KissMeData/078000/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	195200	11947740	9830	9830	9830	9830	21
3	20241213	195100	11947740	9830	9830	9830	9830	0
4	20241213	195000	11947740	9830	9830	9830	9830	0
5	20241213	194900	11947740	9830	9830	9830	9830	0
6	20241213	194800	11947740	9830	9830	9830	9830	0
7	20241213	194700	11947740	9830	9830	9830	9830	0
8	20241213	194600	11947740	9830	9830	9830	9830	0
9	20241213	194500	11947740	9830	9830	9830	9830	0
10	20241213	194400	11947740	9830	9830	9830	9830	0
11	20241213	194300	11947740	9830	9830	9830	9830	0
12	20241213	194200	11947740	9830	9830	9830	9830	0
13	20241213	194100	11947740	9830	9830	9830	9830	0
14	20241213	194000	11947740	9830	9830	9830	9830	0
15	20241213	193900	11947740	9830	9830	9830	9830	0
16	20241213	193800	11947740	9830	9830	9830	9830	0
17	20241213	193700	11947740	9830	9830	9830	9830	0
18	20241213	193600	11947740	9830	9830	9830	9830	0
19	20241213	193500	11947740	9830	9830	9830	9830	0
20	20241213	193400	11947740	9830	9830	9830	9830	0
21	20241213	193300	11947740	9830	9830	9830	9830	0
22	20241213	193200	11947740	9830	9830	9830	9830	0
23	20241213	193100	11947740	9830	9830	9830	9830	0
24	20241213	193000	11947740	9830	9830	9830	9830	0
25	20241213	192900	11947740	9830	9830	9830	9830	0
26	20241213	192800	11947740	9830	9830	9830	9830	0
27	20241213	192700	11947740	9830	9830	9830	9830	0
28	20241213	192600	11947740	9830	9830	9830	9830	0
29	20241213	192500	11947740	9830	9830	9830	9830	0
30	20241213	192400	11947740	9830	9830	9830	9830	0
31	20241213	192300	11947740	9830	9830	9830	9830	0
32	20241213	192200	11947740	9830	9830	9830	9830	21
33	20241213	192100	11947740	9830	9830	9830	9830	0
34	20241213	192000	11947740	9830	9830	9830	9830	0
35	20241213	191900	11947740	9830	9830	9830	9830	0
36	20241213	191800	11947740	9830	9830	9830	9830	0
37	20241213	191700	11947740	9830	9830	9830	9830	0
38	20241213	191600	11947740	9830	9830	9830	9830	0
39	20241213	191500	11947740	9830	9830	9830	9830	0
40	20241213	191400	11947740	9830	9830	9830	9830	0
41	20241213	191300	11947740	9830	9830	9830	9830	0
42	20241213	191200	11947740	9830	9830	9830	9830	0
43	20241213	191100	11947740	9830	9830	9830	9830	0
44	20241213	191000	11947740	9830	9830	9830	9830	0
45	20241213	190900	11947740	9830	9830	9830	9830	0
46	20241213	190800	11947740	9830	9830	9830	9830	0
47	20241213	190700	11947740	9830	9830	9830	9830	0
48	20241213	190600	11947740	9830	9830	9830	9830	0
49	20241213	190500	11947740	9830	9830	9830	9830	0
50	20241213	190400	11947740	9830	9830	9830	9830	0
51	20241213	190300	11947740	9830	9830	9830	9830	0
52	20241213	190200	11947740	9830	9830	9830	9830	0
53	20241213	190100	11947740	9830	9830	9830	9830	0
54	20241213	190000	11947740	9830	9830	9830	9830	0
55	20241213	185900	11947740	9830	9830	9830	9830	0
56	20241213	185800	11947740	9830	9830	9830	9830	0
57	20241213	185700	11947740	9830	9830	9830	9830	0
58	20241213	185600	11947740	9830	9830	9830	9830	0
59	20241213	185500	11947740	9830	9830	9830	9830	0
60	20241213	185400	11947740	9830	9830	9830	9830	0
61	20241213	185300	11947740	9830	9830	9830	9830	0
62	20241213	185200	11947740	9830	9830	9830	9830	21
63	20241213	185100	11947740	9830	9830	9830	9830	0
64	20241213	185000	11947740	9830	9830	9830	9830	0
65	20241213	184900	11947740	9830	9830	9830	9830	0
66	20241213	184800	11947740	9830	9830	9830	9830	0
67	20241213	184700	11947740	9830	9830	9830	9830	0
68	20241213	184600	11947740	9830	9830	9830	9830	0
69	20241213	184500	11947740	9830	9830	9830	9830	0
70	20241213	184400	11947740	9830	9830	9830	9830	0
71	20241213	184300	11947740	9830	9830	9830	9830	0
72	20241213	184200	11947740	9830	9830	9830	9830	0
73	20241213	184100	11947740	9830	9830	9830	9830	0
74	20241213	184000	11947740	9830	9830	9830	9830	0
75	20241213	183900	11947740	9830	9830	9830	9830	0
76	20241213	183800	11947740	9830	9830	9830	9830	0
77	20241213	183700	11947740	9830	9830	9830	9830	0
78	20241213	183600	11947740	9830	9830	9830	9830	0
79	20241213	183500	11947740	9830	9830	9830	9830	0
80	20241213	183400	11947740	9830	9830	9830	9830	0
81	20241213	183300	11947740	9830	9830	9830	9830	0
82	20241213	183200	11947740	9830	9830	9830	9830	0
