KissMeData/058650/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	194000	39825200	96500	96500	96500	96500	24
3	20241218	193900	39825200	96500	96500	96500	96500	0
4	20241218	193800	39825200	96500	96500	96500	96500	0
5	20241218	193700	39825200	96500	96500	96500	96500	0
6	20241218	193600	39825200	96500	96500	96500	96500	0
7	20241218	193500	39825200	96500	96500	96500	96500	0
8	20241218	193400	39825200	96500	96500	96500	96500	0
9	20241218	193300	39825200	96500	96500	96500	96500	0
10	20241218	193200	39825200	96500	96500	96500	96500	0
11	20241218	193100	39825200	96500	96500	96500	96500	0
12	20241218	193000	39825200	96500	96500	96500	96500	0
13	20241218	192900	39825200	96500	96500	96500	96500	0
14	20241218	192800	39825200	96500	96500	96500	96500	0
15	20241218	192700	39825200	96500	96500	96500	96500	0
16	20241218	192600	39825200	96500	96500	96500	96500	0
17	20241218	192500	39825200	96500	96500	96500	96500	0
18	20241218	192400	39825200	96500	96500	96500	96500	0
19	20241218	192300	39825200	96500	96500	96500	96500	0
20	20241218	192200	39825200	96500	96500	96500	96500	0
21	20241218	192100	39825200	96500	96500	96500	96500	0
22	20241218	192000	39825200	96500	96500	96500	96500	0
23	20241218	191900	39825200	96500	96500	96500	96500	0
24	20241218	191800	39825200	96500	96500	96500	96500	0
25	20241218	191700	39825200	96500	96500	96500	96500	0
26	20241218	191600	39825200	96500	96500	96500	96500	0
27	20241218	191500	39825200	96500	96500	96500	96500	0
28	20241218	191400	39825200	96500	96500	96500	96500	0
29	20241218	191300	39825200	96500	96500	96500	96500	0
30	20241218	191200	39825200	96500	96500	96500	96500	0
31	20241218	191100	39825200	96500	96500	96500	96500	0
32	20241218	191000	39825200	96500	96500	96500	96500	24
33	20241218	190900	39825200	96500	96500	96500	96500	0
34	20241218	190800	39825200	96500	96500	96500	96500	0
35	20241218	190700	39825200	96500	96500	96500	96500	0
36	20241218	190600	39825200	96500	96500	96500	96500	0
37	20241218	190500	39825200	96500	96500	96500	96500	0
38	20241218	190400	39825200	96500	96500	96500	96500	0
39	20241218	190300	39825200	96500	96500	96500	96500	0
40	20241218	190200	39825200	96500	96500	96500	96500	0
41	20241218	190100	39825200	96500	96500	96500	96500	0
42	20241218	190000	39825200	96500	96500	96500	96500	0
43	20241218	185900	39825200	96500	96500	96500	96500	0
44	20241218	185800	39825200	96500	96500	96500	96500	0
45	20241218	185700	39825200	96500	96500	96500	96500	0
46	20241218	185600	39825200	96500	96500	96500	96500	0
47	20241218	185500	39825200	96500	96500	96500	96500	0
48	20241218	185400	39825200	96500	96500	96500	96500	0
49	20241218	185300	39825200	96500	96500	96500	96500	0
50	20241218	185200	39825200	96500	96500	96500	96500	0
51	20241218	185100	39825200	96500	96500	96500	96500	0
52	20241218	185000	39825200	96500	96500	96500	96500	0
53	20241218	184900	39825200	96500	96500	96500	96500	0
54	20241218	184800	39825200	96500	96500	96500	96500	0
55	20241218	184700	39825200	96500	96500	96500	96500	0
56	20241218	184600	39825200	96500	96500	96500	96500	0
57	20241218	184500	39825200	96500	96500	96500	96500	0
58	20241218	184400	39825200	96500	96500	96500	96500	0
59	20241218	184300	39825200	96500	96500	96500	96500	0
60	20241218	184200	39825200	96500	96500	96500	96500	0
61	20241218	184100	39825200	96500	96500	96500	96500	0
62	20241218	184000	39825200	96500	96500	96500	96500	24
63	20241218	183900	39825200	96500	96500	96500	96500	0
64	20241218	183800	39825200	96500	96500	96500	96500	0
65	20241218	183700	39825200	96500	96500	96500	96500	0
66	20241218	183600	39825200	96500	96500	96500	96500	0
67	20241218	183500	39825200	96500	96500	96500	96500	0
68	20241218	183400	39825200	96500	96500	96500	96500	0
69	20241218	183300	39825200	96500	96500	96500	96500	0
70	20241218	183200	39825200	96500	96500	96500	96500	0
71	20241218	183100	39825200	96500	96500	96500	96500	0
72	20241218	183000	39825200	96500	96500	96500	96500	0
73	20241218	182900	39825200	96500	96500	96500	96500	0
74	20241218	182800	39825200	96500	96500	96500	96500	0
75	20241218	182700	39825200	96500	96500	96500	96500	0
76	20241218	182600	39825200	96500	96500	96500	96500	0
77	20241218	182500	39825200	96500	96500	96500	96500	0
78	20241218	182400	39825200	96500	96500	96500	96500	0
79	20241218	182300	39825200	96500	96500	96500	96500	0
80	20241218	182200	39825200	96500	96500	96500	96500	0
81	20241218	182100	39825200	96500	96500	96500	96500	0
