KissMeData/250030/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	205800	2832820	5290	5290	5290	5290	1
3	20241210	205700	2832820	5290	5290	5290	5290	0
4	20241210	205600	2832820	5290	5290	5290	5290	0
5	20241210	205500	2832820	5290	5290	5290	5290	0
6	20241210	205400	2832820	5290	5290	5290	5290	0
7	20241210	205300	2832820	5290	5290	5290	5290	0
8	20241210	205200	2832820	5290	5290	5290	5290	0
9	20241210	205100	2832820	5290	5290	5290	5290	0
10	20241210	205000	2832820	5290	5290	5290	5290	0
11	20241210	204900	2832820	5290	5290	5290	5290	0
12	20241210	204800	2832820	5290	5290	5290	5290	0
13	20241210	204700	2832820	5290	5290	5290	5290	0
14	20241210	204600	2832820	5290	5290	5290	5290	0
15	20241210	204500	2832820	5290	5290	5290	5290	0
16	20241210	204400	2832820	5290	5290	5290	5290	0
17	20241210	204300	2832820	5290	5290	5290	5290	0
18	20241210	204200	2832820	5290	5290	5290	5290	0
19	20241210	204100	2832820	5290	5290	5290	5290	0
20	20241210	204000	2832820	5290	5290	5290	5290	0
21	20241210	203900	2832820	5290	5290	5290	5290	0
22	20241210	203800	2832820	5290	5290	5290	5290	0
23	20241210	203700	2832820	5290	5290	5290	5290	0
24	20241210	203600	2832820	5290	5290	5290	5290	0
25	20241210	203500	2832820	5290	5290	5290	5290	0
26	20241210	203400	2832820	5290	5290	5290	5290	0
27	20241210	203300	2832820	5290	5290	5290	5290	0
28	20241210	203200	2832820	5290	5290	5290	5290	0
29	20241210	203100	2832820	5290	5290	5290	5290	0
30	20241210	203000	2832820	5290	5290	5290	5290	0
31	20241210	202900	2832820	5290	5290	5290	5290	0
32	20241210	202800	2832820	5290	5290	5290	5290	1
33	20241210	202700	2832820	5290	5290	5290	5290	0
34	20241210	202600	2832820	5290	5290	5290	5290	0
35	20241210	202500	2832820	5290	5290	5290	5290	0
36	20241210	202400	2832820	5290	5290	5290	5290	0
37	20241210	202300	2832820	5290	5290	5290	5290	0
38	20241210	202200	2832820	5290	5290	5290	5290	0
39	20241210	202100	2832820	5290	5290	5290	5290	0
40	20241210	202000	2832820	5290	5290	5290	5290	0
41	20241210	201900	2832820	5290	5290	5290	5290	0
42	20241210	201800	2832820	5290	5290	5290	5290	0
43	20241210	201700	2832820	5290	5290	5290	5290	0
44	20241210	201600	2832820	5290	5290	5290	5290	0
45	20241210	201500	2832820	5290	5290	5290	5290	0
46	20241210	201400	2832820	5290	5290	5290	5290	0
47	20241210	201300	2832820	5290	5290	5290	5290	0
48	20241210	201200	2832820	5290	5290	5290	5290	0
49	20241210	201100	2832820	5290	5290	5290	5290	0
50	20241210	201000	2832820	5290	5290	5290	5290	0
51	20241210	200900	2832820	5290	5290	5290	5290	0
52	20241210	200800	2832820	5290	5290	5290	5290	0
53	20241210	200700	2832820	5290	5290	5290	5290	0
54	20241210	200600	2832820	5290	5290	5290	5290	0
55	20241210	200500	2832820	5290	5290	5290	5290	0
56	20241210	200400	2832820	5290	5290	5290	5290	0
57	20241210	200300	2832820	5290	5290	5290	5290	0
58	20241210	200200	2832820	5290	5290	5290	5290	0
59	20241210	200100	2832820	5290	5290	5290	5290	0
60	20241210	200000	2832820	5290	5290	5290	5290	0
61	20241210	195900	2832820	5290	5290	5290	5290	0
62	20241210	195800	2832820	5290	5290	5290	5290	1
63	20241210	195700	2832820	5290	5290	5290	5290	0
64	20241210	195600	2832820	5290	5290	5290	5290	0
65	20241210	195500	2832820	5290	5290	5290	5290	0
66	20241210	195400	2832820	5290	5290	5290	5290	0
67	20241210	195300	2832820	5290	5290	5290	5290	0
68	20241210	195200	2832820	5290	5290	5290	5290	0
69	20241210	195100	2832820	5290	5290	5290	5290	0
70	20241210	195000	2832820	5290	5290	5290	5290	0
71	20241210	194900	2832820	5290	5290	5290	5290	0
72	20241210	194800	2832820	5290	5290	5290	5290	0
73	20241210	194700	2832820	5290	5290	5290	5290	0
74	20241210	194600	2832820	5290	5290	5290	5290	0
75	20241210	194500	2832820	5290	5290	5290	5290	0
76	20241210	194400	2832820	5290	5290	5290	5290	0
77	20241210	194300	2832820	5290	5290	5290	5290	0
78	20241210	194200	2832820	5290	5290	5290	5290	0
79	20241210	194100	2832820	5290	5290	5290	5290	0
80	20241210	194000	2832820	5290	5290	5290	5290	0
81	20241210	193900	2832820	5290	5290	5290	5290	0
82	20241210	193800	2832820	5290	5290	5290	5290	0
83	20241210	193700	2832820	5290	5290	5290	5290	0
84	20241210	193600	2832820	5290	5290	5290	5290	0
85	20241210	193500	2832820	5290	5290	5290	5290	0
86	20241210	193400	2832820	5290	5290	5290	5290	0
87	20241210	193300	2832820	5290	5290	5290	5290	0
88	20241210	193200	2832820	5290	5290	5290	5290	0
89	20241210	193100	2832820	5290	5290	5290	5290	0