83	20241213	183100	11947740	9830	9830	9830	9830	0
84	20241213	183000	11947740	9830	9830	9830	9830	0
85	20241213	182900	11947740	9830	9830	9830	9830	0
86	20241213	182800	11947740	9830	9830	9830	9830	0
87	20241213	182700	11947740	9830	9830	9830	9830	0
88	20241213	182600	11947740	9830	9830	9830	9830	0
89	20241213	182500	11947740	9830	9830	9830	9830	0
90	20241213	182400	11947740	9830	9830	9830	9830	0
91	20241213	182300	11947740	9830	9830	9830	9830	0
92	20241213	182200	11947740	9830	9830	9830	9830	21
93	20241213	182100	11947740	9830	9830	9830	9830	0
94	20241213	182000	11947740	9830	9830	9830	9830	0
95	20241213	181900	11947740	9830	9830	9830	9830	0
96	20241213	181800	11947740	9830	9830	9830	9830	0
97	20241213	181700	11947740	9830	9830	9830	9830	0
98	20241213	181600	11947740	9830	9830	9830	9830	0
99	20241213	181500	11947740	9830	9830	9830	9830	0
100	20241213	181400	11947740	9830	9830	9830	9830	0
101	20241213	181300	11947740	9830	9830	9830	9830	0
102	20241213	181200	11947740	9830	9830	9830	9830	0
103	20241213	181100	11947740	9830	9830	9830	9830	0
104	20241213	181000	11947740	9830	9830	9830	9830	0
105	20241213	180900	11947740	9830	9830	9830	9830	0
106	20241213	180800	11947740	9830	9830	9830	9830	0
107	20241213	180700	11947740	9830	9830	9830	9830	0
108	20241213	180600	11947740	9830	9830	9830	9830	0
109	20241213	180500	11947740	9830	9830	9830	9830	0
110	20241213	180400	11947740	9830	9830	9830	9830	0
111	20241213	180300	11947740	9830	9830	9830	9830	0
112	20241213	180200	11947740	9830	9830	9830	9830	0
113	20241213	180100	11947740	9830	9830	9830	9830	0
114	20241213	180000	11947740	9830	9830	9830	9830	0
115	20241213	175900	11947740	9830	9830	9830	9830	0
116	20241213	175800	11947740	9830	9830	9830	9830	0
117	20241213	175700	11947740	9830	9830	9830	9830	0
118	20241213	175600	11947740	9830	9830	9830	9830	0
119	20241213	175500	11947740	9830	9830	9830	9830	0
120	20241213	175400	11947740	9830	9830	9830	9830	0
121	20241213	175300	11947740	9830	9830	9830	9830	0
122	20241213	175200	11947740	9830	9830	9830	9830	21
123	20241213	175100	11947740	9830	9830	9830	9830	0
124	20241213	175000	11947740	9830	9830	9830	9830	0
125	20241213	174900	11947740	9830	9830	9830	9830	0
126	20241213	174800	11947740	9830	9830	9830	9830	0
127	20241213	174700	11947740	9830	9830	9830	9830	0
128	20241213	174600	11947740	9830	9830	9830	9830	0
129	20241213	174500	11947740	9830	9830	9830	9830	0
130	20241213	174400	11947740	9830	9830	9830	9830	0
131	20241213	174300	11947740	9830	9830	9830	9830	0
132	20241213	174200	11947740	9830	9830	9830	9830	0
133	20241213	174100	11947740	9830	9830	9830	9830	0
134	20241213	174000	11947740	9830	9830	9830	9830	0
135	20241213	173900	11947740	9830	9830	9830	9830	0
136	20241213	173800	11947740	9830	9830	9830	9830	0
137	20241213	173700	11947740	9830	9830	9830	9830	0
138	20241213	173600	11947740	9830	9830	9830	9830	0
139	20241213	173500	11947740	9830	9830	9830	9830	0
140	20241213	173400	11947740	9830	9830	9830	9830	0
141	20241213	173300	11947740	9830	9830	9830	9830	0
142	20241213	173200	11947740	9830	9830	9830	9830	0
143	20241213	173100	11947740	9830	9830	9830	9830	0
144	20241213	173000	11947740	9830	9830	9830	9830	0
145	20241213	172900	11947740	9830	9830	9830	9830	0
146	20241213	172800	11947740	9830	9830	9830	9830	0
147	20241213	172700	11947740	9830	9830	9830	9830	0
148	20241213	172600	11947740	9830	9830	9830	9830	0
149	20241213	172500	11947740	9830	9830	9830	9830	0
150	20241213	172400	11947740	9830	9830	9830	9830	0
151	20241213	172300	11947740	9830	9830	9830	9830	0
152	20241213	172200	11947740	9830	9830	9830	9830	21
153	20241213	172100	11947740	9830	9830	9830	9830	0
154	20241213	172000	11947740	9830	9830	9830	9830	0
155	20241213	171900	11947740	9830	9830	9830	9830	0
156	20241213	171800	11947740	9830	9830	9830	9830	0
157	20241213	171700	11947740	9830	9830	9830	9830	0
158	20241213	171600	11947740	9830	9830	9830	9830	0
159	20241213	171500	11947740	9830	9830	9830	9830	0
160	20241213	171400	11947740	9830	9830	9830	9830	0
161	20241213	171300	11947740	9830	9830	9830	9830	0
162	20241213	171200	11947740	9830	9830	9830	9830	0
163	20241213	171100	11947740	9830	9830	9830	9830	0
