204	144200	8431400	5850	5850	5850	5850	0
271	20241204	144100	8431400	5850	5850	5850	5850	0
272	20241204	144000	8431400	5850	5850	5850	5850	0
273	20241204	143900	8431400	5850	5850	5850	5850	0
274	20241204	143800	8431400	5850	5850	5850	5850	0
275	20241204	143700	8431400	5850	5830	5850	5830	30
276	20241204	143600	8255960	5830	5830	5830	5830	0
277	20241204	143500	8255960	5830	5830	5830	5830	0
278	20241204	143400	8255960	5830	5830	5830	5830	0
279	20241204	143300	8255960	5830	5830	5830	5830	0
280	20241204	143200	8255960	5830	5830	5830	5830	0
281	20241204	143100	8255960	5830	5830	5830	5830	0
282	20241204	143000	8255960	5830	5830	5830	5830	0
283	20241204	142900	8255960	5830	5830	5830	5830	0
284	20241204	142800	8255960	5830	5830	5830	5830	30
285	20241204	142700	8081060	5830	5830	5830	5830	0
286	20241204	142600	8081060	5830	5830	5830	5830	0
287	20241204	142500	8081060	5830	5830	5830	5830	0
288	20241204	142400	8081060	5830	5830	5830	5830	0
289	20241204	142300	8081060	5830	5830	5830	5830	0
290	20241204	142200	8081060	5830	5830	5830	5830	0
291	20241204	142100	8081060	5830	5830	5830	5830	0
292	20241204	142000	8081060	5830	5830	5830	5830	0
293	20241204	141900	8081060	5830	5830	5830	5830	0
294	20241204	141800	8081060	5830	5830	5830	5830	0
295	20241204	141700	8081060	5830	5830	5830	5830	0
296	20241204	141600	8081060	5830	5830	5830	5830	0
297	20241204	141500	8081060	5830	5830	5830	5830	0
298	20241204	141400	8081060	5830	5830	5830	5830	0
299	20241204	141300	8081060	5830	5830	5830	5830	0
300	20241204	141200	8081060	5830	5830	5830	5830	0
301	20241204	141100	8081060	5830	5830	5830	5830	0
302	20241204	141000	8081060	5830	5830	5830	5830	0
303	20241204	140900	8081060	5830	5830	5830	5830	0
304	20241204	140800	8081060	5830	5830	5830	5830	0
305	20241204	140700	8081060	5830	5830	5830	5830	0
306	20241204	140600	8081060	5830	5830	5830	5830	0
307	20241204	140500	8081060	5830	5830	5830	5830	0
308	20241204	140400	8081060	5830	5830	5830	5830	0
309	20241204	140300	8081060	5830	5830	5830	5830	0
310	20241204	140200	8081060	5830	5830	5830	5830	0
311	20241204	140100	8081060	5830	5830	5830	5830	0
312	20241204	140000	8081060	5830	5830	5830	5830	0
313	20241204	135900	8081060	5830	5830	5830	5830	0
314	20241204	135800	8081060	5830	5830	5830	5830	0
315	20241204	135700	8081060	5830	5830	5830	5830	0
316	20241204	135600	8081060	5830	5830	5830	5830	0
317	20241204	135500	8081060	5830	5830	5830	5830	0
318	20241204	135400	8081060	5830	5830	5830	5830	0
319	20241204	135300	8081060	5830	5830	5830	5830	0
320	20241204	135200	8081060	5830	5830	5830	5830	0
321	20241204	135100	8081060	5830	5830	5830	5830	0
322	20241204	135000	8081060	5830	5830	5830	5830	0
323	20241204	134900	8081060	5830	5830	5830	5830	0
324	20241204	134800	8081060	5830	5830	5830	5830	0
325	20241204	134700	8081060	5830	5830	5830	5830	0
326	20241204	134600	8081060	5830	5830	5830	5830	0