82	20241218	182000	39825200	96500	96500	96500	96500	0
83	20241218	181900	39825200	96500	96500	96500	96500	0
84	20241218	181800	39825200	96500	96500	96500	96500	0
85	20241218	181700	39825200	96500	96500	96500	96500	0
86	20241218	181600	39825200	96500	96500	96500	96500	0
87	20241218	181500	39825200	96500	96500	96500	96500	0
88	20241218	181400	39825200	96500	96500	96500	96500	0
89	20241218	181300	39825200	96500	96500	96500	96500	0
90	20241218	181200	39825200	96500	96500	96500	96500	0
91	20241218	181100	39825200	96500	96500	96500	96500	0
92	20241218	181000	39825200	96500	96500	96500	96500	24
93	20241218	180900	39825200	96500	96500	96500	96500	0
94	20241218	180800	39825200	96500	96500	96500	96500	0
95	20241218	180700	39825200	96500	96500	96500	96500	0
96	20241218	180600	39825200	96500	96500	96500	96500	0
97	20241218	180500	39825200	96500	96500	96500	96500	0
98	20241218	180400	39825200	96500	96500	96500	96500	0
99	20241218	180300	39825200	96500	96500	96500	96500	0
100	20241218	180200	39825200	96500	96500	96500	96500	0
101	20241218	180100	39825200	96500	96500	96500	96500	0
102	20241218	180000	39825200	96500	96500	96500	96500	0
103	20241218	175900	39825200	96500	96500	96500	96500	0
104	20241218	175800	39825200	96500	96500	96500	96500	0
105	20241218	175700	39825200	96500	96500	96500	96500	0
106	20241218	175600	39825200	96500	96500	96500	96500	0
107	20241218	175500	39825200	96500	96500	96500	96500	0
108	20241218	175400	39825200	96500	96500	96500	96500	0
109	20241218	175300	39825200	96500	96500	96500	96500	0
110	20241218	175200	39825200	96500	96500	96500	96500	0
111	20241218	175100	39825200	96500	96500	96500	96500	0
112	20241218	175000	39825200	96500	96500	96500	96500	0
113	20241218	174900	39825200	96500	96500	96500	96500	0
114	20241218	174800	39825200	96500	96500	96500	96500	0
115	20241218	174700	39825200	96500	96500	96500	96500	0
116	20241218	174600	39825200	96500	96500	96500	96500	0
117	20241218	174500	39825200	96500	96500	96500	96500	0
118	20241218	174400	39825200	96500	96500	96500	96500	0
119	20241218	174300	39825200	96500	96500	96500	96500	0
120	20241218	174200	39825200	96500	96500	96500	96500	0
121	20241218	174100	39825200	96500	96500	96500	96500	0
122	20241218	174000	39825200	96500	96500	96500	96500	24
123	20241218	173900	39825200	96500	96500	96500	96500	0
124	20241218	173800	39825200	96500	96500	96500	96500	0
125	20241218	173700	39825200	96500	96500	96500	96500	0
126	20241218	173600	39825200	96500	96500	96500	96500	0
127	20241218	173500	39825200	96500	96500	96500	96500	0
128	20241218	173400	39825200	96500	96500	96500	96500	0
129	20241218	173300	39825200	96500	96500	96500	96500	0
130	20241218	173200	39825200	96500	96500	96500	96500	0
131	20241218	173100	39825200	96500	96500	96500	96500	0
132	20241218	173000	39825200	96500	96500	96500	96500	0
133	20241218	172900	39825200	96500	96500	96500	96500	0
134	20241218	172800	39825200	96500	96500	96500	96500	0
135	20241218	172700	39825200	96500	96500	96500	96500	0
136	20241218	172600	39825200	96500	96500	96500	96500	0
137	20241218	172500	39825200	96500	96500	96500	96500	0
138	20241218	172400	39825200	96500	96500	96500	96500	0
139	20241218	172300	39825200	96500	96500	96500	96500	0
140	20241218	172200	39825200	96500	96500	96500	96500	0
141	20241218	172100	39825200	96500	96500	96500	96500	0
142	20241218	172000	39825200	96500	96500	96500	96500	0
143	20241218	171900	39825200	96500	96500	96500	96500	0
144	20241218	171800	39825200	96500	96500	96500	96500	0
145	20241218	171700	39825200	96500	96500	96500	96500	0
146	20241218	171600	39825200	96500	96500	96500	96500	0
147	20241218	171500	39825200	96500	96500	96500	96500	0
148	20241218	171400	39825200	96500	96500	96500	96500	0
149	20241218	171300	39825200	96500	96500	96500	96500	0
150	20241218	171200	39825200	96500	96500	96500	96500	0
151	20241218	171100	39825200	96500	96500	96500	96500	0
152	20241218	171000	39825200	96500	96500	96500	96500	24
153	20241218	170900	39825200	96500	96500	96500	96500	0
154	20241218	170800	39825200	96500	96500	96500	96500	0
155	20241218	170700	39825200	96500	96500	96500	96500	0
156	20241218	170600	39825200	96500	96500	96500	96500	0
157	20241218	170500	39825200	96500	96500	96500	96500	0
158	20241218	170400	39825200	96500	96500	96500	96500	0
159	20241218	170300	39825200	96500	96500	96500	96500	0
160	20241218	170200	39825200	96500	96500	96500	96500	0
161	20241218	170100	39825200	96500	96500	96500	96500	0