164	20241213	171000	11947740	9830	9830	9830	9830	0
165	20241213	170900	11947740	9830	9830	9830	9830	0
166	20241213	170800	11947740	9830	9830	9830	9830	0
167	20241213	170700	11947740	9830	9830	9830	9830	0
168	20241213	170600	11947740	9830	9830	9830	9830	0
169	20241213	170500	11947740	9830	9830	9830	9830	0
170	20241213	170400	11947740	9830	9830	9830	9830	0
171	20241213	170300	11947740	9830	9830	9830	9830	0
172	20241213	170200	11947740	9830	9830	9830	9830	0
173	20241213	170100	11947740	9830	9830	9830	9830	0
174	20241213	170000	11947740	9830	9830	9830	9830	0
175	20241213	165900	11947740	9830	9830	9830	9830	0
176	20241213	165800	11947740	9830	9830	9830	9830	0
177	20241213	165700	11947740	9830	9830	9830	9830	0
178	20241213	165600	11947740	9830	9830	9830	9830	0
179	20241213	165500	11947740	9830	9830	9830	9830	0
180	20241213	165400	11947740	9830	9830	9830	9830	0
181	20241213	165300	11947740	9830	9830	9830	9830	0
182	20241213	165200	11947740	9830	9830	9830	9830	21
183	20241213	165100	11947740	9830	9830	9830	9830	0
184	20241213	165000	11947740	9830	9830	9830	9830	0
185	20241213	164900	11947740	9830	9830	9830	9830	0
186	20241213	164800	11947740	9830	9830	9830	9830	0
187	20241213	164700	11947740	9830	9830	9830	9830	0
188	20241213	164600	11947740	9830	9830	9830	9830	0
189	20241213	164500	11947740	9830	9830	9830	9830	0
190	20241213	164400	11947740	9830	9830	9830	9830	0
191	20241213	164300	11947740	9830	9830	9830	9830	0
192	20241213	164200	11947740	9830	9830	9830	9830	0
193	20241213	164100	11947740	9830	9830	9830	9830	0
194	20241213	164000	11947740	9830	9830	9830	9830	0
195	20241213	163900	11947740	9830	9830	9830	9830	0
196	20241213	163800	11947740	9830	9830	9830	9830	0
197	20241213	163700	11947740	9830	9830	9830	9830	0
198	20241213	163600	11947740	9830	9830	9830	9830	0
199	20241213	163500	11947740	9830	9830	9830	9830	0
200	20241213	163400	11947740	9830	9830	9830	9830	0
201	20241213	163300	11947740	9830	9830	9830	9830	0
202	20241213	163200	11947740	9830	9830	9830	9830	0
203	20241213	163100	11947740	9830	9830	9830	9830	0
204	20241213	163000	11947740	9830	9830	9830	9830	0
205	20241213	162900	11947740	9830	9830	9830	9830	0
206	20241213	162800	11947740	9830	9830	9830	9830	0
207	20241213	162700	11947740	9830	9830	9830	9830	0
208	20241213	162600	11947740	9830	9830	9830	9830	0
209	20241213	162500	11947740	9830	9830	9830	9830	0
210	20241213	162400	11947740	9830	9830	9830	9830	0
211	20241213	162300	11947740	9830	9830	9830	9830	0
212	20241213	162200	11947740	9830	9830	9830	9830	21
213	20241213	162100	11947740	9830	9830	9830	9830	0
214	20241213	162000	11947740	9830	9830	9830	9830	0
215	20241213	161900	11947740	9830	9830	9830	9830	0
216	20241213	161800	11947740	9830	9830	9830	9830	0
217	20241213	161700	11947740	9830	9830	9830	9830	0
218	20241213	161600	11947740	9830	9830	9830	9830	0
219	20241213	161500	11947740	9830	9830	9830	9830	0
220	20241213	161400	11947740	9830	9830	9830	9830	0
221	20241213	161300	11947740	9830	9830	9830	9830	0
222	20241213	161200	11947740	9830	9830	9830	9830	0
223	20241213	161100	11947740	9830	9830	9830	9830	0
224	20241213	161000	11947740	9830	9830	9830	9830	0
225	20241213	160900	11947740	9830	9830	9830	9830	0
226	20241213	160800	11947740	9830	9830	9830	9830	0
227	20241213	160700	11947740	9830	9830	9830	9830	0
228	20241213	160600	11947740	9830	9830	9830	9830	0
229	20241213	160500	11947740	9830	9830	9830	9830	0
230	20241213	160400	11947740	9830	9830	9830	9830	0
231	20241213	160300	11947740	9830	9830	9830	9830	0
232	20241213	160200	11947740	9830	9830	9830	9830	0
233	20241213	160100	11947740	9830	9830	9830	9830	0
234	20241213	160000	11947740	9830	9830	9830	9830	0
235	20241213	155900	11947740	9830	9830	9830	9830	0
236	20241213	155800	11947740	9830	9830	9830	9830	0
237	20241213	155700	11947740	9830	9830	9830	9830	0
238	20241213	155600	11947740	9830	9830	9830	9830	0
239	20241213	155500	11947740	9830	9830	9830	9830	0
240	20241213	155400	11947740	9830	9830	9830	9830	0
241	20241213	155300	11947740	9830	9830	9830	9830	0
242	20241213	155200	11947740	9830	9830	9830	9830	21
243	20241213	155100	11947740	9830	9830	9830	9830	0
244	20241213	155000	11947740	9830	9830	9830	9830	0