327	20241204	134500	8081060	5830	5830	5830	5830	0
328	20241204	134400	8081060	5830	5830	5830	5830	0
329	20241204	134300	8081060	5830	5830	5830	5830	0
330	20241204	134200	8081060	5830	5830	5830	5830	0
331	20241204	134100	8081060	5830	5830	5830	5830	0
332	20241204	134000	8081060	5830	5830	5830	5830	0
333	20241204	133900	8081060	5830	5830	5830	5830	0
334	20241204	133800	8081060	5830	5830	5830	5830	0
335	20241204	133700	8081060	5830	5830	5830	5830	0
336	20241204	133600	8081060	5830	5830	5830	5830	0
337	20241204	133500	8081060	5830	5830	5830	5830	0
338	20241204	133400	8081060	5830	5830	5830	5830	0
339	20241204	133300	8081060	5830	5830	5830	5830	0
340	20241204	133200	8081060	5830	5830	5830	5830	0
341	20241204	133100	8081060	5830	5830	5830	5830	0
342	20241204	133000	8081060	5830	5830	5830	5830	0
343	20241204	132900	8081060	5830	5830	5830	5830	0
344	20241204	132800	8081060	5830	5830	5830	5830	0
345	20241204	132700	8081060	5830	5830	5830	5830	0
346	20241204	132600	8081060	5830	5830	5830	5830	0
347	20241204	132500	8081060	5830	5830	5830	5830	0
348	20241204	132400	8081060	5830	5830	5830	5830	0
349	20241204	132300	8081060	5830	5830	5830	5830	0
350	20241204	132200	8081060	5830	5830	5830	5830	0
351	20241204	132100	8081060	5830	5830	5830	5830	0
352	20241204	132000	8081060	5830	5820	5830	5820	28
353	20241204	131900	7917830	5810	5810	5810	5810	6
354	20241204	131800	7882970	5800	5800	5800	5800	0
355	20241204	131700	7882970	5800	5800	5800	5800	0
356	20241204	131600	7882970	5800	5800	5800	5800	0
357	20241204	131500	7882970	5800	5800	5800	5800	0
358	20241204	131400	7882970	5800	5800	5800	5800	0
359	20241204	131300	7882970	5800	5800	5800	5800	0
360	20241204	131200	7882970	5800	5800	5800	5800	0
361	20241204	131100	7882970	5800	5800	5800	5800	0
362	20241204	131000	7882970	5800	5800	5800	5800	0
363	20241204	130900	7882970	5800	5800	5800	5800	0
364	20241204	130800	7882970	5800	5800	5800	5800	0
365	20241204	130700	7882970	5800	5800	5800	5800	0
366	20241204	130600	7882970	5800	5800	5800	5800	0
367	20241204	130500	7882970	5800	5800	5800	5800	0
368	20241204	130400	7882970	5800	5800	5800	5800	0
369	20241204	130300	7882970	5800	5800	5800	5800	40
370	20241204	130200	7650970	5750	5750	5750	5750	0
371	20241204	130100	7650970	5750	5750	5750	5750	0
372	20241204	130000	7650970	5750	5750	5750	5750	0
373	20241204	125900	7650970	5750	5750	5750	5750	0
374	20241204	125800	7650970	5750	5750	5750	5750	0
375	20241204	125700	7650970	5750	5750	5750	5750	0
376	20241204	125600	7650970	5750	5750	5750	5750	0
377	20241204	125500	7650970	5750	5750	5750	5750	0
378	20241204	125400	7650970	5750	5750	5750	5750	0
379	20241204	125300	7650970	5750	5750	5750	5750	0
380	20241204	125200	7650970	5750	5750	5750	5750	0
381	20241204	125100	7650970	5750	5750	5750	5750	0
382	20241204	125000	7650970	5750	5750	5750	5750	0
383	20241204	124900	7650970	5750	5750	5750	5750	0
384	20241204	124800	7650970	5750	5750	5750	5750	0