162	20241218	170000	39825200	96500	96500	96500	96500	0
163	20241218	165900	39825200	96500	96500	96500	96500	0
164	20241218	165800	39825200	96500	96500	96500	96500	0
165	20241218	165700	39825200	96500	96500	96500	96500	0
166	20241218	165600	39825200	96500	96500	96500	96500	0
167	20241218	165500	39825200	96500	96500	96500	96500	0
168	20241218	165400	39825200	96500	96500	96500	96500	0
169	20241218	165300	39825200	96500	96500	96500	96500	0
170	20241218	165200	39825200	96500	96500	96500	96500	0
171	20241218	165100	39825200	96500	96500	96500	96500	0
172	20241218	165000	39825200	96500	96500	96500	96500	0
173	20241218	164900	39825200	96500	96500	96500	96500	0
174	20241218	164800	39825200	96500	96500	96500	96500	0
175	20241218	164700	39825200	96500	96500	96500	96500	0
176	20241218	164600	39825200	96500	96500	96500	96500	0
177	20241218	164500	39825200	96500	96500	96500	96500	0
178	20241218	164400	39825200	96500	96500	96500	96500	0
179	20241218	164300	39825200	96500	96500	96500	96500	0
180	20241218	164200	39825200	96500	96500	96500	96500	0
181	20241218	164100	39825200	96500	96500	96500	96500	0
182	20241218	164000	39825200	96500	96500	96500	96500	24
183	20241218	163900	39825200	96500	96500	96500	96500	0
184	20241218	163800	39825200	96500	96500	96500	96500	0
185	20241218	163700	39825200	96500	96500	96500	96500	0
186	20241218	163600	39825200	96500	96500	96500	96500	0
187	20241218	163500	39825200	96500	96500	96500	96500	0
188	20241218	163400	39825200	96500	96500	96500	96500	0
189	20241218	163300	39825200	96500	96500	96500	96500	0
190	20241218	163200	39825200	96500	96500	96500	96500	0
191	20241218	163100	39825200	96500	96500	96500	96500	0
192	20241218	163000	39825200	96500	96500	96500	96500	0
193	20241218	162900	39825200	96500	96500	96500	96500	0
194	20241218	162800	39825200	96500	96500	96500	96500	0
195	20241218	162700	39825200	96500	96500	96500	96500	0
196	20241218	162600	39825200	96500	96500	96500	96500	0
197	20241218	162500	39825200	96500	96500	96500	96500	0
198	20241218	162400	39825200	96500	96500	96500	96500	0
199	20241218	162300	39825200	96500	96500	96500	96500	0
200	20241218	162200	39825200	96500	96500	96500	96500	0
201	20241218	162100	39825200	96500	96500	96500	96500	0
202	20241218	162000	39825200	96500	96500	96500	96500	0
203	20241218	161900	39825200	96500	96500	96500	96500	0
204	20241218	161800	39825200	96500	96500	96500	96500	0
205	20241218	161700	39825200	96500	96500	96500	96500	0
206	20241218	161600	39825200	96500	96500	96500	96500	0
207	20241218	161500	39825200	96500	96500	96500	96500	0
208	20241218	161400	39825200	96500	96500	96500	96500	0
209	20241218	161300	39825200	96500	96500	96500	96500	0
210	20241218	161200	39825200	96500	96500	96500	96500	0
211	20241218	161100	39825200	96500	96500	96500	96500	0
212	20241218	161000	39825200	96500	96500	96500	96500	24
213	20241218	160900	39825200	96500	96500	96500	96500	0
214	20241218	160800	39825200	96500	96500	96500	96500	0
215	20241218	160700	39825200	96500	96500	96500	96500	0
216	20241218	160600	39825200	96500	96500	96500	96500	0
217	20241218	160500	39825200	96500	96500	96500	96500	0
218	20241218	160400	39825200	96500	96500	96500	96500	0
219	20241218	160300	39825200	96500	96500	96500	96500	0
220	20241218	160200	39825200	96500	96500	96500	96500	0
221	20241218	160100	39825200	96500	96500	96500	96500	0
222	20241218	160000	39825200	96500	96500	96500	96500	0
223	20241218	155900	39825200	96500	96500	96500	96500	0
224	20241218	155800	39825200	96500	96500	96500	96500	0
225	20241218	155700	39825200	96500	96500	96500	96500	0
226	20241218	155600	39825200	96500	96500	96500	96500	0
227	20241218	155500	39825200	96500	96500	96500	96500	0
228	20241218	155400	39825200	96500	96500	96500	96500	0
229	20241218	155300	39825200	96500	96500	96500	96500	0
230	20241218	155200	39825200	96500	96500	96500	96500	0
231	20241218	155100	39825200	96500	96500	96500	96500	0
232	20241218	155000	39825200	96500	96500	96500	96500	0
233	20241218	154900	39825200	96500	96500	96500	96500	0
234	20241218	154800	39825200	96500	96500	96500	96500	0
235	20241218	154700	39825200	96500	96500	96500	96500	0
236	20241218	154600	39825200	96500	96500	96500	96500	0
237	20241218	154500	39825200	96500	96500	96500	96500	0
238	20241218	154400	39825200	96500	96500	96500	96500	0
239	20241218	154300	39825200	96500	96500	96500	96500	0
240	20241218	154200	39825200	96500	96500	96500	96500	0