90	20241210	193000	2832820	5290	5290	5290	5290	0
91	20241210	192900	2832820	5290	5290	5290	5290	0
92	20241210	192800	2832820	5290	5290	5290	5290	1
93	20241210	192700	2832820	5290	5290	5290	5290	0
94	20241210	192600	2832820	5290	5290	5290	5290	0
95	20241210	192500	2832820	5290	5290	5290	5290	0
96	20241210	192400	2832820	5290	5290	5290	5290	0
97	20241210	192300	2832820	5290	5290	5290	5290	0
98	20241210	192200	2832820	5290	5290	5290	5290	0
99	20241210	192100	2832820	5290	5290	5290	5290	0
100	20241210	192000	2832820	5290	5290	5290	5290	0
101	20241210	191900	2832820	5290	5290	5290	5290	0
102	20241210	191800	2832820	5290	5290	5290	5290	0
103	20241210	191700	2832820	5290	5290	5290	5290	0
104	20241210	191600	2832820	5290	5290	5290	5290	0
105	20241210	191500	2832820	5290	5290	5290	5290	0
106	20241210	191400	2832820	5290	5290	5290	5290	0
107	20241210	191300	2832820	5290	5290	5290	5290	0
108	20241210	191200	2832820	5290	5290	5290	5290	0
109	20241210	191100	2832820	5290	5290	5290	5290	0
110	20241210	191000	2832820	5290	5290	5290	5290	0
111	20241210	190900	2832820	5290	5290	5290	5290	0
112	20241210	190800	2832820	5290	5290	5290	5290	0
113	20241210	190700	2832820	5290	5290	5290	5290	0
114	20241210	190600	2832820	5290	5290	5290	5290	0
115	20241210	190500	2832820	5290	5290	5290	5290	0
116	20241210	190400	2832820	5290	5290	5290	5290	0
117	20241210	190300	2832820	5290	5290	5290	5290	0
118	20241210	190200	2832820	5290	5290	5290	5290	0
119	20241210	190100	2832820	5290	5290	5290	5290	0
120	20241210	190000	2832820	5290	5290	5290	5290	0
121	20241210	185900	2832820	5290	5290	5290	5290	0
122	20241210	185800	2832820	5290	5290	5290	5290	1
123	20241210	185700	2832820	5290	5290	5290	5290	0
124	20241210	185600	2832820	5290	5290	5290	5290	0
125	20241210	185500	2832820	5290	5290	5290	5290	0
126	20241210	185400	2832820	5290	5290	5290	5290	0
127	20241210	185300	2832820	5290	5290	5290	5290	0
128	20241210	185200	2832820	5290	5290	5290	5290	0
129	20241210	185100	2832820	5290	5290	5290	5290	0
130	20241210	185000	2832820	5290	5290	5290	5290	0
131	20241210	184900	2832820	5290	5290	5290	5290	0
132	20241210	184800	2832820	5290	5290	5290	5290	0
133	20241210	184700	2832820	5290	5290	5290	5290	0
134	20241210	184600	2832820	5290	5290	5290	5290	0
135	20241210	184500	2832820	5290	5290	5290	5290	0
136	20241210	184400	2832820	5290	5290	5290	5290	0
137	20241210	184300	2832820	5290	5290	5290	5290	0
138	20241210	184200	2832820	5290	5290	5290	5290	0
139	20241210	184100	2832820	5290	5290	5290	5290	0
140	20241210	184000	2832820	5290	5290	5290	5290	0
141	20241210	183900	2832820	5290	5290	5290	5290	0
142	20241210	183800	2832820	5290	5290	5290	5290	0
143	20241210	183700	2832820	5290	5290	5290	5290	0
144	20241210	183600	2832820	5290	5290	5290	5290	0
145	20241210	183500	2832820	5290	5290	5290	5290	0
146	20241210	183400	2832820	5290	5290	5290	5290	0
147	20241210	183300	2832820	5290	5290	5290	5290	0
148	20241210	183200	2832820	5290	5290	5290	5290	0
149	20241210	183100	2832820	5290	5290	5290	5290	0
150	20241210	183000	2832820	5290	5290	5290	5290	0
151	20241210	182900	2832820	5290	5290	5290	5290	0
152	20241210	182800	2832820	5290	5290	5290	5290	1
153	20241210	182700	2832820	5290	5290	5290	5290	0
154	20241210	182600	2832820	5290	5290	5290	5290	0
155	20241210	182500	2832820	5290	5290	5290	5290	0
156	20241210	182400	2832820	5290	5290	5290	5290	0
157	20241210	182300	2832820	5290	5290	5290	5290	0
158	20241210	182200	2832820	5290	5290	5290	5290	0
159	20241210	182100	2832820	5290	5290	5290	5290	0
160	20241210	182000	2832820	5290	5290	5290	5290	0
161	20241210	181900	2832820	5290	5290	5290	5290	0
162	20241210	181800	2832820	5290	5290	5290	5290	0
163	20241210	181700	2832820	5290	5290	5290	5290	0
164	20241210	181600	2832820	5290	5290	5290	5290	0
165	20241210	181500	2832820	5290	5290	5290	5290	0
166	20241210	181400	2832820	5290	5290	5290	5290	0
167	20241210	181300	2832820	5290	5290	5290	5290	0
168	20241210	181200	2832820	5290	5290	5290	5290	0
169	20241210	181100	2832820	5290	5290	5290	5290	0
170	20241210	181000	2832820	5290	5290	5290	5290	0
171	20241210	180900	2832820	5290	5290	5290	5290	0
172	20241210	180800	2832820	5290	5290	5290	5290	0
173	20241210	180700	2832820	5290	5290	5290	5290	0
174	20241210	180600	2832820	5290	5290	5290	5290	0
175	20241210	180500	2832820	5290	5290	5290	5290	0
176	20241210	180400	2832820	5290	5290	5290	5290	0
177	20241210	180300	2832820	5290	5290	5290	5290	0
