KissMeData/024830/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	191000	9692690	5820	5820	5820	5820	33
3	20241203	190900	9692690	5820	5820	5820	5820	0
4	20241203	190800	9692690	5820	5820	5820	5820	0
5	20241203	190700	9692690	5820	5820	5820	5820	0
6	20241203	190600	9692690	5820	5820	5820	5820	0
7	20241203	190500	9692690	5820	5820	5820	5820	0
8	20241203	190400	9692690	5820	5820	5820	5820	0
9	20241203	190300	9692690	5820	5820	5820	5820	0
10	20241203	190200	9692690	5820	5820	5820	5820	0
11	20241203	190100	9692690	5820	5820	5820	5820	0
12	20241203	190000	9692690	5820	5820	5820	5820	0
13	20241203	185900	9692690	5820	5820	5820	5820	0
14	20241203	185800	9692690	5820	5820	5820	5820	0
15	20241203	185700	9692690	5820	5820	5820	5820	0
16	20241203	185600	9692690	5820	5820	5820	5820	0
17	20241203	185500	9692690	5820	5820	5820	5820	0
18	20241203	185400	9692690	5820	5820	5820	5820	0
19	20241203	185300	9692690	5820	5820	5820	5820	0
20	20241203	185200	9692690	5820	5820	5820	5820	0
21	20241203	185100	9692690	5820	5820	5820	5820	0
22	20241203	185000	9692690	5820	5820	5820	5820	0
23	20241203	184900	9692690	5820	5820	5820	5820	0
24	20241203	184800	9692690	5820	5820	5820	5820	0
25	20241203	184700	9692690	5820	5820	5820	5820	0
26	20241203	184600	9692690	5820	5820	5820	5820	0
27	20241203	184500	9692690	5820	5820	5820	5820	0
28	20241203	184400	9692690	5820	5820	5820	5820	0
29	20241203	184300	9692690	5820	5820	5820	5820	0
30	20241203	184200	9692690	5820	5820	5820	5820	0
31	20241203	184100	9692690	5820	5820	5820	5820	0
32	20241203	184000	9692690	5820	5820	5820	5820	33
33	20241203	183900	9692690	5820	5820	5820	5820	0
34	20241203	183800	9692690	5820	5820	5820	5820	0
35	20241203	183700	9692690	5820	5820	5820	5820	0
36	20241203	183600	9692690	5820	5820	5820	5820	0
37	20241203	183500	9692690	5820	5820	5820	5820	0
38	20241203	183400	9692690	5820	5820	5820	5820	0
39	20241203	183300	9692690	5820	5820	5820	5820	0
40	20241203	183200	9692690	5820	5820	5820	5820	0
41	20241203	183100	9692690	5820	5820	5820	5820	0
42	20241203	183000	9692690	5820	5820	5820	5820	0
43	20241203	182900	9692690	5820	5820	5820	5820	0
44	20241203	182800	9692690	5820	5820	5820	5820	0
45	20241203	182700	9692690	5820	5820	5820	5820	0
46	20241203	182600	9692690	5820	5820	5820	5820	0
47	20241203	182500	9692690	5820	5820	5820	5820	0
48	20241203	182400	9692690	5820	5820	5820	5820	0
49	20241203	182300	9692690	5820	5820	5820	5820	0
50	20241203	182200	9692690	5820	5820	5820	5820	0
51	20241203	182100	9692690	5820	5820	5820	5820	0
52	20241203	182000	9692690	5820	5820	5820	5820	0
53	20241203	181900	9692690	5820	5820	5820	5820	0
54	20241203	181800	9692690	5820	5820	5820	5820	0
55	20241203	181700	9692690	5820	5820	5820	5820	0
56	20241203	181600	9692690	5820	5820	5820	5820	0
57	20241203	181500	9692690	5820	5820	5820	5820	0
58	20241203	181400	9692690	5820	5820	5820	5820	0
59	20241203	181300	9692690	5820	5820	5820	5820	0
60	20241203	181200	9692690	5820	5820	5820	5820	0
61	20241203	181100	9692690	5820	5820	5820	5820	0
62	20241203	181000	9692690	5820	5820	5820	5820	33
63	20241203	180900	9692690	5820	5820	5820	5820	0
64	20241203	180800	9692690	5820	5820	5820	5820	0
65	20241203	180700	9692690	5820	5820	5820	5820	0
66	20241203	180600	9692690	5820	5820	5820	5820	0
67	20241203	180500	9692690	5820	5820	5820	5820	0
68	20241203	180400	9692690	5820	5820	5820	5820	0
69	20241203	180300	9692690	5820	5820	5820	5820	0
70	20241203	180200	9692690	5820	5820	5820	5820	0
71	20241203	180100	9692690	5820	5820	5820	5820	0
72	20241203	180000	9692690	5820	5820	5820	5820	0
73	20241203	175900	9692690	5820	5820	5820	5820	0
74	20241203	175800	9692690	5820	5820	5820	5820	0
75	20241203	175700	9692690	5820	5820	5820	5820	0
76	20241203	175600	9692690	5820	5820	5820	5820	0
77	20241203	175500	9692690	5820	5820	5820	5820	0
78	20241203	175400	9692690	5820	5820	5820	5820	0