385	20241204	124700	7650970	5750	5750	5750	5750	0
386	20241204	124600	7650970	5750	5750	5750	5750	0
387	20241204	124500	7650970	5750	5750	5750	5750	0
388	20241204	124400	7650970	5750	5750	5750	5750	0
389	20241204	124300	7650970	5750	5750	5750	5750	0
390	20241204	124200	7650970	5750	5750	5750	5750	0
391	20241204	124100	7650970	5750	5750	5750	5750	0
392	20241204	124000	7650970	5750	5750	5750	5750	0
393	20241204	123900	7650970	5750	5750	5750	5750	0
394	20241204	123800	7650970	5750	5750	5750	5750	0
395	20241204	123700	7650970	5750	5750	5750	5750	0
396	20241204	123600	7650970	5750	5750	5750	5750	0
397	20241204	123500	7650970	5750	5750	5750	5750	0
398	20241204	123400	7650970	5750	5750	5750	5750	0
399	20241204	123300	7650970	5750	5750	5750	5750	0
400	20241204	123200	7650970	5750	5750	5750	5750	0
401	20241204	123100	7650970	5750	5750	5750	5750	0
402	20241204	123000	7650970	5750	5750	5750	5750	0
403	20241204	122900	7650970	5750	5750	5750	5750	0
404	20241204	122800	7650970	5750	5750	5750	5750	0
405	20241204	122700	7650970	5750	5750	5750	5750	0
406	20241204	122600	7650970	5750	5750	5750	5750	0
407	20241204	122500	7650970	5750	5750	5750	5750	0
408	20241204	122400	7650970	5750	5750	5750	5750	0
409	20241204	122300	7650970	5750	5750	5750	5750	0
410	20241204	122200	7650970	5750	5750	5750	5750	0
411	20241204	122100	7650970	5750	5750	5750	5750	0
412	20241204	122000	7650970	5750	5750	5750	5750	0
413	20241204	121900	7650970	5750	5750	5750	5750	0
414	20241204	121800	7650970	5750	5750	5750	5750	0
415	20241204	121700	7650970	5750	5750	5750	5750	0
416	20241204	121600	7650970	5750	5750	5750	5750	0
417	20241204	121500	7650970	5750	5750	5750	5750	0
418	20241204	121400	7650970	5750	5750	5750	5750	0
419	20241204	121300	7650970	5750	5750	5750	5750	0
420	20241204	121200	7650970	5750	5750	5750	5750	0
421	20241204	121100	7650970	5750	5750	5750	5750	0
422	20241204	121000	7650970	5750	5750	5750	5750	0
423	20241204	120900	7650970	5750	5750	5750	5750	0
424	20241204	120800	7650970	5750	5750	5750	5750	0
425	20241204	120700	7650970	5750	5750	5750	5750	0
426	20241204	120600	7650970	5750	5750	5750	5750	0
427	20241204	120500	7650970	5750	5750	5750	5750	0
428	20241204	120400	7650970	5750	5750	5750	5750	0
429	20241204	120300	7650970	5750	5750	5750	5750	0
430	20241204	120200	7650970	5750	5750	5750	5750	0
431	20241204	120100	7650970	5750	5750	5750	5750	0
432	20241204	120000	7650970	5750	5750	5750	5750	0
433	20241204	115900	7650970	5750	5750	5750	5750	0
434	20241204	115800	7650970	5750	5750	5750	5750	0
435	20241204	115700	7650970	5750	5750	5750	5750	0
436	20241204	115600	7650970	5750	5750	5750	5750	0
437	20241204	115500	7650970	5750	5750	5750	5750	0
438	20241204	115400	7650970	5750	5750	5750	5750	0
439	20241204	115300	7650970	5750	5750	5750	5750	0
440	20241204	115200	7650970	5750	5750	5750	5750	0
441	20241204	115100	7650970	5750	5750	5750	5750	0