178	20241210	180200	2832820	5290	5290	5290	5290	0
179	20241210	180100	2832820	5290	5290	5290	5290	0
180	20241210	180000	2832820	5290	5290	5290	5290	0
181	20241210	175900	2832820	5290	5290	5290	5290	0
182	20241210	175800	2832820	5290	5290	5290	5290	1
183	20241210	175700	2832820	5290	5290	5290	5290	0
184	20241210	175600	2832820	5290	5290	5290	5290	0
185	20241210	175500	2832820	5290	5290	5290	5290	0
186	20241210	175400	2832820	5290	5290	5290	5290	0
187	20241210	175300	2832820	5290	5290	5290	5290	0
188	20241210	175200	2832820	5290	5290	5290	5290	0
189	20241210	175100	2832820	5290	5290	5290	5290	0
190	20241210	175000	2832820	5290	5290	5290	5290	0
191	20241210	174900	2832820	5290	5290	5290	5290	0
192	20241210	174800	2832820	5290	5290	5290	5290	0
193	20241210	174700	2832820	5290	5290	5290	5290	0
194	20241210	174600	2832820	5290	5290	5290	5290	0
195	20241210	174500	2832820	5290	5290	5290	5290	0
196	20241210	174400	2832820	5290	5290	5290	5290	0
197	20241210	174300	2832820	5290	5290	5290	5290	0
198	20241210	174200	2832820	5290	5290	5290	5290	0
199	20241210	174100	2832820	5290	5290	5290	5290	0
200	20241210	174000	2832820	5290	5290	5290	5290	0
201	20241210	173900	2832820	5290	5290	5290	5290	0
202	20241210	173800	2832820	5290	5290	5290	5290	0
203	20241210	173700	2832820	5290	5290	5290	5290	0
204	20241210	173600	2832820	5290	5290	5290	5290	0
205	20241210	173500	2832820	5290	5290	5290	5290	0
206	20241210	173400	2832820	5290	5290	5290	5290	0
207	20241210	173300	2832820	5290	5290	5290	5290	0
208	20241210	173200	2832820	5290	5290	5290	5290	0
209	20241210	173100	2832820	5290	5290	5290	5290	0
210	20241210	173000	2832820	5290	5290	5290	5290	0
211	20241210	172900	2832820	5290	5290	5290	5290	0
212	20241210	172800	2832820	5290	5290	5290	5290	1
213	20241210	172700	2832820	5290	5290	5290	5290	0
214	20241210	172600	2832820	5290	5290	5290	5290	0
215	20241210	172500	2832820	5290	5290	5290	5290	0
216	20241210	172400	2832820	5290	5290	5290	5290	0
217	20241210	172300	2832820	5290	5290	5290	5290	0
218	20241210	172200	2832820	5290	5290	5290	5290	0
219	20241210	172100	2832820	5290	5290	5290	5290	0
220	20241210	172000	2832820	5290	5290	5290	5290	0
221	20241210	171900	2832820	5290	5290	5290	5290	0
222	20241210	171800	2832820	5290	5290	5290	5290	0
223	20241210	171700	2832820	5290	5290	5290	5290	0
224	20241210	171600	2832820	5290	5290	5290	5290	0
225	20241210	171500	2832820	5290	5290	5290	5290	0
226	20241210	171400	2832820	5290	5290	5290	5290	0
227	20241210	171300	2832820	5290	5290	5290	5290	0
228	20241210	171200	2832820	5290	5290	5290	5290	0
229	20241210	171100	2832820	5290	5290	5290	5290	0
230	20241210	171000	2832820	5290	5290	5290	5290	0
231	20241210	170900	2832820	5290	5290	5290	5290	0
232	20241210	170800	2832820	5290	5290	5290	5290	0
233	20241210	170700	2832820	5290	5290	5290	5290	0
234	20241210	170600	2832820	5290	5290	5290	5290	0
235	20241210	170500	2832820	5290	5290	5290	5290	0
236	20241210	170400	2832820	5290	5290	5290	5290	0
237	20241210	170300	2832820	5290	5290	5290	5290	0
238	20241210	170200	2832820	5290	5290	5290	5290	0
239	20241210	170100	2832820	5290	5290	5290	5290	0
240	20241210	170000	2832820	5290	5290	5290	5290	0
241	20241210	165900	2832820	5290	5290	5290	5290	0
242	20241210	165800	2832820	5290	5290	5290	5290	1
243	20241210	165700	2832820	5290	5290	5290	5290	0
244	20241210	165600	2832820	5290	5290	5290	5290	0
245	20241210	165500	2832820	5290	5290	5290	5290	0
246	20241210	165400	2832820	5290	5290	5290	5290	0
247	20241210	165300	2832820	5290	5290	5290	5290	0
248	20241210	165200	2832820	5290	5290	5290	5290	0
249	20241210	165100	2832820	5290	5290	5290	5290	0
250	20241210	165000	2832820	5290	5290	5290	5290	0
251	20241210	164900	2832820	5290	5290	5290	5290	0
252	20241210	164800	2832820	5290	5290	5290	5290	0
253	20241210	164700	2832820	5290	5290	5290	5290	0
254	20241210	164600	2832820	5290	5290	5290	5290	0
255	20241210	164500	2832820	5290	5290	5290	5290	0
256	20241210	164400	2832820	5290	5290	5290	5290	0
257	20241210	164300	2832820	5290	5290	5290	5290	0
258	20241210	164200	2832820	5290	5290	5290	5290	0
259	20241210	164100	2832820	5290	5290	5290	5290	0
260	20241210	164000	2832820	5290	5290	5290	5290	0
261	20241210	163900	2832820	5290	5290	5290	5290	0
262	20241210	163800	2832820	5290	5290	5290	5290	0
263	20241210	163700	2832820	5290	5290	5290	5290	0
264	20241210	163600	2832820	5290	5290	5290	5290	0
265	20241210	163500	2832820	5290	5290	5290	5290	0