79	20241203	175300	9692690	5820	5820	5820	5820	0
80	20241203	175200	9692690	5820	5820	5820	5820	0
81	20241203	175100	9692690	5820	5820	5820	5820	0
82	20241203	175000	9692690	5820	5820	5820	5820	0
83	20241203	174900	9692690	5820	5820	5820	5820	0
84	20241203	174800	9692690	5820	5820	5820	5820	0
85	20241203	174700	9692690	5820	5820	5820	5820	0
86	20241203	174600	9692690	5820	5820	5820	5820	0
87	20241203	174500	9692690	5820	5820	5820	5820	0
88	20241203	174400	9692690	5820	5820	5820	5820	0
89	20241203	174300	9692690	5820	5820	5820	5820	0
90	20241203	174200	9692690	5820	5820	5820	5820	0
91	20241203	174100	9692690	5820	5820	5820	5820	0
92	20241203	174000	9692690	5820	5820	5820	5820	33
93	20241203	173900	9692690	5820	5820	5820	5820	0
94	20241203	173800	9692690	5820	5820	5820	5820	0
95	20241203	173700	9692690	5820	5820	5820	5820	0
96	20241203	173600	9692690	5820	5820	5820	5820	0
97	20241203	173500	9692690	5820	5820	5820	5820	0
98	20241203	173400	9692690	5820	5820	5820	5820	0
99	20241203	173300	9692690	5820	5820	5820	5820	0
100	20241203	173200	9692690	5820	5820	5820	5820	0
101	20241203	173100	9692690	5820	5820	5820	5820	0
102	20241203	173000	9692690	5820	5820	5820	5820	0
103	20241203	172900	9692690	5820	5820	5820	5820	0
104	20241203	172800	9692690	5820	5820	5820	5820	0
105	20241203	172700	9692690	5820	5820	5820	5820	0
106	20241203	172600	9692690	5820	5820	5820	5820	0
107	20241203	172500	9692690	5820	5820	5820	5820	0
108	20241203	172400	9692690	5820	5820	5820	5820	0
109	20241203	172300	9692690	5820	5820	5820	5820	0
110	20241203	172200	9692690	5820	5820	5820	5820	0
111	20241203	172100	9692690	5820	5820	5820	5820	0
112	20241203	172000	9692690	5820	5820	5820	5820	0
113	20241203	171900	9692690	5820	5820	5820	5820	0
114	20241203	171800	9692690	5820	5820	5820	5820	0
115	20241203	171700	9692690	5820	5820	5820	5820	0
116	20241203	171600	9692690	5820	5820	5820	5820	0
117	20241203	171500	9692690	5820	5820	5820	5820	0
118	20241203	171400	9692690	5820	5820	5820	5820	0
119	20241203	171300	9692690	5820	5820	5820	5820	0
120	20241203	171200	9692690	5820	5820	5820	5820	0
121	20241203	171100	9692690	5820	5820	5820	5820	0
122	20241203	171000	9692690	5820	5820	5820	5820	33
123	20241203	170900	9692690	5820	5820	5820	5820	0
124	20241203	170800	9692690	5820	5820	5820	5820	0
125	20241203	170700	9692690	5820	5820	5820	5820	0
126	20241203	170600	9692690	5820	5820	5820	5820	0
127	20241203	170500	9692690	5820	5820	5820	5820	0
128	20241203	170400	9692690	5820	5820	5820	5820	0
129	20241203	170300	9692690	5820	5820	5820	5820	0
130	20241203	170200	9692690	5820	5820	5820	5820	0
131	20241203	170100	9692690	5820	5820	5820	5820	0
132	20241203	170000	9692690	5820	5820	5820	5820	0
133	20241203	165900	9692690	5820	5820	5820	5820	0
134	20241203	165800	9692690	5820	5820	5820	5820	0
135	20241203	165700	9692690	5820	5820	5820	5820	0
136	20241203	165600	9692690	5820	5820	5820	5820	0
137	20241203	165500	9692690	5820	5820	5820	5820	0
138	20241203	165400	9692690	5820	5820	5820	5820	0
139	20241203	165300	9692690	5820	5820	5820	5820	0
140	20241203	165200	9692690	5820	5820	5820	5820	0
141	20241203	165100	9692690	5820	5820	5820	5820	0
142	20241203	165000	9692690	5820	5820	5820	5820	0
143	20241203	164900	9692690	5820	5820	5820	5820	0
144	20241203	164800	9692690	5820	5820	5820	5820	0
145	20241203	164700	9692690	5820	5820	5820	5820	0
146	20241203	164600	9692690	5820	5820	5820	5820	0
147	20241203	164500	9692690	5820	5820	5820	5820	0
148	20241203	164400	9692690	5820	5820	5820	5820	0
149	20241203	164300	9692690	5820	5820	5820	5820	0
150	20241203	164200	9692690	5820	5820	5820	5820	0
151	20241203	164100	9692690	5820	5820	5820	5820	0
152	20241203	164000	9692690	5820	5820	5820	5820	33
153	20241203	163900	9692690	5820	5820	5820	5820	0
154	20241203	163800	9692690	5820	5820	5820	5820	0