241	20241218	154100	39825200	96500	96500	96500	96500	0
242	20241218	154000	39825200	96500	96500	96500	96500	24
243	20241218	153900	39825200	96500	96500	96500	96500	0
244	20241218	153800	39825200	96500	96500	96500	96500	0
245	20241218	153700	39825200	96500	96500	96500	96500	0
246	20241218	153600	39825200	96500	96500	96500	96500	0
247	20241218	153500	39825200	96500	96500	96500	96500	0
248	20241218	153400	39825200	96500	96500	96500	96500	0
249	20241218	153300	39825200	96500	96500	96500	96500	0
250	20241218	153200	39825200	96500	96500	96500	96500	0
251	20241218	153100	39825200	96500	96500	96500	96500	0
252	20241218	153000	39825200	96500	96500	96500	96500	24
253	20241218	152900	37509200	96500	96500	96500	96500	0
254	20241218	152800	37509200	96500	96500	96500	96500	0
255	20241218	152700	37509200	96500	96500	96500	96500	0
256	20241218	152600	37509200	96500	96500	96500	96500	0
257	20241218	152500	37509200	96500	96500	96500	96500	0
258	20241218	152400	37509200	96500	96500	96500	96500	0
259	20241218	152300	37509200	96500	96500	96500	96500	0
260	20241218	152200	37509200	96500	96500	96500	96500	0
261	20241218	152100	37509200	96500	96500	96500	96500	0
262	20241218	152000	37509200	96500	96500	96500	96500	0
263	20241218	151900	37509200	96500	96500	96500	96500	0
264	20241218	151800	37509200	96500	96500	96500	96500	0
265	20241218	151700	37509200	96500	96500	96500	96500	0
266	20241218	151600	37509200	96500	96500	96500	96500	0
267	20241218	151500	37509200	96500	96500	96500	96500	0
268	20241218	151400	37509200	96500	96500	96500	96500	0
269	20241218	151300	37509200	96500	96500	96500	96500	10
270	20241218	151200	36544200	96100	96100	96100	96100	0
271	20241218	151100	36544200	96100	96100	96100	96100	0
272	20241218	151000	36544200	96100	96000	96100	96000	7
273	20241218	150900	35871700	96500	96500	96500	96500	0
274	20241218	150800	35871700	96500	96500	96500	96500	0
275	20241218	150700	35871700	96500	96500	96500	96500	0
276	20241218	150600	35871700	96500	96500	96500	96500	0
277	20241218	150500	35871700	96500	96500	96500	96500	0
278	20241218	150400	35871700	96500	96500	96500	96500	0
279	20241218	150300	35871700	96500	96500	96500	96500	0
280	20241218	150200	35871700	96500	96500	96500	96500	0
281	20241218	150100	35871700	96500	96500	96500	96500	0
282	20241218	150000	35871700	96500	96500	96500	96500	1
283	20241218	145900	35775200	95900	95900	95900	95900	4
284	20241218	145800	35391600	95800	95800	95800	95800	0
285	20241218	145700	35391600	95800	95800	95800	95800	0
286	20241218	145600	35391600	95800	95800	95800	95800	0
287	20241218	145500	35391600	95800	95800	95800	95800	0
288	20241218	145400	35391600	95800	95800	95800	95800	0
289	20241218	145300	35391600	95800	95800	95800	95800	0
290	20241218	145200	35391600	95800	95800	95800	95800	0
291	20241218	145100	35391600	95800	95800	95800	95800	0
292	20241218	145000	35391600	95800	95800	95800	95800	0
293	20241218	144900	35391600	95800	95800	95800	95800	0
294	20241218	144800	35391600	95800	95800	95800	95800	0
295	20241218	144700	35391600	95800	95800	95800	95800	0
296	20241218	144600	35391600	95800	95800	95800	95800	0
297	20241218	144500	35391600	95800	95800	95800	95800	0
298	20241218	144400	35391600	95800	95800	95800	95800	0
299	20241218	144300	35391600	95800	95800	95800	95800	0
300	20241218	144200	35391600	95800	95800	95800	95800	0
301	20241218	144100	35391600	95800	95800	95800	95800	0
302	20241218	144000	35391600	95800	95800	95800	95800	0
303	20241218	143900	35391600	95800	95800	95800	95800	0
304	20241218	143800	35391600	95800	95800	95800	95800	0
305	20241218	143700	35391600	95800	96100	96100	95800	2
306	20241218	143600	35199700	96500	96500	96500	96500	5
307	20241218	143500	34717200	96500	96500	96500	96500	0
308	20241218	143400	34717200	96500	96500	96500	96500	0
309	20241218	143300	34717200	96500	96500	96500	96500	0
310	20241218	143200	34717200	96500	96500	96500	96500	0
311	20241218	143100	34717200	96500	96500	96500	96500	0
312	20241218	143000	34717200	96500	96500	96500	96500	0
313	20241218	142900	34717200	96500	96500	96500	96500	0
314	20241218	142800	34717200	96500	96500	96500	96500	0
315	20241218	142700	34717200	96500	96500	96500	96500	0
316	20241218	142600	34717200	96500	96500	96500	96500	9
317	20241218	142500	33848700	96600	96600	96600	96600	0
318	20241218	142400	33848700	96600	96600	96600	96600	0
319	20241218	142300	33848700	96600	96600	96600	96600	0
320	20241218	142200	33848700	96600	96600	96600	96600	0