266	20241210	163400	2832820	5290	5290	5290	5290	0
267	20241210	163300	2832820	5290	5290	5290	5290	0
268	20241210	163200	2832820	5290	5290	5290	5290	0
269	20241210	163100	2832820	5290	5290	5290	5290	0
270	20241210	163000	2832820	5290	5290	5290	5290	0
271	20241210	162900	2832820	5290	5290	5290	5290	0
272	20241210	162800	2832820	5290	5290	5290	5290	1
273	20241210	162700	2832820	5290	5290	5290	5290	0
274	20241210	162600	2832820	5290	5290	5290	5290	0
275	20241210	162500	2832820	5290	5290	5290	5290	0
276	20241210	162400	2832820	5290	5290	5290	5290	0
277	20241210	162300	2832820	5290	5290	5290	5290	0
278	20241210	162200	2832820	5290	5290	5290	5290	0
279	20241210	162100	2832820	5290	5290	5290	5290	0
280	20241210	162000	2832820	5290	5290	5290	5290	0
281	20241210	161900	2832820	5290	5290	5290	5290	0
282	20241210	161800	2832820	5290	5290	5290	5290	0
283	20241210	161700	2832820	5290	5290	5290	5290	0
284	20241210	161600	2832820	5290	5290	5290	5290	0
285	20241210	161500	2832820	5290	5290	5290	5290	0
286	20241210	161400	2832820	5290	5290	5290	5290	0
287	20241210	161300	2832820	5290	5290	5290	5290	0
288	20241210	161200	2832820	5290	5290	5290	5290	0
289	20241210	161100	2832820	5290	5290	5290	5290	0
290	20241210	161000	2832820	5290	5290	5290	5290	0
291	20241210	160900	2832820	5290	5290	5290	5290	0
292	20241210	160800	2832820	5290	5290	5290	5290	0
293	20241210	160700	2832820	5290	5290	5290	5290	0
294	20241210	160600	2832820	5290	5290	5290	5290	0
295	20241210	160500	2832820	5290	5290	5290	5290	0
296	20241210	160400	2832820	5290	5290	5290	5290	0
297	20241210	160300	2832820	5290	5290	5290	5290	0
298	20241210	160200	2832820	5290	5290	5290	5290	0
299	20241210	160100	2832820	5290	5290	5290	5290	0
300	20241210	160000	2832820	5290	5290	5290	5290	0
301	20241210	155900	2832820	5290	5290	5290	5290	0
302	20241210	155800	2832820	5290	5290	5290	5290	1
303	20241210	155700	2832820	5290	5290	5290	5290	0
304	20241210	155600	2832820	5290	5290	5290	5290	0
305	20241210	155500	2832820	5290	5290	5290	5290	0
306	20241210	155400	2832820	5290	5290	5290	5290	0
307	20241210	155300	2832820	5290	5290	5290	5290	0
308	20241210	155200	2832820	5290	5290	5290	5290	0
309	20241210	155100	2832820	5290	5290	5290	5290	0
310	20241210	155000	2832820	5290	5290	5290	5290	0
311	20241210	154900	2832820	5290	5290	5290	5290	0
312	20241210	154800	2832820	5290	5290	5290	5290	0
313	20241210	154700	2832820	5290	5290	5290	5290	0
314	20241210	154600	2832820	5290	5290	5290	5290	0
315	20241210	154500	2832820	5290	5290	5290	5290	0
316	20241210	154400	2832820	5290	5290	5290	5290	0
317	20241210	154300	2832820	5290	5290	5290	5290	0
318	20241210	154200	2832820	5290	5290	5290	5290	0
319	20241210	154100	2832820	5290	5290	5290	5290	0
320	20241210	154000	2832820	5290	5290	5290	5290	0
321	20241210	153900	2832820	5290	5290	5290	5290	0
322	20241210	153800	2832820	5290	5290	5290	5290	0
323	20241210	153700	2832820	5290	5290	5290	5290	0
324	20241210	153600	2832820	5290	5290	5290	5290	0
325	20241210	153500	2832820	5290	5290	5290	5290	0
326	20241210	153400	2832820	5290	5290	5290	5290	0
327	20241210	153300	2832820	5290	5290	5290	5290	0
328	20241210	153200	2832820	5290	5290	5290	5290	0
329	20241210	153100	2832820	5290	5290	5290	5290	0
330	20241210	153000	2832820	5290	5290	5290	5290	0
331	20241210	152900	2832820	5290	5290	5290	5290	0
332	20241210	152800	2832820	5290	5290	5290	5290	0
333	20241210	152700	2832820	5290	5290	5290	5290	0
334	20241210	152600	2832820	5290	5290	5290	5290	0
335	20241210	152500	2832820	5290	5290	5290	5290	0
336	20241210	152400	2832820	5290	5290	5290	5290	0
337	20241210	152300	2832820	5290	5290	5290	5290	0
338	20241210	152200	2832820	5290	5290	5290	5290	0
339	20241210	152100	2832820	5290	5290	5290	5290	0
340	20241210	152000	2832820	5290	5290	5290	5290	0
341	20241210	151900	2832820	5290	5290	5290	5290	0
342	20241210	151800	2832820	5290	5290	5290	5290	0
343	20241210	151700	2832820	5290	5290	5290	5290	0
344	20241210	151600	2832820	5290	5290	5290	5290	0
345	20241210	151500	2832820	5290	5290	5290	5290	0
346	20241210	151400	2832820	5290	5290	5290	5290	0
347	20241210	151300	2832820	5290	5290	5290	5290	0
348	20241210	151200	2832820	5290	5290	5290	5290	0
349	20241210	151100	2832820	5290	5290	5290	5290	0
350	20241210	151000	2832820	5290	5290	5290	5290	0
351	20241210	150900	2832820	5290	5290	5290	5290	0
352	20241210	150800	2832820	5290	5290	5290	5290	0
353	20241210	150700	2832820	5290	5290	5290	5290	0