245	20241213	154900	11947740	9830	9830	9830	9830	0
246	20241213	154800	11947740	9830	9830	9830	9830	0
247	20241213	154700	11947740	9830	9830	9830	9830	0
248	20241213	154600	11947740	9830	9830	9830	9830	0
249	20241213	154500	11947740	9830	9830	9830	9830	0
250	20241213	154400	11947740	9830	9830	9830	9830	0
251	20241213	154300	11947740	9830	9830	9830	9830	0
252	20241213	154200	11947740	9830	9830	9830	9830	0
253	20241213	154100	11947740	9830	9830	9830	9830	0
254	20241213	154000	11947740	9830	9830	9830	9830	0
255	20241213	153900	11947740	9830	9830	9830	9830	0
256	20241213	153800	11947740	9830	9830	9830	9830	0
257	20241213	153700	11947740	9830	9830	9830	9830	0
258	20241213	153600	11947740	9830	9830	9830	9830	0
259	20241213	153500	11947740	9830	9830	9830	9830	0
260	20241213	153400	11947740	9830	9830	9830	9830	0
261	20241213	153300	11947740	9830	9830	9830	9830	0
262	20241213	153200	11947740	9830	9830	9830	9830	0
263	20241213	153100	11947740	9830	9830	9830	9830	0
264	20241213	153000	11947740	9830	9830	9830	9830	21
265	20241213	152900	11741310	9790	9790	9790	9790	0
266	20241213	152800	11741310	9790	9790	9790	9790	0
267	20241213	152700	11741310	9790	9790	9790	9790	0
268	20241213	152600	11741310	9790	9790	9790	9790	0
269	20241213	152500	11741310	9790	9790	9790	9790	0
270	20241213	152400	11741310	9790	9790	9790	9790	0
271	20241213	152300	11741310	9790	9790	9790	9790	0
272	20241213	152200	11741310	9790	9790	9790	9790	0
273	20241213	152100	11741310	9790	9790	9790	9790	0
274	20241213	152000	11741310	9790	9790	9790	9790	0
275	20241213	151900	11741310	9790	9790	9790	9790	0
276	20241213	151800	11741310	9790	9790	9790	9790	0
277	20241213	151700	11741310	9790	9790	9790	9790	0
278	20241213	151600	11741310	9790	9790	9790	9790	220
279	20241213	151500	9587510	9790	9810	9810	9790	311
280	20241213	151400	6539950	9810	9810	9810	9810	0
281	20241213	151300	6539950	9810	9810	9810	9810	0
282	20241213	151200	6539950	9810	9810	9810	9810	0
283	20241213	151100	6539950	9810	9810	9810	9810	0
284	20241213	151000	6539950	9810	9810	9810	9810	102
285	20241213	150900	5539330	9820	9820	9820	9820	0
286	20241213	150800	5539330	9820	9820	9820	9820	0
287	20241213	150700	5539330	9820	9820	9820	9820	0
288	20241213	150600	5539330	9820	9820	9820	9820	0
289	20241213	150500	5539330	9820	9820	9820	9820	0
290	20241213	150400	5539330	9820	9820	9820	9820	1
291	20241213	150300	5529510	9830	9830	9830	9830	0
292	20241213	150200	5529510	9830	9830	9830	9830	0
293	20241213	150100	5529510	9830	9830	9830	9830	0
294	20241213	150000	5529510	9830	9830	9830	9830	0
295	20241213	145900	5529510	9830	9830	9830	9830	0
296	20241213	145800	5529510	9830	9830	9830	9830	0
297	20241213	145700	5529510	9830	9830	9830	9830	0
298	20241213	145600	5529510	9830	9830	9830	9830	0
299	20241213	145500	5529510	9830	9830	9830	9830	0
300	20241213	145400	5529510	9830	9830	9830	9830	0
301	20241213	145300	5529510	9830	9830	9830	9830	0
302	20241213	145200	5529510	9830	9830	9830	9830	0
303	20241213	145100	5529510	9830	9830	9830	9830	0
304	20241213	145000	5529510	9830	9830	9830	9830	0
305	20241213	144900	5529510	9830	9830	9830	9830	209
306	20241213	144800	3475040	9830	9830	9830	9830	0
307	20241213	144700	3475040	9830	9830	9830	9830	0
308	20241213	144600	3475040	9830	9830	9830	9830	1
309	20241213	144500	3465210	9830	9830	9830	9830	0
310	20241213	144400	3465210	9830	9830	9830	9830	0
311	20241213	144300	3465210	9830	9830	9830	9830	0
312	20241213	144200	3465210	9830	9830	9830	9830	0
313	20241213	144100	3465210	9830	9830	9830	9830	0
314	20241213	144000	3465210	9830	9830	9830	9830	0
315	20241213	143900	3465210	9830	9830	9830	9830	0
316	20241213	143800	3465210	9830	9830	9830	9830	0
317	20241213	143700	3465210	9830	9830	9830	9830	0
318	20241213	143600	3465210	9830	9830	9830	9830	16
319	20241213	143500	3307930	9830	9830	9830	9830	0
320	20241213	143400	3307930	9830	9830	9830	9830	0
321	20241213	143300	3307930	9830	9830	9830	9830	0
322	20241213	143200	3307930	9830	9830	9830	9830	0
323	20241213	143100	3307930	9830	9830	9830	9830	0
324	20241213	143000	3307930	9830	9830	9830	9830	0
325	20241213	142900	3307930	9830	9830	9830	9830	0