321	20241218	142100	33848700	96600	96600	96600	96600	0
322	20241218	142000	33848700	96600	96600	96600	96600	0
323	20241218	141900	33848700	96600	96600	96600	96600	0
324	20241218	141800	33848700	96600	96600	96600	96600	0
325	20241218	141700	33848700	96600	96600	96600	96600	0
326	20241218	141600	33848700	96600	96600	96600	96600	0
327	20241218	141500	33848700	96600	96600	96600	96600	0
328	20241218	141400	33848700	96600	96600	96600	96600	0
329	20241218	141300	33848700	96600	96600	96600	96600	0
330	20241218	141200	33848700	96600	96600	96600	96600	0
331	20241218	141100	33848700	96600	96600	96600	96600	0
332	20241218	141000	33848700	96600	96600	96600	96600	0
333	20241218	140900	33848700	96600	96600	96600	96600	0
334	20241218	140800	33848700	96600	96600	96600	96600	0
335	20241218	140700	33848700	96600	96600	96600	96600	0
336	20241218	140600	33848700	96600	96600	96600	96600	0
337	20241218	140500	33848700	96600	96600	96600	96600	0
338	20241218	140400	33848700	96600	96600	96600	96600	0
339	20241218	140300	33848700	96600	96600	96600	96600	0
340	20241218	140200	33848700	96600	96600	96600	96600	0
341	20241218	140100	33848700	96600	96600	96600	96600	0
342	20241218	140000	33848700	96600	96600	96600	96600	0
343	20241218	135900	33848700	96600	96600	96600	96600	0
344	20241218	135800	33848700	96600	96600	96600	96600	0
345	20241218	135700	33848700	96600	96600	96600	96600	0
346	20241218	135600	33848700	96600	96600	96600	96600	0
347	20241218	135500	33848700	96600	96600	96600	96600	0
348	20241218	135400	33848700	96600	96600	96600	96600	0
349	20241218	135300	33848700	96600	96600	96600	96600	0
350	20241218	135200	33848700	96600	96600	96600	96600	0
351	20241218	135100	33848700	96600	96600	96600	96600	0
352	20241218	135000	33848700	96600	96600	96600	96600	0
353	20241218	134900	33848700	96600	96600	96600	96600	0
354	20241218	134800	33848700	96600	96600	96600	96600	0
355	20241218	134700	33848700	96600	96600	96600	96600	0
356	20241218	134600	33848700	96600	96600	96600	96600	0
357	20241218	134500	33848700	96600	96600	96600	96600	0
358	20241218	134400	33848700	96600	96600	96600	96600	0
359	20241218	134300	33848700	96600	96600	96600	96600	0
360	20241218	134200	33848700	96600	96600	96600	96600	26
361	20241218	134100	31337100	96600	96600	96600	96600	1
362	20241218	134000	31240500	97000	97000	97000	97000	0
363	20241218	133900	31240500	97000	97000	97000	97000	0
364	20241218	133800	31240500	97000	97000	97000	97000	0
365	20241218	133700	31240500	97000	97000	97000	97000	0
366	20241218	133600	31240500	97000	97000	97000	97000	0
367	20241218	133500	31240500	97000	97000	97000	97000	0
368	20241218	133400	31240500	97000	97000	97000	97000	0
369	20241218	133300	31240500	97000	97000	97000	97000	0
370	20241218	133200	31240500	97000	97000	97000	97000	0
371	20241218	133100	31240500	97000	97000	97000	97000	0
372	20241218	133000	31240500	97000	97000	97000	97000	0
373	20241218	132900	31240500	97000	97000	97000	97000	0
374	20241218	132800	31240500	97000	97000	97000	97000	0
375	20241218	132700	31240500	97000	97000	97000	97000	0
376	20241218	132600	31240500	97000	97000	97000	97000	0
377	20241218	132500	31240500	97000	97000	97000	97000	0
378	20241218	132400	31240500	97000	97000	97000	97000	0
379	20241218	132300	31240500	97000	97000	97000	97000	0
380	20241218	132200	31240500	97000	97000	97000	97000	0
381	20241218	132100	31240500	97000	97000	97000	97000	0
382	20241218	132000	31240500	97000	97000	97000	97000	0
383	20241218	131900	31240500	97000	97000	97000	97000	0
384	20241218	131800	31240500	97000	97000	97000	97000	0
385	20241218	131700	31240500	97000	97000	97000	97000	0
386	20241218	131600	31240500	97000	97000	97000	97000	0
387	20241218	131500	31240500	97000	97000	97000	97000	0
388	20241218	131400	31240500	97000	97000	97000	97000	0
389	20241218	131300	31240500	97000	97000	97000	97000	0
390	20241218	131200	31240500	97000	97000	97000	97000	0
391	20241218	131100	31240500	97000	97000	97000	97000	0
392	20241218	131000	31240500	97000	97000	97000	97000	250
393	20241218	130900	6990500	97000	97000	97000	97000	0
394	20241218	130800	6990500	97000	97000	97000	97000	0
395	20241218	130700	6990500	97000	97000	97000	97000	0
396	20241218	130600	6990500	97000	97000	97000	97000	0
397	20241218	130500	6990500	97000	97000	97000	97000	0
398	20241218	130400	6990500	97000	97000	97000	97000	0
399	20241218	130300	6990500	97000	97000	97000	97000	0