354	20241210	150600	2832820	5290	5290	5290	5290	1
355	20241210	150500	2827530	5020	5020	5020	5020	89
356	20241210	150400	2380750	5390	5390	5390	5390	0
357	20241210	150300	2380750	5390	5390	5390	5390	0
358	20241210	150200	2380750	5390	5390	5390	5390	0
359	20241210	150100	2380750	5390	5390	5390	5390	0
360	20241210	150000	2380750	5390	5390	5390	5390	0
361	20241210	145900	2380750	5390	5390	5390	5390	0
362	20241210	145800	2380750	5390	5390	5390	5390	0
363	20241210	145700	2380750	5390	5390	5390	5390	0
364	20241210	145600	2380750	5390	5390	5390	5390	0
365	20241210	145500	2380750	5390	5390	5390	5390	0
366	20241210	145400	2380750	5390	5390	5390	5390	0
367	20241210	145300	2380750	5390	5390	5390	5390	0
368	20241210	145200	2380750	5390	5390	5390	5390	0
369	20241210	145100	2380750	5390	5390	5390	5390	0
370	20241210	145000	2380750	5390	5390	5390	5390	0
371	20241210	144900	2380750	5390	5390	5390	5390	0
372	20241210	144800	2380750	5390	5390	5390	5390	0
373	20241210	144700	2380750	5390	5390	5390	5390	0
374	20241210	144600	2380750	5390	5390	5390	5390	0
375	20241210	144500	2380750	5390	5390	5390	5390	0
376	20241210	144400	2380750	5390	5390	5390	5390	0
377	20241210	144300	2380750	5390	5390	5390	5390	0
378	20241210	144200	2380750	5390	5390	5390	5390	0
379	20241210	144100	2380750	5390	5390	5390	5390	0
380	20241210	144000	2380750	5390	5390	5390	5390	0
381	20241210	143900	2380750	5390	5390	5390	5390	0
382	20241210	143800	2380750	5390	5390	5390	5390	0
383	20241210	143700	2380750	5390	5390	5390	5390	0
384	20241210	143600	2380750	5390	5390	5390	5390	0
385	20241210	143500	2380750	5390	5390	5390	5390	0
386	20241210	143400	2380750	5390	5390	5390	5390	0
387	20241210	143300	2380750	5390	5390	5390	5390	0
388	20241210	143200	2380750	5390	5390	5390	5390	0
389	20241210	143100	2380750	5390	5390	5390	5390	0
390	20241210	143000	2380750	5390	5390	5390	5390	0
391	20241210	142900	2380750	5390	5390	5390	5390	0
392	20241210	142800	2380750	5390	5390	5390	5390	0
393	20241210	142700	2380750	5390	5390	5390	5390	0
394	20241210	142600	2380750	5390	5390	5390	5390	0
395	20241210	142500	2380750	5390	5390	5390	5390	0
396	20241210	142400	2380750	5390	5390	5390	5390	0
397	20241210	142300	2380750	5390	5390	5390	5390	0
398	20241210	142200	2380750	5390	5390	5390	5390	0
399	20241210	142100	2380750	5390	5390	5390	5390	0
400	20241210	142000	2380750	5390	5390	5390	5390	0
401	20241210	141900	2380750	5390	5390	5390	5390	0
402	20241210	141800	2380750	5390	5390	5390	5390	0
403	20241210	141700	2380750	5390	5390	5390	5390	0
404	20241210	141600	2380750	5390	5390	5390	5390	0
405	20241210	141500	2380750	5390	5390	5390	5390	0
406	20241210	141400	2380750	5390	5390	5390	5390	0
407	20241210	141300	2380750	5390	5390	5390	5390	0
408	20241210	141200	2380750	5390	5390	5390	5390	0
409	20241210	141100	2380750	5390	5390	5390	5390	0
410	20241210	141000	2380750	5390	5390	5390	5390	0
411	20241210	140900	2380750	5390	5390	5390	5390	0
412	20241210	140800	2380750	5390	5390	5390	5390	0
413	20241210	140700	2380750	5390	5390	5390	5390	0
414	20241210	140600	2380750	5390	5390	5390	5390	0
415	20241210	140500	2380750	5390	5390	5390	5390	0
416	20241210	140400	2380750	5390	5390	5390	5390	0
417	20241210	140300	2380750	5390	5390	5390	5390	0
418	20241210	140200	2380750	5390	5390	5390	5390	0
419	20241210	140100	2380750	5390	5390	5390	5390	0
420	20241210	140000	2380750	5390	5390	5390	5390	0
421	20241210	135900	2380750	5390	5390	5390	5390	0
422	20241210	135800	2380750	5390	5390	5390	5390	0
423	20241210	135700	2380750	5390	5390	5390	5390	0
424	20241210	135600	2380750	5390	5390	5390	5390	0
425	20241210	135500	2380750	5390	5390	5390	5390	0
426	20241210	135400	2380750	5390	5390	5390	5390	0
427	20241210	135300	2380750	5390	5390	5390	5390	0
428	20241210	135200	2380750	5390	5390	5390	5390	0
429	20241210	135100	2380750	5390	5390	5390	5390	0
430	20241210	135000	2380750	5390	5390	5390	5390	0
431	20241210	134900	2380750	5390	5390	5390	5390	0
432	20241210	134800	2380750	5390	5390	5390	5390	0
433	20241210	134700	2380750	5390	5390	5390	5390	0
434	20241210	134600	2380750	5390	5390	5390	5390	0
435	20241210	134500	2380750	5390	5390	5390	5390	0
436	20241210	134400	2380750	5390	5390	5390	5390	0
437	20241210	134300	2380750	5390	5390	5390	5390	0
438	20241210	134200	2380750	5390	5390	5390	5390	0
439	20241210	134100	2380750	5390	5390	5390	5390	0
440	20241210	134000	2380750	5390	5390	5390	5390	0