326	20241213	142800	3307930	9830	9830	9830	9830	0
327	20241213	142700	3307930	9830	9830	9830	9830	0
328	20241213	142600	3307930	9830	9830	9830	9830	0
329	20241213	142500	3307930	9830	9830	9830	9830	0
330	20241213	142400	3307930	9830	9830	9830	9830	0
331	20241213	142300	3307930	9830	9830	9830	9830	0
332	20241213	142200	3307930	9830	9830	9830	9830	0
333	20241213	142100	3307930	9830	9830	9830	9830	0
334	20241213	142000	3307930	9830	9830	9830	9830	0
335	20241213	141900	3307930	9830	9830	9830	9830	0
336	20241213	141800	3307930	9830	9830	9830	9830	0
337	20241213	141700	3307930	9830	9830	9830	9830	0
338	20241213	141600	3307930	9830	9830	9830	9830	0
339	20241213	141500	3307930	9830	9830	9830	9830	0
340	20241213	141400	3307930	9830	9830	9830	9830	0
341	20241213	141300	3307930	9830	9830	9830	9830	0
342	20241213	141200	3307930	9830	9830	9830	9830	0
343	20241213	141100	3307930	9830	9830	9830	9830	0
344	20241213	141000	3307930	9830	9830	9830	9830	0
345	20241213	140900	3307930	9830	9830	9830	9830	0
346	20241213	140800	3307930	9830	9830	9830	9830	0
347	20241213	140700	3307930	9830	9830	9830	9830	0
348	20241213	140600	3307930	9830	9830	9830	9830	0
349	20241213	140500	3307930	9830	9830	9830	9830	0
350	20241213	140400	3307930	9830	9830	9830	9830	0
351	20241213	140300	3307930	9830	9830	9830	9830	0
352	20241213	140200	3307930	9830	9830	9830	9830	0
353	20241213	140100	3307930	9830	9830	9830	9830	0
354	20241213	140000	3307930	9830	9830	9830	9830	0
355	20241213	135900	3307930	9830	9830	9830	9830	0
356	20241213	135800	3307930	9830	9830	9830	9830	0
357	20241213	135700	3307930	9830	9830	9830	9830	0
358	20241213	135600	3307930	9830	9830	9830	9830	0
359	20241213	135500	3307930	9830	9830	9830	9830	0
360	20241213	135400	3307930	9830	9830	9830	9830	0
361	20241213	135300	3307930	9830	9830	9830	9830	0
362	20241213	135200	3307930	9830	9830	9830	9830	0
363	20241213	135100	3307930	9830	9830	9830	9830	0
364	20241213	135000	3307930	9830	9830	9830	9830	0
365	20241213	134900	3307930	9830	9830	9830	9830	0
366	20241213	134800	3307930	9830	9830	9830	9830	0
367	20241213	134700	3307930	9830	9830	9830	9830	0
368	20241213	134600	3307930	9830	9830	9830	9830	0
369	20241213	134500	3307930	9830	9830	9830	9830	0
370	20241213	134400	3307930	9830	9830	9830	9830	0
371	20241213	134300	3307930	9830	9830	9830	9830	0
372	20241213	134200	3307930	9830	9830	9830	9830	0
373	20241213	134100	3307930	9830	9830	9830	9830	0
374	20241213	134000	3307930	9830	9830	9830	9830	0
375	20241213	133900	3307930	9830	9830	9830	9830	0
376	20241213	133800	3307930	9830	9830	9830	9830	0
377	20241213	133700	3307930	9830	9830	9830	9830	0
378	20241213	133600	3307930	9830	9830	9830	9830	0
379	20241213	133500	3307930	9830	9830	9830	9830	0
380	20241213	133400	3307930	9830	9830	9830	9830	0
381	20241213	133300	3307930	9830	9830	9830	9830	0
382	20241213	133200	3307930	9830	9830	9830	9830	0
383	20241213	133100	3307930	9830	9830	9830	9830	0
384	20241213	133000	3307930	9830	9830	9830	9830	0
385	20241213	132900	3307930	9830	9830	9830	9830	0
386	20241213	132800	3307930	9830	9830	9830	9830	0
387	20241213	132700	3307930	9830	9830	9830	9830	0
388	20241213	132600	3307930	9830	9830	9830	9830	0
389	20241213	132500	3307930	9830	9830	9830	9830	0
390	20241213	132400	3307930	9830	9830	9830	9830	0
391	20241213	132300	3307930	9830	9830	9830	9830	0
392	20241213	132200	3307930	9830	9830	9830	9830	0
393	20241213	132100	3307930	9830	9830	9830	9830	0
394	20241213	132000	3307930	9830	9830	9830	9830	0
395	20241213	131900	3307930	9830	9830	9830	9830	0
396	20241213	131800	3307930	9830	9830	9830	9830	0
397	20241213	131700	3307930	9830	9830	9830	9830	0
398	20241213	131600	3307930	9830	9830	9830	9830	0
399	20241213	131500	3307930	9830	9830	9830	9830	0
400	20241213	131400	3307930	9830	9830	9830	9830	0
401	20241213	131300	3307930	9830	9830	9830	9830	0
402	20241213	131200	3307930	9830	9830	9830	9830	0
403	20241213	131100	3307930	9830	9830	9830	9830	0
404	20241213	131000	3307930	9830	9830	9830	9830	0
405	20241213	130900	3307930	9830	9830	9830	9830	0
406	20241213	130800	3307930	9830	9830	9830	9830	0
407	20241213	130700	3307930	9830	9830	9830	9830	0
