KissMeData/337840/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	211900	5136870	12440	12100	12440	12100	45
3	20241218	211800	5136870	12440	12440	12440	12440	0
4	20241218	211700	5136870	12440	12440	12440	12440	0
5	20241218	211600	5136870	12440	12440	12440	12440	0
6	20241218	211500	5136870	12440	12440	12440	12440	0
7	20241218	211400	5136870	12440	12440	12440	12440	0
8	20241218	211300	5136870	12440	12440	12440	12440	0
9	20241218	211200	5136870	12440	12440	12440	12440	0
10	20241218	211100	5136870	12440	12440	12440	12440	0
11	20241218	211000	5136870	12440	12440	12440	12440	0
12	20241218	210900	5136870	12440	12440	12440	12440	0
13	20241218	210800	5136870	12440	12440	12440	12440	0
14	20241218	210700	5136870	12440	12440	12440	12440	0
15	20241218	210600	5136870	12440	12440	12440	12440	0
16	20241218	210500	5136870	12440	12440	12440	12440	0
17	20241218	210400	5136870	12440	12440	12440	12440	0
18	20241218	210300	5136870	12440	12440	12440	12440	0
19	20241218	210200	5136870	12440	12440	12440	12440	0
20	20241218	210100	5136870	12440	12440	12440	12440	0
21	20241218	210000	5136870	12440	12440	12440	12440	0
22	20241218	205900	5136870	12440	12440	12440	12440	0
23	20241218	205800	5136870	12440	12440	12440	12440	0
24	20241218	205700	5136870	12440	12440	12440	12440	0
25	20241218	205600	5136870	12440	12440	12440	12440	0
26	20241218	205500	5136870	12440	12440	12440	12440	0
27	20241218	205400	5136870	12440	12440	12440	12440	0
28	20241218	205300	5136870	12440	12440	12440	12440	0
29	20241218	205200	5136870	12440	12440	12440	12440	0
30	20241218	205100	5136870	12440	12440	12440	12440	0
31	20241218	205000	5136870	12440	12440	12440	12440	0
32	20241218	204900	5136870	12440	12100	12440	12100	45
33	20241218	204800	5136870	12440	12440	12440	12440	0
34	20241218	204700	5136870	12440	12440	12440	12440	0
35	20241218	204600	5136870	12440	12440	12440	12440	0
36	20241218	204500	5136870	12440	12440	12440	12440	0
37	20241218	204400	5136870	12440	12440	12440	12440	0
38	20241218	204300	5136870	12440	12440	12440	12440	0
39	20241218	204200	5136870	12440	12440	12440	12440	0
40	20241218	204100	5136870	12440	12440	12440	12440	0
41	20241218	204000	5136870	12440	12440	12440	12440	0
42	20241218	203900	5136870	12440	12440	12440	12440	0
43	20241218	203800	5136870	12440	12440	12440	12440	0
44	20241218	203700	5136870	12440	12440	12440	12440	0
45	20241218	203600	5136870	12440	12440	12440	12440	0
46	20241218	203500	5136870	12440	12440	12440	12440	0
47	20241218	203400	5136870	12440	12440	12440	12440	0
48	20241218	203300	5136870	12440	12440	12440	12440	0
49	20241218	203200	5136870	12440	12440	12440	12440	0
50	20241218	203100	5136870	12440	12440	12440	12440	0
51	20241218	203000	5136870	12440	12440	12440	12440	0
52	20241218	202900	5136870	12440	12440	12440	12440	0
53	20241218	202800	5136870	12440	12440	12440	12440	0
54	20241218	202700	5136870	12440	12440	12440	12440	0
55	20241218	202600	5136870	12440	12440	12440	12440	0
56	20241218	202500	5136870	12440	12440	12440	12440	0
57	20241218	202400	5136870	12440	12440	12440	12440	0
58	20241218	202300	5136870	12440	12440	12440	12440	0
59	20241218	202200	5136870	12440	12440	12440	12440	0
60	20241218	202100	5136870	12440	12440	12440	12440	0
61	20241218	202000	5136870	12440	12440	12440	12440	0
62	20241218	201900	5136870	12440	12100	12440	12100	45
63	20241218	201800	5136870	12440	12440	12440	12440	0
64	20241218	201700	5136870	12440	12440	12440	12440	0
65	20241218	201600	5136870	12440	12440	12440	12440	0
66	20241218	201500	5136870	12440	12440	12440	12440	0
67	20241218	201400	5136870	12440	12440	12440	12440	0
68	20241218	201300	5136870	12440	12440	12440	12440	0
69	20241218	201200	5136870	12440	12440	12440	12440	0
70	20241218	201100	5136870	12440	12440	12440	12440	0
71	20241218	201000	5136870	12440	12440	12440	12440	0
72	20241218	200900	5136870	12440	12440	12440	12440	0
73	20241218	200800	5136870	12440	12440	12440	12440	0
74	20241218	200700	5136870	12440	12440	12440	12440	0
75	20241218	200600	5136870	12440	12440	12440	12440	0
76	20241218	200500	5136870	12440	12440	12440	12440	0
77	20241218	200400	5136870	12440	12440	12440	12440	0
78	20241218	200300	5136870	12440	12440	12440	12440	0
79	20241218	200200	5136870	12440	12440	12440	12440	0
80	20241218	200100	5136870	12440	12440	12440	12440	0
81	20241218	200000	5136870	12440	12440	12440	12440	0
82	20241218	195900	5136870	12440	12440	12440	12440	0
83	20241218	195800	5136870	12440	12440	12440	12440	0