441	20241210	133900	2380750	5390	5390	5390	5390	0
442	20241210	133800	2380750	5390	5390	5390	5390	0
443	20241210	133700	2380750	5390	5390	5390	5390	0
444	20241210	133600	2380750	5390	5390	5390	5390	0
445	20241210	133500	2380750	5390	5390	5390	5390	0
446	20241210	133400	2380750	5390	5390	5390	5390	0
447	20241210	133300	2380750	5390	5390	5390	5390	0
448	20241210	133200	2380750	5390	5390	5390	5390	0
449	20241210	133100	2380750	5390	5390	5390	5390	0
450	20241210	133000	2380750	5390	5390	5390	5390	0
451	20241210	132900	2380750	5390	5390	5390	5390	0
452	20241210	132800	2380750	5390	5390	5390	5390	0
453	20241210	132700	2380750	5390	5390	5390	5390	0
454	20241210	132600	2380750	5390	5390	5390	5390	0
455	20241210	132500	2380750	5390	5390	5390	5390	0
456	20241210	132400	2380750	5390	5390	5390	5390	0
457	20241210	132300	2380750	5390	5390	5390	5390	0
458	20241210	132200	2380750	5390	5390	5390	5390	0
459	20241210	132100	2380750	5390	5390	5390	5390	0
460	20241210	132000	2380750	5390	5390	5390	5390	0
461	20241210	131900	2380750	5390	5390	5390	5390	0
462	20241210	131800	2380750	5390	5390	5390	5390	0
463	20241210	131700	2380750	5390	5390	5390	5390	0
464	20241210	131600	2380750	5390	5390	5390	5390	0
465	20241210	131500	2380750	5390	5390	5390	5390	0
466	20241210	131400	2380750	5390	5390	5390	5390	0
467	20241210	131300	2380750	5390	5390	5390	5390	0
468	20241210	131200	2380750	5390	5390	5390	5390	0
469	20241210	131100	2380750	5390	5390	5390	5390	0
470	20241210	131000	2380750	5390	5390	5390	5390	0
471	20241210	130900	2380750	5390	5390	5390	5390	0
472	20241210	130800	2380750	5390	5390	5390	5390	0
473	20241210	130700	2380750	5390	5390	5390	5390	0
474	20241210	130600	2380750	5390	5390	5390	5390	0
475	20241210	130500	2380750	5390	5390	5390	5390	0
476	20241210	130400	2380750	5390	5390	5390	5390	0
477	20241210	130300	2380750	5390	5390	5390	5390	0
478	20241210	130200	2380750	5390	5390	5390	5390	0
479	20241210	130100	2380750	5390	5390	5390	5390	0
480	20241210	130000	2380750	5390	5390	5390	5390	0
481	20241210	125900	2380750	5390	5390	5390	5390	0
482	20241210	125800	2380750	5390	5390	5390	5390	0
483	20241210	125700	2380750	5390	5390	5390	5390	0
484	20241210	125600	2380750	5390	5390	5390	5390	0
485	20241210	125500	2380750	5390	5390	5390	5390	0
486	20241210	125400	2380750	5390	5390	5390	5390	0
487	20241210	125300	2380750	5390	5390	5390	5390	0
488	20241210	125200	2380750	5390	5390	5390	5390	0
489	20241210	125100	2380750	5390	5390	5390	5390	0
490	20241210	125000	2380750	5390	5390	5390	5390	0
491	20241210	124900	2380750	5390	5390	5390	5390	0
492	20241210	124800	2380750	5390	5390	5390	5390	0
493	20241210	124700	2380750	5390	5390	5390	5390	0
494	20241210	124600	2380750	5390	5390	5390	5390	0
495	20241210	124500	2380750	5390	5390	5390	5390	0
496	20241210	124400	2380750	5390	5390	5390	5390	0
497	20241210	124300	2380750	5390	5390	5390	5390	0
498	20241210	124200	2380750	5390	5390	5390	5390	0
499	20241210	124100	2380750	5390	5390	5390	5390	1
500	20241210	124000	2375360	5200	5200	5200	5200	0
501	20241210	123900	2375360	5200	5200	5200	5200	0
502	20241210	123800	2375360	5200	5200	5200	5200	0
503	20241210	123700	2375360	5200	5200	5200	5200	0
504	20241210	123600	2375360	5200	5090	5200	5090	47
505	20241210	123500	2134930	5090	5090	5090	5090	0
506	20241210	123400	2134930	5090	5090	5090	5090	0
507	20241210	123300	2134930	5090	5090	5090	5090	0
508	20241210	123200	2134930	5090	5090	5090	5090	0
509	20241210	123100	2134930	5090	5090	5090	5090	0
510	20241210	123000	2134930	5090	5090	5090	5090	0
511	20241210	122900	2134930	5090	5090	5090	5090	0
512	20241210	122800	2134930	5090	5090	5090	5090	0
513	20241210	122700	2134930	5090	5090	5090	5090	0
514	20241210	122600	2134930	5090	5090	5090	5090	0
515	20241210	122500	2134930	5090	5090	5090	5090	0
516	20241210	122400	2134930	5090	5090	5090	5090	0
517	20241210	122300	2134930	5090	5090	5090	5090	0
518	20241210	122200	2134930	5090	5090	5090	5090	0
519	20241210	122100	2134930	5090	5090	5090	5090	0
520	20241210	122000	2134930	5090	5090	5090	5090	0
521	20241210	121900	2134930	5090	5090	5090	5090	0
522	20241210	121800	2134930	5090	5090	5090	5090	0
523	20241210	121700	2134930	5090	5090	5090	5090	0
524	20241210	121600	2134930	5090	5090	5090	5090	0
525	20241210	121500	2134930	5090	5090	5090	5090	0
526	20241210	121400	2134930	5090	5090	5090	5090	0
527	20241210	121300	2134930	5090	5090	5090	5090	0
528	20241210	121200	2134930	5090	5090	5090	5090	0