408	20241213	130600	3307930	9830	9830	9830	9830	0
409	20241213	130500	3307930	9830	9830	9830	9830	0
410	20241213	130400	3307930	9830	9830	9830	9830	0
411	20241213	130300	3307930	9830	9830	9830	9830	0
412	20241213	130200	3307930	9830	9830	9830	9830	0
413	20241213	130100	3307930	9830	9830	9830	9830	0
414	20241213	130000	3307930	9830	9830	9830	9830	0
415	20241213	125900	3307930	9830	9830	9830	9830	0
416	20241213	125800	3307930	9830	9830	9830	9830	0
417	20241213	125700	3307930	9830	9830	9830	9830	0
418	20241213	125600	3307930	9830	9830	9830	9830	0
419	20241213	125500	3307930	9830	9830	9830	9830	0
420	20241213	125400	3307930	9830	9830	9830	9830	0
421	20241213	125300	3307930	9830	9830	9830	9830	0
422	20241213	125200	3307930	9830	9830	9830	9830	0
423	20241213	125100	3307930	9830	9830	9830	9830	10
424	20241213	125000	3209630	9830	9830	9830	9830	0
425	20241213	124900	3209630	9830	9830	9830	9830	0
426	20241213	124800	3209630	9830	9830	9830	9830	0
427	20241213	124700	3209630	9830	9830	9830	9830	0
428	20241213	124600	3209630	9830	9830	9830	9830	0
429	20241213	124500	3209630	9830	9830	9830	9830	0
430	20241213	124400	3209630	9830	9830	9830	9830	0
431	20241213	124300	3209630	9830	9830	9830	9830	0
432	20241213	124200	3209630	9830	9830	9830	9830	0
433	20241213	124100	3209630	9830	9830	9830	9830	0
434	20241213	124000	3209630	9830	9830	9830	9830	0
435	20241213	123900	3209630	9830	9830	9830	9830	0
436	20241213	123800	3209630	9830	9830	9830	9830	0
437	20241213	123700	3209630	9830	9830	9830	9830	0
438	20241213	123600	3209630	9830	9830	9830	9830	0
439	20241213	123500	3209630	9830	9830	9830	9830	0
440	20241213	123400	3209630	9830	9830	9830	9830	0
441	20241213	123300	3209630	9830	9830	9830	9830	0
442	20241213	123200	3209630	9830	9830	9830	9830	0
443	20241213	123100	3209630	9830	9830	9830	9830	0
444	20241213	123000	3209630	9830	9830	9830	9830	0
445	20241213	122900	3209630	9830	9830	9830	9830	0
446	20241213	122800	3209630	9830	9830	9830	9830	0
447	20241213	122700	3209630	9830	9830	9830	9830	0
448	20241213	122600	3209630	9830	9830	9830	9830	0
449	20241213	122500	3209630	9830	9830	9830	9830	0
450	20241213	122400	3209630	9830	9830	9830	9830	0
451	20241213	122300	3209630	9830	9830	9830	9830	0
452	20241213	122200	3209630	9830	9830	9830	9830	0
453	20241213	122100	3209630	9830	9830	9830	9830	0
454	20241213	122000	3209630	9830	9830	9830	9830	0
455	20241213	121900	3209630	9830	9830	9830	9830	0
456	20241213	121800	3209630	9830	9830	9830	9830	0
457	20241213	121700	3209630	9830	9830	9830	9830	0
458	20241213	121600	3209630	9830	9830	9830	9830	1
459	20241213	121500	3199800	9830	9830	9830	9830	0
460	20241213	121400	3199800	9830	9830	9830	9830	0
461	20241213	121300	3199800	9830	9830	9830	9830	0
462	20241213	121200	3199800	9830	9830	9830	9830	0
463	20241213	121100	3199800	9830	9830	9830	9830	0
464	20241213	121000	3199800	9830	9830	9830	9830	0
465	20241213	120900	3199800	9830	9830	9830	9830	0
466	20241213	120800	3199800	9830	9830	9830	9830	0
467	20241213	120700	3199800	9830	9830	9830	9830	0
468	20241213	120600	3199800	9830	9830	9830	9830	0
469	20241213	120500	3199800	9830	9830	9830	9830	0
470	20241213	120400	3199800	9830	9830	9830	9830	0
471	20241213	120300	3199800	9830	9830	9830	9830	0
472	20241213	120200	3199800	9830	9830	9830	9830	0
473	20241213	120100	3199800	9830	9830	9830	9830	0
474	20241213	120000	3199800	9830	9830	9830	9830	0
475	20241213	115900	3199800	9830	9830	9830	9830	0
476	20241213	115800	3199800	9830	9830	9830	9830	0
477	20241213	115700	3199800	9830	9830	9830	9830	0
478	20241213	115600	3199800	9830	9830	9830	9830	0
479	20241213	115500	3199800	9830	9830	9830	9830	0
480	20241213	115400	3199800	9830	9830	9830	9830	20
481	20241213	115300	3003200	9830	9830	9830	9830	0
482	20241213	115200	3003200	9830	9830	9830	9830	0
483	20241213	115100	3003200	9830	9830	9830	9830	0
484	20241213	115000	3003200	9830	9830	9830	9830	0
485	20241213	114900	3003200	9830	9830	9830	9830	0
486	20241213	114800	3003200	9830	9830	9830	9830	0
487	20241213	114700	3003200	9830	9830	9830	9830	0
488	20241213	114600	3003200	9830	9830	9830	9830	0
489	20241213	114500	3003200	9830	9830	9830	9830	0