155	20241203	163700	9692690	5820	5820	5820	5820	0
156	20241203	163600	9692690	5820	5820	5820	5820	0
157	20241203	163500	9692690	5820	5820	5820	5820	0
158	20241203	163400	9692690	5820	5820	5820	5820	0
159	20241203	163300	9692690	5820	5820	5820	5820	0
160	20241203	163200	9692690	5820	5820	5820	5820	0
161	20241203	163100	9692690	5820	5820	5820	5820	0
162	20241203	163000	9692690	5820	5820	5820	5820	0
163	20241203	162900	9692690	5820	5820	5820	5820	0
164	20241203	162800	9692690	5820	5820	5820	5820	0
165	20241203	162700	9692690	5820	5820	5820	5820	0
166	20241203	162600	9692690	5820	5820	5820	5820	0
167	20241203	162500	9692690	5820	5820	5820	5820	0
168	20241203	162400	9692690	5820	5820	5820	5820	0
169	20241203	162300	9692690	5820	5820	5820	5820	0
170	20241203	162200	9692690	5820	5820	5820	5820	0
171	20241203	162100	9692690	5820	5820	5820	5820	0
172	20241203	162000	9692690	5820	5820	5820	5820	0
173	20241203	161900	9692690	5820	5820	5820	5820	0
174	20241203	161800	9692690	5820	5820	5820	5820	0
175	20241203	161700	9692690	5820	5820	5820	5820	0
176	20241203	161600	9692690	5820	5820	5820	5820	0
177	20241203	161500	9692690	5820	5820	5820	5820	0
178	20241203	161400	9692690	5820	5820	5820	5820	0
179	20241203	161300	9692690	5820	5820	5820	5820	0
180	20241203	161200	9692690	5820	5820	5820	5820	0
181	20241203	161100	9692690	5820	5820	5820	5820	0
182	20241203	161000	9692690	5820	5820	5820	5820	33
183	20241203	160900	9692690	5820	5820	5820	5820	0
184	20241203	160800	9692690	5820	5820	5820	5820	0
185	20241203	160700	9692690	5820	5820	5820	5820	0
186	20241203	160600	9692690	5820	5820	5820	5820	0
187	20241203	160500	9692690	5820	5820	5820	5820	0
188	20241203	160400	9692690	5820	5820	5820	5820	0
189	20241203	160300	9692690	5820	5820	5820	5820	0
190	20241203	160200	9692690	5820	5820	5820	5820	0
191	20241203	160100	9692690	5820	5820	5820	5820	0
192	20241203	160000	9692690	5820	5820	5820	5820	0
193	20241203	155900	9692690	5820	5820	5820	5820	0
194	20241203	155800	9692690	5820	5820	5820	5820	0
195	20241203	155700	9692690	5820	5820	5820	5820	0
196	20241203	155600	9692690	5820	5820	5820	5820	0
197	20241203	155500	9692690	5820	5820	5820	5820	0
198	20241203	155400	9692690	5820	5820	5820	5820	0
199	20241203	155300	9692690	5820	5820	5820	5820	0
200	20241203	155200	9692690	5820	5820	5820	5820	0
201	20241203	155100	9692690	5820	5820	5820	5820	0
202	20241203	155000	9692690	5820	5820	5820	5820	0
203	20241203	154900	9692690	5820	5820	5820	5820	0
204	20241203	154800	9692690	5820	5820	5820	5820	0
205	20241203	154700	9692690	5820	5820	5820	5820	0
206	20241203	154600	9692690	5820	5820	5820	5820	0
207	20241203	154500	9692690	5820	5820	5820	5820	0
208	20241203	154400	9692690	5820	5820	5820	5820	0
209	20241203	154300	9692690	5820	5820	5820	5820	0
210	20241203	154200	9692690	5820	5820	5820	5820	0
211	20241203	154100	9692690	5820	5820	5820	5820	0
212	20241203	154000	9692690	5820	5820	5820	5820	33
213	20241203	153900	9692690	5820	5820	5820	5820	0
214	20241203	153800	9692690	5820	5820	5820	5820	0
215	20241203	153700	9692690	5820	5820	5820	5820	0
216	20241203	153600	9692690	5820	5820	5820	5820	0
217	20241203	153500	9692690	5820	5820	5820	5820	0
218	20241203	153400	9692690	5820	5820	5820	5820	0
219	20241203	153300	9692690	5820	5820	5820	5820	0
220	20241203	153200	9692690	5820	5820	5820	5820	0
221	20241203	153100	9692690	5820	5820	5820	5820	0
222	20241203	153000	9692690	5820	5820	5820	5820	33
223	20241203	152900	9500630	5870	5870	5870	5870	0
224	20241203	152800	9500630	5870	5870	5870	5870	0
225	20241203	152700	9500630	5870	5870	5870	5870	0
226	20241203	152600	9500630	5870	5870	5870	5870	0
227	20241203	152500	9500630	5870	5870	5870	5870	0
228	20241203	152400	9500630	5870	5870	5870	5870	0
229	20241203	152300	9500630	5870	5870	5870	5870	0
230	20241203	152200	9500630	5870	5870	5870	5870	0