529	20241210	121100	2134930	5090	5090	5090	5090	0
530	20241210	121000	2134930	5090	5090	5090	5090	0
531	20241210	120900	2134930	5090	5090	5090	5090	0
532	20241210	120800	2134930	5090	5090	5090	5090	0
533	20241210	120700	2134930	5090	5090	5090	5090	0
534	20241210	120600	2134930	5090	5090	5090	5090	0
535	20241210	120500	2134930	5090	5090	5090	5090	0
536	20241210	120400	2134930	5090	5090	5090	5090	0
537	20241210	120300	2134930	5090	5090	5090	5090	0
538	20241210	120200	2134930	5090	5090	5090	5090	0
539	20241210	120100	2134930	5090	5090	5090	5090	0
540	20241210	120000	2134930	5090	5090	5090	5090	0
541	20241210	115900	2134930	5090	5090	5090	5090	0
542	20241210	115800	2134930	5090	5090	5090	5090	46
543	20241210	115700	1900790	5090	5090	5090	5090	0
544	20241210	115600	1900790	5090	5090	5090	5090	0
545	20241210	115500	1900790	5090	5090	5090	5090	0
546	20241210	115400	1900790	5090	5090	5090	5090	0
547	20241210	115300	1900790	5090	5090	5090	5090	0
548	20241210	115200	1900790	5090	5090	5090	5090	0
549	20241210	115100	1900790	5090	5090	5090	5090	0
550	20241210	115000	1900790	5090	5090	5090	5090	0
551	20241210	114900	1900790	5090	5090	5090	5090	0
552	20241210	114800	1900790	5090	5090	5090	5090	0
553	20241210	114700	1900790	5090	5000	5090	5000	61
554	20241210	114600	1595700	5000	5000	5000	5000	85
555	20241210	114500	1170700	5090	5090	5090	5090	0
556	20241210	114400	1170700	5090	5090	5090	5090	0
557	20241210	114300	1170700	5090	5090	5090	5090	0
558	20241210	114200	1170700	5090	5090	5090	5090	0
559	20241210	114100	1170700	5090	5090	5090	5090	0
560	20241210	114000	1170700	5090	5090	5090	5090	0
561	20241210	113900	1170700	5090	5090	5090	5090	0
562	20241210	113800	1170700	5090	5090	5090	5090	0
563	20241210	113700	1170700	5090	5090	5090	5090	0
564	20241210	113600	1170700	5090	5090	5090	5090	0
565	20241210	113500	1170700	5090	5090	5090	5090	200
566	20241210	113400	152700	5090	5090	5090	5090	0
567	20241210	113300	152700	5090	5090	5090	5090	0
568	20241210	113200	152700	5090	5090	5090	5090	0
569	20241210	113100	152700	5090	5090	5090	5090	0
570	20241210	113000	152700	5090	5090	5090	5090	0
571	20241210	112900	152700	5090	5090	5090	5090	0
572	20241210	112800	152700	5090	5090	5090	5090	0
573	20241210	112700	152700	5090	5090	5090	5090	0
574	20241210	112600	152700	5090	5090	5090	5090	0
575	20241210	112500	152700	5090	5090	5090	5090	0
576	20241210	112400	152700	5090	5090	5090	5090	0
577	20241210	112300	152700	5090	5090	5090	5090	0
578	20241210	112200	152700	5090	5090	5090	5090	0
579	20241210	112100	152700	5090	5090	5090	5090	0
580	20241210	112000	152700	5090	5090	5090	5090	0
581	20241210	111900	152700	5090	5090	5090	5090	0
582	20241210	111800	152700	5090	5090	5090	5090	0
583	20241210	111700	152700	5090	5090	5090	5090	0
584	20241210	111600	152700	5090	5090	5090	5090	0
585	20241210	111500	152700	5090	5090	5090	5090	0
586	20241210	111400	152700	5090	5090	5090	5090	30
587	20241210	111300	0	5400	5400	5400	5400	0
588	20241210	111200	0	5400	5400	5400	5400	0
589	20241210	111100	0	5400	5400	5400	5400	0
590	20241210	111000	0	5400	5400	5400	5400	0
591	20241210	110900	0	5400	5400	5400	5400	0
592	20241210	110800	0	5400	5400	5400	5400	0
593	20241210	110700	0	5400	5400	5400	5400	0
594	20241210	110600	0	5400	5400	5400	5400	0
595	20241210	110500	0	5400	5400	5400	5400	0
596	20241210	110400	0	5400	5400	5400	5400	0
597	20241210	110300	0	5400	5400	5400	5400	0
598	20241210	110200	0	5400	5400	5400	5400	0
599	20241210	110100	0	5400	5400	5400	5400	0
600	20241210	110000	0	5400	5400	5400	5400	0
601	20241210	105900	0	5400	5400	5400	5400	0
602	20241210	105800	0	5400	5400	5400	5400	0
603	20241210	105700	0	5400	5400	5400	5400	0
604	20241210	105600	0	5400	5400	5400	5400	0
605	20241210	105500	0	5400	5400	5400	5400	0
606	20241210	105400	0	5400	5400	5400	5400	0
607	20241210	105300	0	5400	5400	5400	5400	0
608	20241210	105200	0	5400	5400	5400	5400	0
609	20241210	105100	0	5400	5400	5400	5400	0
610	20241210	105000	0	5400	5400	5400	5400	0
611	20241210	104900	0	5400	5400	5400	5400	0
612	20241210	104800	0	5400	5400	5400	5400	0
613	20241210	104700	0	5400	5400	5400	5400	0
614	20241210	104600	0	5400	5400	5400	5400	0
615	20241210	104500	0	5400	5400	5400	5400	0
616	20241210	104400	0	5400	5400	5400	5400	0
617	20241210	104300	0	5400	5400	5400	5400	0
618	20241210	104200	0	5400	5400	5400	5400	0
619	20241210	104100	0	5400	5400	5400	5400	0
620	20241210	104000	0	5400	5400	5400	5400	0