400	20241218	130200	6990500	97000	97000	97000	97000	0
401	20241218	130100	6990500	97000	97000	97000	97000	0
402	20241218	130000	6990500	97000	97000	97000	97000	1
403	20241218	125900	6893500	97000	97000	97000	97000	0
404	20241218	125800	6893500	97000	97000	97000	97000	0
405	20241218	125700	6893500	97000	97000	97000	97000	0
406	20241218	125600	6893500	97000	97000	97000	97000	0
407	20241218	125500	6893500	97000	97000	97000	97000	0
408	20241218	125400	6893500	97000	97000	97000	97000	0
409	20241218	125300	6893500	97000	97000	97000	97000	0
410	20241218	125200	6893500	97000	97000	97000	97000	0
411	20241218	125100	6893500	97000	97000	97000	97000	0
412	20241218	125000	6893500	97000	97000	97000	97000	0
413	20241218	124900	6893500	97000	97000	97000	97000	0
414	20241218	124800	6893500	97000	97000	97000	97000	0
415	20241218	124700	6893500	97000	97000	97000	97000	0
416	20241218	124600	6893500	97000	97000	97000	97000	0
417	20241218	124500	6893500	97000	97000	97000	97000	0
418	20241218	124400	6893500	97000	97000	97000	97000	0
419	20241218	124300	6893500	97000	97000	97000	97000	1
420	20241218	124200	6796500	97000	97000	97000	97000	0
421	20241218	124100	6796500	97000	97000	97000	97000	0
422	20241218	124000	6796500	97000	97000	97000	97000	0
423	20241218	123900	6796500	97000	97000	97000	97000	0
424	20241218	123800	6796500	97000	97000	97000	97000	0
425	20241218	123700	6796500	97000	97000	97000	97000	0
426	20241218	123600	6796500	97000	97000	97000	97000	0
427	20241218	123500	6796500	97000	97000	97000	97000	0
428	20241218	123400	6796500	97000	97000	97000	97000	0
429	20241218	123300	6796500	97000	97000	97000	97000	0
430	20241218	123200	6796500	97000	97000	97000	97000	0
431	20241218	123100	6796500	97000	97000	97000	97000	0
432	20241218	123000	6796500	97000	97000	97000	97000	0
433	20241218	122900	6796500	97000	97000	97000	97000	0
434	20241218	122800	6796500	97000	97000	97000	97000	0
435	20241218	122700	6796500	97000	97000	97000	97000	0
436	20241218	122600	6796500	97000	97000	97000	97000	1
437	20241218	122500	6699500	97000	97000	97000	97000	0
438	20241218	122400	6699500	97000	97000	97000	97000	0
439	20241218	122300	6699500	97000	97000	97000	97000	0
440	20241218	122200	6699500	97000	97000	97000	97000	0
441	20241218	122100	6699500	97000	97000	97000	97000	0
442	20241218	122000	6699500	97000	97000	97000	97000	0
443	20241218	121900	6699500	97000	97000	97000	97000	0
444	20241218	121800	6699500	97000	97000	97000	97000	0
445	20241218	121700	6699500	97000	97000	97000	97000	0
446	20241218	121600	6699500	97000	97000	97000	97000	0
447	20241218	121500	6699500	97000	97000	97000	97000	0
448	20241218	121400	6699500	97000	97000	97000	97000	0
449	20241218	121300	6699500	97000	97000	97000	97000	0
450	20241218	121200	6699500	97000	97000	97000	97000	0
451	20241218	121100	6699500	97000	97000	97000	97000	0
452	20241218	121000	6699500	97000	97000	97000	97000	0
453	20241218	120900	6699500	97000	97000	97000	97000	1
454	20241218	120800	6602500	97000	97000	97000	97000	0
455	20241218	120700	6602500	97000	97000	97000	97000	0
456	20241218	120600	6602500	97000	97000	97000	97000	0
457	20241218	120500	6602500	97000	97000	97000	97000	0
458	20241218	120400	6602500	97000	97000	97000	97000	0
459	20241218	120300	6602500	97000	97000	97000	97000	0
460	20241218	120200	6602500	97000	97000	97000	97000	0
461	20241218	120100	6602500	97000	97000	97000	97000	0
462	20241218	120000	6602500	97000	97000	97000	97000	0
463	20241218	115900	6602500	97000	97000	97000	97000	0
464	20241218	115800	6602500	97000	97000	97000	97000	0
465	20241218	115700	6602500	97000	97000	97000	97000	0
466	20241218	115600	6602500	97000	97000	97000	97000	0
467	20241218	115500	6602500	97000	97000	97000	97000	0
468	20241218	115400	6602500	97000	97000	97000	97000	0
469	20241218	115300	6602500	97000	97000	97000	97000	0
470	20241218	115200	6602500	97000	97000	97000	97000	1
471	20241218	115100	6505500	97000	97000	97000	97000	0
472	20241218	115000	6505500	97000	97000	97000	97000	0
473	20241218	114900	6505500	97000	97000	97000	97000	0
474	20241218	114800	6505500	97000	97000	97000	97000	0
475	20241218	114700	6505500	97000	97000	97000	97000	0
476	20241218	114600	6505500	97000	97000	97000	97000	0
477	20241218	114500	6505500	97000	97000	97000	97000	0
478	20241218	114400	6505500	97000	97000	97000	97000	0
479	20241218	114300	6505500	97000	97000	97000	97000	0
480	20241218	114200	6505500	97000	97000	97000	97000	0