231	20241203	152100	9500630	5870	5870	5870	5870	0
232	20241203	152000	9500630	5870	5870	5870	5870	0
233	20241203	151900	9500630	5870	5870	5870	5870	0
234	20241203	151800	9500630	5870	5870	5870	5870	0
235	20241203	151700	9500630	5870	5870	5870	5870	0
236	20241203	151600	9500630	5870	5870	5870	5870	0
237	20241203	151500	9500630	5870	5870	5870	5870	0
238	20241203	151400	9500630	5870	5870	5870	5870	0
239	20241203	151300	9500630	5870	5870	5870	5870	0
240	20241203	151200	9500630	5870	5870	5870	5870	0
241	20241203	151100	9500630	5870	5870	5870	5870	0
242	20241203	151000	9500630	5870	5870	5870	5870	0
243	20241203	150900	9500630	5870	5870	5870	5870	0
244	20241203	150800	9500630	5870	5870	5870	5870	0
245	20241203	150700	9500630	5870	5870	5870	5870	0
246	20241203	150600	9500630	5870	5870	5870	5870	0
247	20241203	150500	9500630	5870	5870	5870	5870	0
248	20241203	150400	9500630	5870	5870	5870	5870	0
249	20241203	150300	9500630	5870	5870	5870	5870	0
250	20241203	150200	9500630	5870	5870	5870	5870	0
251	20241203	150100	9500630	5870	5870	5870	5870	0
252	20241203	150000	9500630	5870	5870	5870	5870	0
253	20241203	145900	9500630	5870	5870	5870	5870	0
254	20241203	145800	9500630	5870	5870	5870	5870	0
255	20241203	145700	9500630	5870	5870	5870	5870	0
256	20241203	145600	9500630	5870	5870	5870	5870	0
257	20241203	145500	9500630	5870	5870	5870	5870	0
258	20241203	145400	9500630	5870	5870	5870	5870	0
259	20241203	145300	9500630	5870	5870	5870	5870	0
260	20241203	145200	9500630	5870	5870	5870	5870	0
261	20241203	145100	9500630	5870	5870	5870	5870	0
262	20241203	145000	9500630	5870	5870	5870	5870	0
263	20241203	144900	9500630	5870	5870	5870	5870	0
264	20241203	144800	9500630	5870	5870	5870	5870	0
265	20241203	144700	9500630	5870	5870	5870	5870	0
266	20241203	144600	9500630	5870	5870	5870	5870	1
267	20241203	144500	9494760	5970	5970	5970	5970	0
268	20241203	144400	9494760	5970	5970	5970	5970	0
269	20241203	144300	9494760	5970	5970	5970	5970	0
270	20241203	144200	9494760	5970	5970	5970	5970	0
271	20241203	144100	9494760	5970	5970	5970	5970	0
272	20241203	144000	9494760	5970	5970	5970	5970	0
273	20241203	143900	9494760	5970	5970	5970	5970	0
274	20241203	143800	9494760	5970	5970	5970	5970	0
275	20241203	143700	9494760	5970	5970	5970	5970	0
276	20241203	143600	9494760	5970	5970	5970	5970	103
277	20241203	143500	8879850	5970	5970	5970	5970	50
278	20241203	143400	8581350	5970	5870	5970	5870	57
279	20241203	143300	8241760	5980	5980	5980	5980	0
280	20241203	143200	8241760	5980	5980	5980	5980	0
281	20241203	143100	8241760	5980	5980	5980	5980	0
282	20241203	143000	8241760	5980	5980	5980	5980	40
283	20241203	142900	8002560	5980	5980	5980	5980	0
284	20241203	142800	8002560	5980	5980	5980	5980	0
285	20241203	142700	8002560	5980	5980	5980	5980	2
286	20241203	142600	7990600	6000	6000	6000	6000	10
287	20241203	142500	7930600	6000	5990	6000	5990	25
288	20241203	142400	7780670	5850	5850	5850	5850	0
289	20241203	142300	7780670	5850	5900	6000	5850	17
290	20241203	142200	7680080	5900	5900	5900	5900	0
291	20241203	142100	7680080	5900	5900	5900	5900	0
292	20241203	142000	7680080	5900	5890	5900	5890	5
293	20241203	141900	7650610	5800	5800	5800	5800	0
294	20241203	141800	7650610	5800	5800	5800	5800	0
295	20241203	141700	7650610	5800	5800	5800	5800	0
296	20241203	141600	7650610	5800	5800	5800	5800	0
297	20241203	141500	7650610	5800	5800	5800	5800	0
298	20241203	141400	7650610	5800	5800	5800	5800	0
299	20241203	141300	7650610	5800	5800	5800	5800	0
300	20241203	141200	7650610	5800	5800	5800	5800	0
301	20241203	141100	7650610	5800	5800	5800	5800	0
302	20241203	141000	7650610	5800	5800	5800	5800	0
303	20241203	140900	7650610	5800	5800	5800	5800	0
304	20241203	140800	7650610	5800	5800	5800	5800	0
305	20241203	140700	7650610	5800	5800	5800	5800	0
306	20241203	140600	7650610	5800	5800	5800	5800	0
307	20241203	140500	7650610	5800	5800	5800	5800	0