621	20241210	103900	0	5400	5400	5400	5400	0
622	20241210	103800	0	5400	5400	5400	5400	0
623	20241210	103700	0	5400	5400	5400	5400	0
624	20241210	103600	0	5400	5400	5400	5400	0
625	20241210	103500	0	5400	5400	5400	5400	0
626	20241210	103400	0	5400	5400	5400	5400	0
627	20241210	103300	0	5400	5400	5400	5400	0
628	20241210	103200	0	5400	5400	5400	5400	0
629	20241210	103100	0	5400	5400	5400	5400	0
630	20241210	103000	0	5400	5400	5400	5400	0
631	20241210	102900	0	5400	5400	5400	5400	0
632	20241210	102800	0	5400	5400	5400	5400	0
633	20241210	102700	0	5400	5400	5400	5400	0
634	20241210	102600	0	5400	5400	5400	5400	0
635	20241210	102500	0	5400	5400	5400	5400	0
636	20241210	102400	0	5400	5400	5400	5400	0
637	20241210	102300	0	5400	5400	5400	5400	0
638	20241210	102200	0	5400	5400	5400	5400	0
639	20241210	102100	0	5400	5400	5400	5400	0
640	20241210	102000	0	5400	5400	5400	5400	0
641	20241210	101900	0	5400	5400	5400	5400	0
642	20241210	101800	0	5400	5400	5400	5400	0
643	20241210	101700	0	5400	5400	5400	5400	0
644	20241210	101600	0	5400	5400	5400	5400	0
645	20241210	101500	0	5400	5400	5400	5400	0
646	20241210	101400	0	5400	5400	5400	5400	0
647	20241210	101300	0	5400	5400	5400	5400	0
648	20241210	101200	0	5400	5400	5400	5400	0
649	20241210	101100	0	5400	5400	5400	5400	0
650	20241210	101000	0	5400	5400	5400	5400	0
651	20241210	100900	0	5400	5400	5400	5400	0
652	20241210	100800	0	5400	5400	5400	5400	0
653	20241210	100700	0	5400	5400	5400	5400	0
654	20241210	100600	0	5400	5400	5400	5400	0
655	20241210	100500	0	5400	5400	5400	5400	0
656	20241210	100400	0	5400	5400	5400	5400	0
657	20241210	100300	0	5400	5400	5400	5400	0
658	20241210	100200	0	5400	5400	5400	5400	0
659	20241210	100100	0	5400	5400	5400	5400	0
660	20241210	100000	0	5400	5400	5400	5400	0
661	20241210	095900	0	5400	5400	5400	5400	0
662	20241210	095800	0	5400	5400	5400	5400	0
663	20241210	095700	0	5400	5400	5400	5400	0
664	20241210	095600	0	5400	5400	5400	5400	0
665	20241210	095500	0	5400	5400	5400	5400	0
666	20241210	095400	0	5400	5400	5400	5400	0
667	20241210	095300	0	5400	5400	5400	5400	0
668	20241210	095200	0	5400	5400	5400	5400	0
669	20241210	095100	0	5400	5400	5400	5400	0
670	20241210	095000	0	5400	5400	5400	5400	0
671	20241210	094900	0	5400	5400	5400	5400	0
672	20241210	094800	0	5400	5400	5400	5400	0
673	20241210	094700	0	5400	5400	5400	5400	0
674	20241210	094600	0	5400	5400	5400	5400	0
675	20241210	094500	0	5400	5400	5400	5400	0
676	20241210	094400	0	5400	5400	5400	5400	0
677	20241210	094300	0	5400	5400	5400	5400	0
678	20241210	094200	0	5400	5400	5400	5400	0
679	20241210	094100	0	5400	5400	5400	5400	0
680	20241210	094000	0	5400	5400	5400	5400	0
681	20241210	093900	0	5400	5400	5400	5400	0
682	20241210	093800	0	5400	5400	5400	5400	0
683	20241210	093700	0	5400	5400	5400	5400	0
684	20241210	093600	0	5400	5400	5400	5400	0
685	20241210	093500	0	5400	5400	5400	5400	0
686	20241210	093400	0	5400	5400	5400	5400	0
687	20241210	093300	0	5400	5400	5400	5400	0
688	20241210	093200	0	5400	5400	5400	5400	0
689	20241210	093100	0	5400	5400	5400	5400	0
690	20241210	093000	0	5400	5400	5400	5400	0
691	20241210	092900	0	5400	5400	5400	5400	0
692	20241210	092800	0	5400	5400	5400	5400	0
693	20241210	092700	0	5400	5400	5400	5400	0
694	20241210	092600	0	5400	5400	5400	5400	0
695	20241210	092500	0	5400	5400	5400	5400	0
696	20241210	092400	0	5400	5400	5400	5400	0
697	20241210	092300	0	5400	5400	5400	5400	0
698	20241210	092200	0	5400	5400	5400	5400	0
699	20241210	092100	0	5400	5400	5400	5400	0
700	20241210	092000	0	5400	5400	5400	5400	0
701	20241210	091900	0	5400	5400	5400	5400	0
702	20241210	091800	0	5400	5400	5400	5400	0
703	20241210	091700	0	5400	5400	5400	5400	0
704	20241210	091600	0	5400	5400	5400	5400	0
705	20241210	091500	0	5400	5400	5400	5400	0
706	20241210	091400	0	5400	5400	5400	5400	0
707	20241210	091300	0	5400	5400	5400	5400	0
708	20241210	091200	0	5400	5400	5400	5400	0
709	20241210	091100	0	5400	5400	5400	5400	0
710	20241210	091000	0	5400	5400	5400	5400	0
711	20241210	090900	0	5400	5400	5400	5400	0
712	20241210	090800	0	5400	5400	5400	5400	0
713	20241210	090700	0	5400	5400	5400	5400	0
714	20241210	090600	0	5400	5400	5400	5400	0
715	20241210	090500	0	5400	5400	5400	5400	0
716	20241210	090400	0	5400	5400	5400	5400	0
717	20241210	090300	0	5400	5400	5400	5400	0
718	20241210	090200	0	5400	5400	5400	5400	0
719	20241210	090100	0	5400	5400	5400	5400	0
720	20241210	090000	0	5400	5400	5400	5400	0