481	20241218	114100	6505500	97000	97000	97000	97000	0
482	20241218	114000	6505500	97000	97000	97000	97000	0
483	20241218	113900	6505500	97000	97000	97000	97000	0
484	20241218	113800	6505500	97000	97000	97000	97000	0
485	20241218	113700	6505500	97000	97000	97000	97000	0
486	20241218	113600	6505500	97000	97000	97000	97000	1
487	20241218	113500	6408500	97000	97000	97000	97000	1
488	20241218	113400	6311500	97000	97000	97000	97000	1
489	20241218	113300	6214500	97000	97000	97000	97000	0
490	20241218	113200	6214500	97000	97000	97000	97000	0
491	20241218	113100	6214500	97000	97000	97000	97000	0
492	20241218	113000	6214500	97000	97000	97000	97000	0
493	20241218	112900	6214500	97000	97000	97000	97000	0
494	20241218	112800	6214500	97000	97000	97000	97000	0
495	20241218	112700	6214500	97000	97000	97000	97000	0
496	20241218	112600	6214500	97000	97000	97000	97000	0
497	20241218	112500	6214500	97000	97000	97000	97000	0
498	20241218	112400	6214500	97000	97000	97000	97000	0
499	20241218	112300	6214500	97000	97000	97000	97000	0
500	20241218	112200	6214500	97000	97000	97000	97000	0
501	20241218	112100	6214500	97000	97000	97000	97000	0
502	20241218	112000	6214500	97000	97000	97000	97000	0
503	20241218	111900	6214500	97000	97000	97000	97000	0
504	20241218	111800	6214500	97000	97000	97000	97000	1
505	20241218	111700	6117500	97000	97000	97000	97000	0
506	20241218	111600	6117500	97000	97000	97000	97000	0
507	20241218	111500	6117500	97000	97000	97000	97000	0
508	20241218	111400	6117500	97000	97000	97000	97000	0
509	20241218	111300	6117500	97000	97000	97000	97000	0
510	20241218	111200	6117500	97000	97000	97000	97000	0
511	20241218	111100	6117500	97000	97000	97000	97000	0
512	20241218	111000	6117500	97000	97000	97000	97000	0
513	20241218	110900	6117500	97000	97000	97000	97000	3
514	20241218	110800	5826500	97000	97000	97000	97000	0
515	20241218	110700	5826500	97000	97000	97000	97000	0
516	20241218	110600	5826500	97000	97000	97000	97000	0
517	20241218	110500	5826500	97000	97000	97000	97000	0
518	20241218	110400	5826500	97000	97000	97000	97000	0
519	20241218	110300	5826500	97000	97000	97000	97000	0
520	20241218	110200	5826500	97000	97000	97000	97000	0
521	20241218	110100	5826500	97000	97000	97000	97000	1
522	20241218	110000	5729500	97000	97000	97000	97000	0
523	20241218	105900	5729500	97000	97000	97000	97000	0
524	20241218	105800	5729500	97000	97000	97000	97000	0
525	20241218	105700	5729500	97000	97000	97000	97000	0
526	20241218	105600	5729500	97000	97000	97000	97000	0
527	20241218	105500	5729500	97000	97000	97000	97000	0
528	20241218	105400	5729500	97000	97000	97000	97000	0
529	20241218	105300	5729500	97000	97000	97000	97000	0
530	20241218	105200	5729500	97000	97000	97000	97000	0
531	20241218	105100	5729500	97000	97000	97000	97000	0
532	20241218	105000	5729500	97000	97000	97000	97000	0
533	20241218	104900	5729500	97000	97000	97000	97000	0
534	20241218	104800	5729500	97000	97000	97000	97000	0
535	20241218	104700	5729500	97000	97000	97000	97000	0
536	20241218	104600	5729500	97000	97000	97000	97000	0
537	20241218	104500	5729500	97000	97000	97000	97000	0
538	20241218	104400	5729500	97000	97000	97000	97000	1
539	20241218	104300	5632500	97000	97000	97000	97000	0
540	20241218	104200	5632500	97000	97000	97000	97000	0
541	20241218	104100	5632500	97000	97000	97000	97000	0
542	20241218	104000	5632500	97000	97000	97000	97000	0
543	20241218	103900	5632500	97000	97000	97000	97000	0
544	20241218	103800	5632500	97000	97000	97000	97000	0
545	20241218	103700	5632500	97000	97000	97000	97000	0
546	20241218	103600	5632500	97000	97000	97000	97000	0
547	20241218	103500	5632500	97000	97000	97000	97000	0
548	20241218	103400	5632500	97000	97000	97000	97000	0
549	20241218	103300	5632500	97000	97000	97000	97000	0
550	20241218	103200	5632500	97000	97000	97000	97000	0
551	20241218	103100	5632500	97000	97000	97000	97000	0
552	20241218	103000	5632500	97000	97000	97000	97000	0
553	20241218	102900	5632500	97000	97000	97000	97000	0
554	20241218	102800	5632500	97000	97000	97000	97000	0
555	20241218	102700	5632500	97000	97000	97000	97000	1
556	20241218	102600	5535500	97000	97000	97000	97000	0
557	20241218	102500	5535500	97000	97000	97000	97000	0
558	20241218	102400	5535500	97000	97000	97000	97000	0
559	20241218	102300	5535500	97000	97000	97000	97000	0
560	20241218	102200	5535500	97000	97000	97000	97000	0
561	20241218	102100	5535500	97000	97000	97000	97000	0