308	20241203	140400	7650610	5800	5800	5800	5800	0
309	20241203	140300	7650610	5800	5800	5800	5800	0
310	20241203	140200	7650610	5800	5800	5800	5800	0
311	20241203	140100	7650610	5800	5800	5800	5800	0
312	20241203	140000	7650610	5800	5800	5800	5800	0
313	20241203	135900	7650610	5800	5800	5800	5800	0
314	20241203	135800	7650610	5800	5800	5800	5800	0
315	20241203	135700	7650610	5800	5800	5800	5800	0
316	20241203	135600	7650610	5800	5800	5800	5800	0
317	20241203	135500	7650610	5800	5800	5800	5800	0
318	20241203	135400	7650610	5800	5800	5800	5800	0
319	20241203	135300	7650610	5800	5800	5800	5800	0
320	20241203	135200	7650610	5800	5800	5800	5800	0
321	20241203	135100	7650610	5800	5800	5800	5800	0
322	20241203	135000	7650610	5800	5800	5800	5800	0
323	20241203	134900	7650610	5800	5800	5800	5800	0
324	20241203	134800	7650610	5800	5800	5800	5800	0
325	20241203	134700	7650610	5800	5800	5800	5800	0
326	20241203	134600	7650610	5800	5800	5800	5800	0
327	20241203	134500	7650610	5800	5800	5800	5800	0
328	20241203	134400	7650610	5800	5800	5800	5800	0
329	20241203	134300	7650610	5800	5800	5800	5800	0
330	20241203	134200	7650610	5800	5800	5800	5800	0
331	20241203	134100	7650610	5800	5800	5800	5800	0
332	20241203	134000	7650610	5800	5800	5800	5800	0
333	20241203	133900	7650610	5800	5800	5800	5800	97
334	20241203	133800	7088010	5800	5800	5800	5800	0
335	20241203	133700	7088010	5800	5800	5800	5800	0
336	20241203	133600	7088010	5800	5800	5800	5800	0
337	20241203	133500	7088010	5800	5800	5800	5800	0
338	20241203	133400	7088010	5800	5800	5800	5800	0
339	20241203	133300	7088010	5800	5800	5800	5800	0
340	20241203	133200	7088010	5800	5800	5800	5800	0
341	20241203	133100	7088010	5800	5800	5800	5800	0
342	20241203	133000	7088010	5800	5800	5800	5800	0
343	20241203	132900	7088010	5800	5800	5800	5800	0
344	20241203	132800	7088010	5800	5800	5800	5800	0
345	20241203	132700	7088010	5800	5800	5800	5800	0
346	20241203	132600	7088010	5800	5800	5800	5800	0
347	20241203	132500	7088010	5800	5800	5800	5800	0
348	20241203	132400	7088010	5800	5800	5800	5800	0
349	20241203	132300	7088010	5800	5800	5800	5800	0
350	20241203	132200	7088010	5800	5800	5800	5800	0
351	20241203	132100	7088010	5800	5800	5800	5800	0
352	20241203	132000	7088010	5800	5800	5800	5800	0
353	20241203	131900	7088010	5800	5800	5800	5800	0
354	20241203	131800	7088010	5800	5800	5800	5800	0
355	20241203	131700	7088010	5800	5800	5800	5800	0
356	20241203	131600	7088010	5800	5800	5800	5800	0
357	20241203	131500	7088010	5800	5800	5800	5800	0
358	20241203	131400	7088010	5800	5800	5800	5800	0
359	20241203	131300	7088010	5800	5800	5800	5800	0
360	20241203	131200	7088010	5800	5800	5800	5800	0
361	20241203	131100	7088010	5800	5800	5800	5800	0
362	20241203	131000	7088010	5800	5800	5800	5800	0
363	20241203	130900	7088010	5800	5800	5800	5800	0
364	20241203	130800	7088010	5800	5800	5800	5800	0
365	20241203	130700	7088010	5800	5800	5800	5800	0
366	20241203	130600	7088010	5800	5800	5800	5800	0
367	20241203	130500	7088010	5800	5800	5800	5800	0
368	20241203	130400	7088010	5800	5800	5800	5800	0
369	20241203	130300	7088010	5800	5800	5800	5800	0
370	20241203	130200	7088010	5800	5800	5800	5800	0
371	20241203	130100	7088010	5800	5800	5800	5800	0
372	20241203	130000	7088010	5800	5800	5800	5800	0
373	20241203	125900	7088010	5800	5800	5800	5800	0
374	20241203	125800	7088010	5800	5800	5800	5800	0
375	20241203	125700	7088010	5800	5800	5800	5800	0
376	20241203	125600	7088010	5800	5800	5800	5800	0
377	20241203	125500	7088010	5800	5800	5800	5800	0
378	20241203	125400	7088010	5800	5800	5800	5800	0
379	20241203	125300	7088010	5800	5800	5800	5800	0
380	20241203	125200	7088010	5800	5800	5800	5800	0
381	20241203	125100	7088010	5800	5800	5800	5800	0
382	20241203	125000	7088010	5800	5800	5800	5800	0
383	20241203	124900	7088010	5800	5800	5800	5800	0