490	20241213	114400	3003200	9830	9830	9830	9830	0
491	20241213	114300	3003200	9830	9830	9830	9830	0
492	20241213	114200	3003200	9830	9830	9830	9830	0
493	20241213	114100	3003200	9830	9830	9830	9830	0
494	20241213	114000	3003200	9830	9830	9830	9830	0
495	20241213	113900	3003200	9830	9830	9830	9830	0
496	20241213	113800	3003200	9830	9830	9830	9830	0
497	20241213	113700	3003200	9830	9830	9830	9830	0
498	20241213	113600	3003200	9830	9830	9830	9830	0
499	20241213	113500	3003200	9830	9830	9830	9830	0
500	20241213	113400	3003200	9830	9830	9830	9830	0
501	20241213	113300	3003200	9830	9830	9830	9830	0
502	20241213	113200	3003200	9830	9830	9830	9830	0
503	20241213	113100	3003200	9830	9830	9830	9830	0
504	20241213	113000	3003200	9830	9830	9830	9830	0
505	20241213	112900	3003200	9830	9830	9830	9830	0
506	20241213	112800	3003200	9830	9830	9830	9830	0
507	20241213	112700	3003200	9830	9830	9830	9830	0
508	20241213	112600	3003200	9830	9830	9830	9830	0
509	20241213	112500	3003200	9830	9830	9830	9830	0
510	20241213	112400	3003200	9830	9830	9830	9830	0
511	20241213	112300	3003200	9830	9830	9830	9830	20
512	20241213	112200	2806600	9820	9820	9820	9820	0
513	20241213	112100	2806600	9820	9820	9820	9820	0
514	20241213	112000	2806600	9820	9820	9820	9820	0
515	20241213	111900	2806600	9820	9820	9820	9820	0
516	20241213	111800	2806600	9820	9820	9820	9820	0
517	20241213	111700	2806600	9820	9820	9820	9820	0
518	20241213	111600	2806600	9820	9820	9820	9820	0
519	20241213	111500	2806600	9820	9820	9820	9820	0
520	20241213	111400	2806600	9820	9820	9820	9820	0
521	20241213	111300	2806600	9820	9820	9820	9820	0
522	20241213	111200	2806600	9820	9820	9820	9820	0
523	20241213	111100	2806600	9820	9820	9820	9820	0
524	20241213	111000	2806600	9820	9820	9820	9820	0
525	20241213	110900	2806600	9820	9820	9820	9820	0
526	20241213	110800	2806600	9820	9820	9820	9820	0
527	20241213	110700	2806600	9820	9820	9820	9820	0
528	20241213	110600	2806600	9820	9820	9820	9820	0
529	20241213	110500	2806600	9820	9820	9820	9820	0
530	20241213	110400	2806600	9820	9820	9820	9820	0
531	20241213	110300	2806600	9820	9820	9820	9820	0
532	20241213	110200	2806600	9820	9820	9820	9820	0
533	20241213	110100	2806600	9820	9820	9820	9820	0
534	20241213	110000	2806600	9820	9820	9820	9820	0
535	20241213	105900	2806600	9820	9820	9820	9820	0
536	20241213	105800	2806600	9820	9820	9820	9820	0
537	20241213	105700	2806600	9820	9820	9820	9820	0
538	20241213	105600	2806600	9820	9820	9820	9820	0
539	20241213	105500	2806600	9820	9820	9820	9820	0
540	20241213	105400	2806600	9820	9820	9820	9820	0
541	20241213	105300	2806600	9820	9820	9820	9820	0
542	20241213	105200	2806600	9820	9820	9820	9820	0
543	20241213	105100	2806600	9820	9820	9820	9820	0
544	20241213	105000	2806600	9820	9820	9820	9820	0
545	20241213	104900	2806600	9820	9820	9820	9820	0
546	20241213	104800	2806600	9820	9820	9820	9820	0
547	20241213	104700	2806600	9820	9820	9820	9820	0
548	20241213	104600	2806600	9820	9820	9820	9820	0
549	20241213	104500	2806600	9820	9820	9820	9820	0
550	20241213	104400	2806600	9820	9820	9820	9820	0
551	20241213	104300	2806600	9820	9820	9820	9820	0
552	20241213	104200	2806600	9820	9820	9820	9820	0
553	20241213	104100	2806600	9820	9820	9820	9820	0
554	20241213	104000	2806600	9820	9820	9820	9820	0
555	20241213	103900	2806600	9820	9820	9820	9820	0
556	20241213	103800	2806600	9820	9820	9820	9820	0
557	20241213	103700	2806600	9820	9820	9820	9820	0
558	20241213	103600	2806600	9820	9820	9820	9820	0
559	20241213	103500	2806600	9820	9820	9820	9820	0
560	20241213	103400	2806600	9820	9820	9820	9820	0
561	20241213	103300	2806600	9820	9820	9820	9820	0
562	20241213	103200	2806600	9820	9820	9820	9820	0
563	20241213	103100	2806600	9820	9820	9820	9820	30
564	20241213	103000	2512000	9820	9820	9820	9820	0
565	20241213	102900	2512000	9820	9820	9820	9820	0
566	20241213	102800	2512000	9820	9820	9820	9820	0
567	20241213	102700	2512000	9820	9820	9820	9820	30
568	20241213	102600	2217400	9820	9820	9820	9820	0
569	20241213	102500	2217400	9820	9820	9820	9820	0
570	20241213	102400	2217400	9820	9820	9820	9820	0
571	20241213	102300	2217400	9820	9820	9820	9820	0
572	20241213	102200	2217400	9820	9820	9820	9820	0