562	20241218	102000	5535500	97000	97000	97000	97000	0
563	20241218	101900	5535500	97000	97000	97000	97000	0
564	20241218	101800	5535500	97000	97000	97000	97000	0
565	20241218	101700	5535500	97000	97000	97000	97000	0
566	20241218	101600	5535500	97000	97000	97000	97000	0
567	20241218	101500	5535500	97000	97000	97000	97000	0
568	20241218	101400	5535500	97000	97000	97000	97000	0
569	20241218	101300	5535500	97000	97000	97000	97000	0
570	20241218	101200	5535500	97000	97000	97000	97000	0
571	20241218	101100	5535500	97000	97000	97000	97000	0
572	20241218	101000	5535500	97000	97000	97000	97000	1
573	20241218	100900	5438500	97000	97000	97000	97000	0
574	20241218	100800	5438500	97000	97000	97000	97000	0
575	20241218	100700	5438500	97000	97000	97000	97000	0
576	20241218	100600	5438500	97000	97000	97000	97000	0
577	20241218	100500	5438500	97000	97000	97000	97000	0
578	20241218	100400	5438500	97000	97000	97000	97000	0
579	20241218	100300	5438500	97000	97000	97000	97000	0
580	20241218	100200	5438500	97000	97000	97000	97000	0
581	20241218	100100	5438500	97000	97000	97000	97000	0
582	20241218	100000	5438500	97000	97000	97000	97000	1
583	20241218	095900	5341500	97000	97000	97000	97000	0
584	20241218	095800	5341500	97000	97000	97000	97000	0
585	20241218	095700	5341500	97000	97000	97000	97000	0
586	20241218	095600	5341500	97000	97000	97000	97000	0
587	20241218	095500	5341500	97000	97000	97000	97000	0
588	20241218	095400	5341500	97000	97000	97000	97000	0
589	20241218	095300	5341500	97000	97000	97000	97000	1
590	20241218	095200	5244500	97000	97000	97000	97000	0
591	20241218	095100	5244500	97000	97000	97000	97000	0
592	20241218	095000	5244500	97000	97000	97000	97000	0
593	20241218	094900	5244500	97000	97000	97000	97000	0
594	20241218	094800	5244500	97000	97000	97000	97000	0
595	20241218	094700	5244500	97000	97000	97000	97000	0
596	20241218	094600	5244500	97000	97000	97000	97000	0
597	20241218	094500	5244500	97000	97000	97000	97000	0
598	20241218	094400	5244500	97000	97000	97000	97000	0
599	20241218	094300	5244500	97000	97000	97000	97000	0
600	20241218	094200	5244500	97000	97000	97000	97000	0
601	20241218	094100	5244500	97000	97000	97000	97000	0
602	20241218	094000	5244500	97000	97000	97000	97000	0
603	20241218	093900	5244500	97000	97000	97000	97000	0
604	20241218	093800	5244500	97000	97000	97000	97000	0
605	20241218	093700	5244500	97000	97000	97000	97000	0
606	20241218	093600	5244500	97000	97000	97000	97000	1
607	20241218	093500	5147500	96100	96100	96100	96100	0
608	20241218	093400	5147500	96100	96100	96100	96100	0
609	20241218	093300	5147500	96100	96100	96100	96100	0
610	20241218	093200	5147500	96100	96100	96100	96100	0
611	20241218	093100	5147500	96100	96100	96100	96100	0
612	20241218	093000	5147500	96100	96100	96100	96100	0
613	20241218	092900	5147500	96100	96100	96100	96100	0
614	20241218	092800	5147500	96100	96100	96100	96100	0
615	20241218	092700	5147500	96100	96100	96100	96100	0
616	20241218	092600	5147500	96100	96100	96100	96100	0
617	20241218	092500	5147500	96100	96100	96100	96100	0
618	20241218	092400	5147500	96100	96100	96100	96100	0
619	20241218	092300	5147500	96100	96100	96100	96100	0
620	20241218	092200	5147500	96100	96100	96100	96100	1
621	20241218	092100	5051400	97400	97400	97400	97400	0
622	20241218	092000	5051400	97400	97400	97400	97400	0
623	20241218	091900	5051400	97400	97400	97400	97400	0
624	20241218	091800	5051400	97400	97400	97400	97400	0
625	20241218	091700	5051400	97400	97400	97400	97400	0
626	20241218	091600	5051400	97400	97400	97400	97400	0
627	20241218	091500	5051400	97400	97400	97400	97400	0
628	20241218	091400	5051400	97400	97400	97400	97400	0
629	20241218	091300	5051400	97400	97400	97400	97400	0
630	20241218	091200	5051400	97400	97400	97400	97400	0
631	20241218	091100	5051400	97400	97400	97400	97400	0
632	20241218	091000	5051400	97400	97400	97400	97400	0
633	20241218	090900	5051400	97400	97400	97400	97400	0
634	20241218	090800	5051400	97400	97400	97400	97400	0
635	20241218	090700	5051400	97400	97400	97400	97400	0
636	20241218	090600	5051400	97400	97400	97400	97400	0
637	20241218	090500	5051400	97400	97400	97400	97400	0
638	20241218	090400	5051400	97400	97400	97400	97400	0
639	20241218	090300	5051400	97400	97400	97400	97400	0
640	20241218	090200	5051400	97400	97400	97400	97400	28
641	20241218	090100	2324200	97400	96100	97400	96100	23
642	20241218	090000	95500	95500	95500	95500	95500	1