442	20241204	115000	7650970	5750	5750	5750	5750	0
443	20241204	114900	7650970	5750	5750	5750	5750	0
444	20241204	114800	7650970	5750	5750	5750	5750	0
445	20241204	114700	7650970	5750	5750	5750	5750	0
446	20241204	114600	7650970	5750	5750	5750	5750	0
447	20241204	114500	7650970	5750	5750	5750	5750	0
448	20241204	114400	7650970	5750	5750	5750	5750	0
449	20241204	114300	7650970	5750	5750	5750	5750	0
450	20241204	114200	7650970	5750	5750	5750	5750	0
451	20241204	114100	7650970	5750	5750	5750	5750	0
452	20241204	114000	7650970	5750	5750	5750	5750	0
453	20241204	113900	7650970	5750	5750	5750	5750	0
454	20241204	113800	7650970	5750	5750	5750	5750	0
455	20241204	113700	7650970	5750	5750	5750	5750	0
456	20241204	113600	7650970	5750	5750	5750	5750	0
457	20241204	113500	7650970	5750	5750	5750	5750	0
458	20241204	113400	7650970	5750	5750	5750	5750	0
459	20241204	113300	7650970	5750	5750	5750	5750	0
460	20241204	113200	7650970	5750	5750	5750	5750	0
461	20241204	113100	7650970	5750	5750	5750	5750	0
462	20241204	113000	7650970	5750	5750	5750	5750	0
463	20241204	112900	7650970	5750	5750	5750	5750	0
464	20241204	112800	7650970	5750	5750	5750	5750	0
465	20241204	112700	7650970	5750	5750	5750	5750	0
466	20241204	112600	7650970	5750	5750	5750	5750	0
467	20241204	112500	7650970	5750	5750	5750	5750	0
468	20241204	112400	7650970	5750	5750	5750	5750	0
469	20241204	112300	7650970	5750	5750	5750	5750	0
470	20241204	112200	7650970	5750	5750	5750	5750	0
471	20241204	112100	7650970	5750	5750	5750	5750	0
472	20241204	112000	7650970	5750	5750	5750	5750	0
473	20241204	111900	7650970	5750	5750	5750	5750	0
474	20241204	111800	7650970	5750	5750	5750	5750	0
475	20241204	111700	7650970	5750	5750	5750	5750	0
476	20241204	111600	7650970	5750	5750	5750	5750	0
477	20241204	111500	7650970	5750	5750	5750	5750	0
478	20241204	111400	7650970	5750	5750	5750	5750	0
479	20241204	111300	7650970	5750	5750	5750	5750	0
480	20241204	111200	7650970	5750	5750	5750	5750	0
481	20241204	111100	7650970	5750	5750	5750	5750	0
482	20241204	111000	7650970	5750	5750	5750	5750	0
483	20241204	110900	7650970	5750	5750	5750	5750	0
484	20241204	110800	7650970	5750	5750	5750	5750	0
485	20241204	110700	7650970	5750	5750	5750	5750	0
486	20241204	110600	7650970	5750	5750	5750	5750	0
487	20241204	110500	7650970	5750	5750	5750	5750	0
488	20241204	110400	7650970	5750	5750	5750	5750	0
489	20241204	110300	7650970	5750	5750	5750	5750	0
490	20241204	110200	7650970	5750	5750	5750	5750	0
491	20241204	110100	7650970	5750	5750	5750	5750	0
492	20241204	110000	7650970	5750	5750	5750	5750	0
493	20241204	105900	7650970	5750	5750	5750	5750	0
494	20241204	105800	7650970	5750	5750	5750	5750	0
495	20241204	105700	7650970	5750	5750	5750	5750	0
496	20241204	105600	7650970	5750	5750	5750	5750	0
497	20241204	105500	7650970	5750	5750	5750	5750	0
498	20241204	105400	7650970	5750	5750	5750	5750	0