384	20241203	124800	7088010	5800	5800	5800	5800	0
385	20241203	124700	7088010	5800	5800	5800	5800	0
386	20241203	124600	7088010	5800	5800	5800	5800	0
387	20241203	124500	7088010	5800	5800	5800	5800	0
388	20241203	124400	7088010	5800	5800	5800	5800	0
389	20241203	124300	7088010	5800	5800	5800	5800	0
390	20241203	124200	7088010	5800	5800	5800	5800	0
391	20241203	124100	7088010	5800	5800	5800	5800	0
392	20241203	124000	7088010	5800	5800	5800	5800	0
393	20241203	123900	7088010	5800	5800	5800	5800	0
394	20241203	123800	7088010	5800	5800	5800	5800	0
395	20241203	123700	7088010	5800	5800	5800	5800	0
396	20241203	123600	7088010	5800	5800	5800	5800	0
397	20241203	123500	7088010	5800	5800	5800	5800	0
398	20241203	123400	7088010	5800	5800	5800	5800	0
399	20241203	123300	7088010	5800	5800	5800	5800	0
400	20241203	123200	7088010	5800	5800	5800	5800	0
401	20241203	123100	7088010	5800	5800	5800	5800	0
402	20241203	123000	7088010	5800	5800	5800	5800	0
403	20241203	122900	7088010	5800	5800	5800	5800	0
404	20241203	122800	7088010	5800	5800	5800	5800	0
405	20241203	122700	7088010	5800	5800	5800	5800	0
406	20241203	122600	7088010	5800	5800	5800	5800	0
407	20241203	122500	7088010	5800	5800	5800	5800	0
408	20241203	122400	7088010	5800	5800	5800	5800	0
409	20241203	122300	7088010	5800	5800	5800	5800	0
410	20241203	122200	7088010	5800	5800	5800	5800	0
411	20241203	122100	7088010	5800	5800	5800	5800	0
412	20241203	122000	7088010	5800	5800	5800	5800	0
413	20241203	121900	7088010	5800	5800	5800	5800	0
414	20241203	121800	7088010	5800	5800	5800	5800	1
415	20241203	121700	7082210	5780	5780	5780	5780	0
416	20241203	121600	7082210	5780	5780	5780	5780	0
417	20241203	121500	7082210	5780	5780	5780	5780	0
418	20241203	121400	7082210	5780	5780	5780	5780	0
419	20241203	121300	7082210	5780	5780	5780	5780	0
420	20241203	121200	7082210	5780	5780	5780	5780	0
421	20241203	121100	7082210	5780	5780	5780	5780	0
422	20241203	121000	7082210	5780	5780	5780	5780	0
423	20241203	120900	7082210	5780	5780	5780	5780	0
424	20241203	120800	7082210	5780	5780	5780	5780	0
425	20241203	120700	7082210	5780	5780	5780	5780	0
426	20241203	120600	7082210	5780	5780	5780	5780	0
427	20241203	120500	7082210	5780	5780	5780	5780	0
428	20241203	120400	7082210	5780	5780	5780	5780	0
429	20241203	120300	7082210	5780	5780	5780	5780	0
430	20241203	120200	7082210	5780	5780	5780	5780	0
431	20241203	120100	7082210	5780	5780	5780	5780	0
432	20241203	120000	7082210	5780	5780	5780	5780	0
433	20241203	115900	7082210	5780	5780	5780	5780	0
434	20241203	115800	7082210	5780	5780	5780	5780	0
435	20241203	115700	7082210	5780	5780	5780	5780	0
436	20241203	115600	7082210	5780	5780	5780	5780	0
437	20241203	115500	7082210	5780	5780	5780	5780	0
438	20241203	115400	7082210	5780	5780	5780	5780	0
439	20241203	115300	7082210	5780	5780	5780	5780	0
440	20241203	115200	7082210	5780	5780	5780	5780	0
441	20241203	115100	7082210	5780	5780	5780	5780	0
442	20241203	115000	7082210	5780	5780	5780	5780	0
443	20241203	114900	7082210	5780	5780	5780	5780	0
444	20241203	114800	7082210	5780	5780	5780	5780	0
445	20241203	114700	7082210	5780	5780	5780	5780	0
446	20241203	114600	7082210	5780	5780	5780	5780	0
447	20241203	114500	7082210	5780	5780	5780	5780	0
448	20241203	114400	7082210	5780	5780	5780	5780	0
449	20241203	114300	7082210	5780	5780	5780	5780	0
450	20241203	114200	7082210	5780	5780	5780	5780	0
451	20241203	114100	7082210	5780	5780	5780	5780	0
452	20241203	114000	7082210	5780	5780	5780	5780	0
453	20241203	113900	7082210	5780	5780	5780	5780	0
454	20241203	113800	7082210	5780	5780	5780	5780	0
455	20241203	113700	7082210	5780	5780	5780	5780	0
456	20241203	113600	7082210	5780	5780	5780	5780	0
457	20241203	113500	7082210	5780	5780	5780	5780	0
458	20241203	113400	7082210	5780	5780	5780	5780	0
459	20241203	113300	7082210	5780	5780	5780	5780	0