573	20241213	102100	2217400	9820	9820	9820	9820	0
574	20241213	102000	2217400	9820	9820	9820	9820	0
575	20241213	101900	2217400	9820	9820	9820	9820	0
576	20241213	101800	2217400	9820	9820	9820	9820	0
577	20241213	101700	2217400	9820	9820	9820	9820	0
578	20241213	101600	2217400	9820	9820	9820	9820	0
579	20241213	101500	2217400	9820	9820	9820	9820	0
580	20241213	101400	2217400	9820	9820	9820	9820	0
581	20241213	101300	2217400	9820	9820	9820	9820	0
582	20241213	101200	2217400	9820	9820	9820	9820	0
583	20241213	101100	2217400	9820	9820	9820	9820	0
584	20241213	101000	2217400	9820	9820	9820	9820	0
585	20241213	100900	2217400	9820	9820	9820	9820	0
586	20241213	100800	2217400	9820	9820	9820	9820	0
587	20241213	100700	2217400	9820	9820	9820	9820	0
588	20241213	100600	2217400	9820	9820	9820	9820	0
589	20241213	100500	2217400	9820	9820	9820	9820	0
590	20241213	100400	2217400	9820	9820	9820	9820	0
591	20241213	100300	2217400	9820	9820	9820	9820	0
592	20241213	100200	2217400	9820	9820	9820	9820	0
593	20241213	100100	2217400	9820	9820	9820	9820	0
594	20241213	100000	2217400	9820	9820	9820	9820	0
595	20241213	095900	2217400	9820	9820	9820	9820	0
596	20241213	095800	2217400	9820	9820	9820	9820	0
597	20241213	095700	2217400	9820	9820	9820	9820	0
598	20241213	095600	2217400	9820	9820	9820	9820	0
599	20241213	095500	2217400	9820	9820	9820	9820	0
600	20241213	095400	2217400	9820	9820	9820	9820	0
601	20241213	095300	2217400	9820	9820	9820	9820	0
602	20241213	095200	2217400	9820	9820	9820	9820	0
603	20241213	095100	2217400	9820	9820	9820	9820	0
604	20241213	095000	2217400	9820	9820	9820	9820	0
605	20241213	094900	2217400	9820	9820	9820	9820	0
606	20241213	094800	2217400	9820	9820	9820	9820	0
607	20241213	094700	2217400	9820	9820	9820	9820	0
608	20241213	094600	2217400	9820	9820	9820	9820	0
609	20241213	094500	2217400	9820	9820	9820	9820	0
610	20241213	094400	2217400	9820	9820	9820	9820	0
611	20241213	094300	2217400	9820	9820	9820	9820	0
612	20241213	094200	2217400	9820	9820	9820	9820	0
613	20241213	094100	2217400	9820	9820	9820	9820	0
614	20241213	094000	2217400	9820	9820	9820	9820	0
615	20241213	093900	2217400	9820	9820	9820	9820	0
616	20241213	093800	2217400	9820	9820	9820	9820	0
617	20241213	093700	2217400	9820	9820	9820	9820	0
618	20241213	093600	2217400	9820	9820	9820	9820	0
619	20241213	093500	2217400	9820	9820	9820	9820	0
620	20241213	093400	2217400	9820	9820	9820	9820	0
621	20241213	093300	2217400	9820	9820	9820	9820	5
622	20241213	093200	2168300	9800	9800	9800	9800	0
623	20241213	093100	2168300	9800	9800	9800	9800	0
624	20241213	093000	2168300	9800	9800	9800	9800	0
625	20241213	092900	2168300	9800	9800	9800	9800	0
626	20241213	092800	2168300	9800	9800	9800	9800	0
627	20241213	092700	2168300	9800	9800	9800	9800	0
628	20241213	092600	2168300	9800	9800	9800	9800	0
629	20241213	092500	2168300	9800	9800	9800	9800	0
630	20241213	092400	2168300	9800	9800	9800	9800	0
631	20241213	092300	2168300	9800	9800	9800	9800	0
632	20241213	092200	2168300	9800	9800	9800	9800	0
633	20241213	092100	2168300	9800	9800	9800	9800	0
634	20241213	092000	2168300	9800	9800	9800	9800	0
635	20241213	091900	2168300	9800	9800	9800	9800	10
636	20241213	091800	2070300	9820	9820	9820	9820	0
637	20241213	091700	2070300	9820	9820	9820	9820	0
638	20241213	091600	2070300	9820	9820	9820	9820	0
639	20241213	091500	2070300	9820	9820	9820	9820	0
640	20241213	091400	2070300	9820	9820	9820	9820	0
641	20241213	091300	2070300	9820	9820	9820	9820	0
642	20241213	091200	2070300	9820	9820	9820	9820	0
643	20241213	091100	2070300	9820	9820	9820	9820	100
644	20241213	091000	1088300	9800	9800	9800	9800	0
645	20241213	090900	1088300	9800	9800	9800	9800	37
646	20241213	090800	725700	9850	9850	9850	9850	0
647	20241213	090700	725700	9850	9850	9850	9850	0
648	20241213	090600	725700	9850	9850	9850	9850	0
649	20241213	090500	725700	9850	9850	9850	9850	0
650	20241213	090400	725700	9850	9850	9850	9850	0
651	20241213	090300	725700	9850	9850	9850	9850	10
652	20241213	090200	627200	9800	9800	9800	9800	0
653	20241213	090100	627200	9800	9800	9800	9800	0
654	20241213	090000	627200	9800	9800	9800	9800	64