499	20241204	105300	7650970	5750	5750	5750	5750	0
500	20241204	105200	7650970	5750	5750	5750	5750	0
501	20241204	105100	7650970	5750	5750	5750	5750	0
502	20241204	105000	7650970	5750	5750	5750	5750	0
503	20241204	104900	7650970	5750	5750	5750	5750	0
504	20241204	104800	7650970	5750	5750	5750	5750	0
505	20241204	104700	7650970	5750	5750	5750	5750	0
506	20241204	104600	7650970	5750	5750	5750	5750	0
507	20241204	104500	7650970	5750	5750	5750	5750	0
508	20241204	104400	7650970	5750	5750	5750	5750	0
509	20241204	104300	7650970	5750	5750	5750	5750	0
510	20241204	104200	7650970	5750	5750	5750	5750	0
511	20241204	104100	7650970	5750	5750	5750	5750	0
512	20241204	104000	7650970	5750	5750	5750	5750	0
513	20241204	103900	7650970	5750	5750	5750	5750	0
514	20241204	103800	7650970	5750	5750	5750	5750	0
515	20241204	103700	7650970	5750	5750	5750	5750	0
516	20241204	103600	7650970	5750	5750	5750	5750	0
517	20241204	103500	7650970	5750	5750	5750	5750	0
518	20241204	103400	7650970	5750	5750	5750	5750	0
519	20241204	103300	7650970	5750	5750	5750	5750	0
520	20241204	103200	7650970	5750	5750	5750	5750	0
521	20241204	103100	7650970	5750	5750	5750	5750	0
522	20241204	103000	7650970	5750	5750	5750	5750	0
523	20241204	102900	7650970	5750	5750	5750	5750	0
524	20241204	102800	7650970	5750	5750	5750	5750	0
525	20241204	102700	7650970	5750	5750	5750	5750	0
526	20241204	102600	7650970	5750	5750	5750	5750	0
527	20241204	102500	7650970	5750	5750	5750	5750	0
528	20241204	102400	7650970	5750	5750	5750	5750	0
529	20241204	102300	7650970	5750	5750	5750	5750	0
530	20241204	102200	7650970	5750	5750	5750	5750	0
531	20241204	102100	7650970	5750	5750	5750	5750	0
532	20241204	102000	7650970	5750	5750	5750	5750	103
533	20241204	101900	7058720	5760	5760	5760	5760	0
534	20241204	101800	7058720	5760	5760	5760	5760	0
535	20241204	101700	7058720	5760	5760	5760	5760	0
536	20241204	101600	7058720	5760	5760	5760	5760	0
537	20241204	101500	7058720	5760	5760	5760	5760	0
538	20241204	101400	7058720	5760	5760	5760	5760	0
539	20241204	101300	7058720	5760	5770	5770	5760	103
540	20241204	101200	6464450	5770	5770	5770	5770	0
541	20241204	101100	6464450	5770	5770	5770	5770	0
542	20241204	101000	6464450	5770	5770	5770	5770	0
543	20241204	100900	6464450	5770	5770	5770	5770	0
544	20241204	100800	6464450	5770	5770	5770	5770	0
545	20241204	100700	6464450	5770	5770	5770	5770	0
546	20241204	100600	6464450	5770	5770	5770	5770	0
547	20241204	100500	6464450	5770	5770	5770	5770	0
548	20241204	100400	6464450	5770	5770	5770	5770	0
549	20241204	100300	6464450	5770	5770	5770	5770	0
550	20241204	100200	6464450	5770	5770	5770	5770	0
551	20241204	100100	6464450	5770	5770	5770	5770	0
552	20241204	100000	6464450	5770	5770	5770	5770	48
553	20241204	095900	6187490	5770	5770	5770	5770	458
554	20241204	095800	3544830	5770	5770	5770	5770	0
555	20241204	095700	3544830	5770	5770	5770	5770	0