460	20241203	113200	7082210	5780	5780	5780	5780	0
461	20241203	113100	7082210	5780	5780	5780	5780	0
462	20241203	113000	7082210	5780	5780	5780	5780	0
463	20241203	112900	7082210	5780	5780	5780	5780	0
464	20241203	112800	7082210	5780	5780	5780	5780	0
465	20241203	112700	7082210	5780	5780	5780	5780	0
466	20241203	112600	7082210	5780	5780	5780	5780	0
467	20241203	112500	7082210	5780	5780	5780	5780	0
468	20241203	112400	7082210	5780	5780	5780	5780	0
469	20241203	112300	7082210	5780	5780	5780	5780	0
470	20241203	112200	7082210	5780	5780	5780	5780	0
471	20241203	112100	7082210	5780	5780	5780	5780	0
472	20241203	112000	7082210	5780	5780	5780	5780	0
473	20241203	111900	7082210	5780	5780	5780	5780	0
474	20241203	111800	7082210	5780	5780	5780	5780	0
475	20241203	111700	7082210	5780	5780	5780	5780	0
476	20241203	111600	7082210	5780	5780	5780	5780	0
477	20241203	111500	7082210	5780	5780	5780	5780	0
478	20241203	111400	7082210	5780	5780	5780	5780	0
479	20241203	111300	7082210	5780	5780	5780	5780	0
480	20241203	111200	7082210	5780	5780	5780	5780	0
481	20241203	111100	7082210	5780	5780	5780	5780	0
482	20241203	111000	7082210	5780	5780	5780	5780	0
483	20241203	110900	7082210	5780	5780	5780	5780	0
484	20241203	110800	7082210	5780	5780	5780	5780	0
485	20241203	110700	7082210	5780	5780	5780	5780	0
486	20241203	110600	7082210	5780	5780	5780	5780	0
487	20241203	110500	7082210	5780	5780	5780	5780	0
488	20241203	110400	7082210	5780	5780	5780	5780	0
489	20241203	110300	7082210	5780	5780	5780	5780	0
490	20241203	110200	7082210	5780	5780	5780	5780	0
491	20241203	110100	7082210	5780	5780	5780	5780	0
492	20241203	110000	7082210	5780	5780	5780	5780	0
493	20241203	105900	7082210	5780	5780	5780	5780	0
494	20241203	105800	7082210	5780	5780	5780	5780	0
495	20241203	105700	7082210	5780	5780	5780	5780	0
496	20241203	105600	7082210	5780	5780	5780	5780	0
497	20241203	105500	7082210	5780	5780	5780	5780	0
498	20241203	105400	7082210	5780	5780	5780	5780	0
499	20241203	105300	7082210	5780	5780	5780	5780	0
500	20241203	105200	7082210	5780	5780	5780	5780	0
501	20241203	105100	7082210	5780	5780	5780	5780	0
502	20241203	105000	7082210	5780	5780	5780	5780	0
503	20241203	104900	7082210	5780	5780	5780	5780	0
504	20241203	104800	7082210	5780	5780	5780	5780	0
505	20241203	104700	7082210	5780	5780	5780	5780	0
506	20241203	104600	7082210	5780	5780	5780	5780	0
507	20241203	104500	7082210	5780	5780	5780	5780	0
508	20241203	104400	7082210	5780	5780	5780	5780	0
509	20241203	104300	7082210	5780	5780	5780	5780	0
510	20241203	104200	7082210	5780	5780	5780	5780	0
511	20241203	104100	7082210	5780	5780	5780	5780	0
512	20241203	104000	7082210	5780	5780	5780	5780	0
513	20241203	103900	7082210	5780	5780	5780	5780	0
514	20241203	103800	7082210	5780	5780	5780	5780	0
515	20241203	103700	7082210	5780	5780	5780	5780	0
516	20241203	103600	7082210	5780	5780	5780	5780	0
517	20241203	103500	7082210	5780	5780	5780	5780	0
518	20241203	103400	7082210	5780	5780	5780	5780	0
519	20241203	103300	7082210	5780	5780	5780	5780	0
520	20241203	103200	7082210	5780	5780	5780	5780	0
521	20241203	103100	7082210	5780	5780	5780	5780	0
522	20241203	103000	7082210	5780	5780	5780	5780	0
523	20241203	102900	7082210	5780	5780	5780	5780	0
524	20241203	102800	7082210	5780	5780	5780	5780	0
525	20241203	102700	7082210	5780	5780	5780	5780	761
526	20241203	102600	2683630	5780	5790	5790	5780	241
527	20241203	102500	1290050	5790	5790	5790	5790	0
528	20241203	102400	1290050	5790	5790	5790	5790	0
529	20241203	102300	1290050	5790	5790	5790	5790	0
530	20241203	102200	1290050	5790	5790	5790	5790	0
531	20241203	102100	1290050	5790	5790	5790	5790	0
532	20241203	102000	1290050	5790	5790	5790	5790	0
533	20241203	101900	1290050	5790	5790	5790	5790	1
534	20241203	101800	1284260	5780	5780	5780	5780	0
535	20241203	101700	1284260	5780	5780	5780	5780	0
536	20241203	101600	1284260	5780	5780	5780	5780	0
537	20241203	101500	1284260	5780	5780	5780	5780	0
538	20241203	101400	1284260	5780	5780	5780	5780	0
539	20241203	101300	1284260	5780	5780	5780	5780	0
540	20241203	101200	1284260	5780	5780	5780	5780	0
541	20241203	101100	1284260	5780	5780	5780	5780	0
542	20241203	101000	1284260	5780	5780	5780	5780	0
543	20241203	100900	1284260	5780	5780	5780	5780	0
544	20241203	100800	1284260	5780	5780	5780	5780	0
545	20241203	100700	1284260	5780	5780	5780	5780	0
546	20241203	100600	1284260	5780	5780	5780	5780	0
547	20241203	100500	1284260	5780	5780	5780	5780	0
548	20241203	100400	1284260	5780	5780	5780	5780	0
549	20241203	100300	1284260	5780	5780	5780	5780	0
550	20241203	100200	1284260	5780	5780	5780	5780	0
551	20241203	100100	1284260	5780	5780	5780	5780	0
552	20241203	100000	1284260	5780	5780	5780	5780	0
553	20241203	095900	1284260	5780	5780	5780	5780	0
554	20241203	095800	1284260	5780	5780	5780	5780	0
555	20241203	095700	1284260	5780	5780	5780	5780	0
556	20241203	095600	1284260	5780	5780	5780	5780	0
557	20241203	095500	1284260	5780	5780	5780	5780	0
558	20241203	095400	1284260	5780	5780	5780	5780	0
559	20241203	095300	1284260	5780	5780	5780	5780	0
560	20241203	095200	1284260	5780	5780	5780	5780	0
561	20241203	095100	1284260	5780	5780	5780	5780	0
562	20241203	095000	1284260	5780	5780	5780	5780	0
563	20241203	094900	1284260	5780	5780	5780	5780	0
564	20241203	094800	1284260	5780	5780	5780	5780	0
565	20241203	094700	1284260	5780	5780	5780	5780	0
566	20241203	094600	1284260	5780	5780	5780	5780	0
567	20241203	094500	1284260	5780	5800	5800	5780	10
568	20241203	094400	1226440	5800	5800	5800	5800	5
569	20241203	094300	1197440	5820	5820	5820	5820	0
570	20241203	094200	1197440	5820	5820	5820	5820	0
571	20241203	094100	1197440	5820	5820	5820	5820	0
572	20241203	094000	1197440	5820	5820	5820	5820	0
573	20241203	093900	1197440	5820	5820	5820	5820	0
574	20241203	093800	1197440	5820	5820	5820	5820	0
575	20241203	093700	1197440	5820	5820	5820	5820	0
576	20241203	093600	1197440	5820	5820	5820	5820	0
577	20241203	093500	1197440	5820	5820	5820	5820	0
578	20241203	093400	1197440	5820	5820	5820	5820	0
579	20241203	093300	1197440	5820	5820	5820	5820	0
580	20241203	093200	1197440	5820	5820	5820	5820	0
581	20241203	093100	1197440	5820	5820	5820	5820	0
582	20241203	093000	1197440	5820	5820	5820	5820	0
583	20241203	092900	1197440	5820	5820	5820	5820	0
584	20241203	092800	1197440	5820	5820	5820	5820	36
585	20241203	092700	987920	5800	5800	5800	5800	0
586	20241203	092600	987920	5800	5800	5800	5800	0
587	20241203	092500	987920	5800	5800	5800	5800	0
588	20241203	092400	987920	5800	5800	5800	5800	0
589	20241203	092300	987920	5800	5800	5800	5800	0
590	20241203	092200	987920	5800	5800	5800	5800	0
591	20241203	092100	987920	5800	5800	5800	5800	0
592	20241203	092000	987920	5800	5800	5800	5800	0
593	20241203	091900	987920	5800	5800	5800	5800	0
594	20241203	091800	987920	5800	5800	5800	5800	0
595	20241203	091700	987920	5800	5800	5800	5800	6
596	20241203	091600	953120	5780	5780	5780	5780	0
597	20241203	091500	953120	5780	5780	5780	5780	0
598	20241203	091400	953120	5780	5780	5780	5780	0
599	20241203	091300	953120	5780	5780	5780	5780	0
600	20241203	091200	953120	5780	5780	5780	5780	0
601	20241203	091100	953120	5780	5780	5780	5780	0
602	20241203	091000	953120	5780	5780	5780	5780	0
603	20241203	090900	953120	5780	5780	5780	5780	0
604	20241203	090800	953120	5780	5780	5780	5780	0
605	20241203	090700	953120	5780	5780	5780	5780	0
606	20241203	090600	953120	5780	5780	5780	5780	0
607	20241203	090500	953120	5780	5780	5780	5780	0
608	20241203	090400	953120	5780	5780	5780	5780	0
609	20241203	090300	953120	5780	5780	5780	5780	0
610	20241203	090200	953120	5780	5780	5780	5780	34
611	20241203	090100	756600	5820	5820	5820	5820	31
612	20241203	090000	576180	5820	5820	5820	5820	99