556	20241204	095600	3544830	5770	5770	5770	5770	0
557	20241204	095500	3544830	5770	5770	5770	5770	0
558	20241204	095400	3544830	5770	5770	5770	5770	0
559	20241204	095300	3544830	5770	5800	5800	5770	111
560	20241204	095200	2902860	5780	5780	5780	5780	0
561	20241204	095100	2902860	5780	5780	5780	5780	0
562	20241204	095000	2902860	5780	5780	5780	5780	0
563	20241204	094900	2902860	5780	5780	5780	5780	0
564	20241204	094800	2902860	5780	5780	5780	5780	0
565	20241204	094700	2902860	5780	5780	5780	5780	0
566	20241204	094600	2902860	5780	5780	5780	5780	50
567	20241204	094500	2613860	5910	5910	5910	5910	0
568	20241204	094400	2613860	5910	5910	5920	5910	50
569	20241204	094300	2317960	5960	5960	5960	5960	0
570	20241204	094200	2317960	5960	5960	5960	5960	0
571	20241204	094100	2317960	5960	5960	5960	5960	0
572	20241204	094000	2317960	5960	5960	5960	5960	10
573	20241204	093900	2258360	5750	5750	5750	5750	0
574	20241204	093800	2258360	5750	5750	5750	5750	0
575	20241204	093700	2258360	5750	5750	5750	5750	0
576	20241204	093600	2258360	5750	5750	5750	5750	0
577	20241204	093500	2258360	5750	5750	5750	5750	0
578	20241204	093400	2258360	5750	5780	5780	5750	110
579	20241204	093300	1624180	5780	5780	5780	5780	0
580	20241204	093200	1624180	5780	5780	5780	5780	0
581	20241204	093100	1624180	5780	5780	5780	5780	0
582	20241204	093000	1624180	5780	5780	5780	5780	0
583	20241204	092900	1624180	5780	5780	5780	5780	0
584	20241204	092800	1624180	5780	5780	5780	5780	0
585	20241204	092700	1624180	5780	5780	5780	5780	0
586	20241204	092600	1624180	5780	5780	5780	5780	0
587	20241204	092500	1624180	5780	5780	5780	5780	0
588	20241204	092400	1624180	5780	5780	5780	5780	0
589	20241204	092300	1624180	5780	5780	5780	5780	0
590	20241204	092200	1624180	5780	5780	5780	5780	0
591	20241204	092100	1624180	5780	5780	5780	5780	0
592	20241204	092000	1624180	5780	5780	5780	5780	0
593	20241204	091900	1624180	5780	5780	5780	5780	0
594	20241204	091800	1624180	5780	5780	5780	5780	0
595	20241204	091700	1624180	5780	5780	5780	5780	0
596	20241204	091600	1624180	5780	5780	5780	5780	0
597	20241204	091500	1624180	5780	5780	5780	5780	0
598	20241204	091400	1624180	5780	5780	5780	5780	0
599	20241204	091300	1624180	5780	5780	5780	5780	0
600	20241204	091200	1624180	5780	5780	5780	5780	0
601	20241204	091100	1624180	5780	5780	5780	5780	0
602	20241204	091000	1624180	5780	5780	5780	5780	0
603	20241204	090900	1624180	5780	5780	5780	5780	0
604	20241204	090800	1624180	5780	5780	5780	5780	0
605	20241204	090700	1624180	5780	5780	5780	5780	0
606	20241204	090600	1624180	5780	5780	5780	5780	0
607	20241204	090500	1624180	5780	5780	5780	5780	0
608	20241204	090400	1624180	5780	5780	5780	5780	43
609	20241204	090300	1375640	5780	5780	5780	5780	0
610	20241204	090200	1375640	5780	5780	5780	5780	0
611	20241204	090100	1375640	5780	5780	5780	5780	0
612	20241204	090000	1375640	5780	5780	5780	5780	238