84	20241218	195700	5136870	12440	12440	12440	12440	0
85	20241218	195600	5136870	12440	12440	12440	12440	0
86	20241218	195500	5136870	12440	12440	12440	12440	0
87	20241218	195400	5136870	12440	12440	12440	12440	0
88	20241218	195300	5136870	12440	12440	12440	12440	0
89	20241218	195200	5136870	12440	12440	12440	12440	0
90	20241218	195100	5136870	12440	12440	12440	12440	0
91	20241218	195000	5136870	12440	12440	12440	12440	0
92	20241218	194900	5136870	12440	12100	12440	12100	45
93	20241218	194800	5136870	12440	12440	12440	12440	0
94	20241218	194700	5136870	12440	12440	12440	12440	0
95	20241218	194600	5136870	12440	12440	12440	12440	0
96	20241218	194500	5136870	12440	12440	12440	12440	0
97	20241218	194400	5136870	12440	12440	12440	12440	0
98	20241218	194300	5136870	12440	12440	12440	12440	0
99	20241218	194200	5136870	12440	12440	12440	12440	0
100	20241218	194100	5136870	12440	12440	12440	12440	0
101	20241218	194000	5136870	12440	12440	12440	12440	0
102	20241218	193900	5136870	12440	12440	12440	12440	0
103	20241218	193800	5136870	12440	12440	12440	12440	0
104	20241218	193700	5136870	12440	12440	12440	12440	0
105	20241218	193600	5136870	12440	12440	12440	12440	0
106	20241218	193500	5136870	12440	12440	12440	12440	0
107	20241218	193400	5136870	12440	12440	12440	12440	0
108	20241218	193300	5136870	12440	12440	12440	12440	0
109	20241218	193200	5136870	12440	12440	12440	12440	0
110	20241218	193100	5136870	12440	12440	12440	12440	0
111	20241218	193000	5136870	12440	12440	12440	12440	0
112	20241218	192900	5136870	12440	12440	12440	12440	0
113	20241218	192800	5136870	12440	12440	12440	12440	0
114	20241218	192700	5136870	12440	12440	12440	12440	0
115	20241218	192600	5136870	12440	12440	12440	12440	0
116	20241218	192500	5136870	12440	12440	12440	12440	0
117	20241218	192400	5136870	12440	12440	12440	12440	0
118	20241218	192300	5136870	12440	12440	12440	12440	0
119	20241218	192200	5136870	12440	12440	12440	12440	0
120	20241218	192100	5136870	12440	12440	12440	12440	0
121	20241218	192000	5136870	12440	12440	12440	12440	0
122	20241218	191900	5136870	12440	12100	12440	12100	45
123	20241218	191800	5136870	12440	12440	12440	12440	0
124	20241218	191700	5136870	12440	12440	12440	12440	0
125	20241218	191600	5136870	12440	12440	12440	12440	0
126	20241218	191500	5136870	12440	12440	12440	12440	0
127	20241218	191400	5136870	12440	12440	12440	12440	0
128	20241218	191300	5136870	12440	12440	12440	12440	0
129	20241218	191200	5136870	12440	12440	12440	12440	0
130	20241218	191100	5136870	12440	12440	12440	12440	0
131	20241218	191000	5136870	12440	12440	12440	12440	0
132	20241218	190900	5136870	12440	12440	12440	12440	0
133	20241218	190800	5136870	12440	12440	12440	12440	0
134	20241218	190700	5136870	12440	12440	12440	12440	0
135	20241218	190600	5136870	12440	12440	12440	12440	0
136	20241218	190500	5136870	12440	12440	12440	12440	0
137	20241218	190400	5136870	12440	12440	12440	12440	0
138	20241218	190300	5136870	12440	12440	12440	12440	0
139	20241218	190200	5136870	12440	12440	12440	12440	0
140	20241218	190100	5136870	12440	12440	12440	12440	0
141	20241218	190000	5136870	12440	12440	12440	12440	0
142	20241218	185900	5136870	12440	12440	12440	12440	0
143	20241218	185800	5136870	12440	12440	12440	12440	0
144	20241218	185700	5136870	12440	12440	12440	12440	0
145	20241218	185600	5136870	12440	12440	12440	12440	0
146	20241218	185500	5136870	12440	12440	12440	12440	0
147	20241218	185400	5136870	12440	12440	12440	12440	0
148	20241218	185300	5136870	12440	12440	12440	12440	0
149	20241218	185200	5136870	12440	12440	12440	12440	0
150	20241218	185100	5136870	12440	12440	12440	12440	0
151	20241218	185000	5136870	12440	12440	12440	12440	0
152	20241218	184900	5136870	12440	12100	12440	12100	45
153	20241218	184800	5136870	12440	12440	12440	12440	0
154	20241218	184700	5136870	12440	12440	12440	12440	0
155	20241218	184600	5136870	12440	12440	12440	12440	0
156	20241218	184500	5136870	12440	12440	12440	12440	0
157	20241218	184400	5136870	12440	12440	12440	12440	0
158	20241218	184300	5136870	12440	12440	12440	12440	0
159	20241218	184200	5136870	12440	12440	12440	12440	0
160	20241218	184100	5136870	12440	12440	12440	12440	0
161	20241218	184000	5136870	12440	12440	12440	12440	0
162	20241218	183900	5136870	12440	12440	12440	12440	0
163	20241218	183800	5136870	12440	12440	12440	12440	0
164	20241218	183700	5136870	12440	12440	12440	12440	0
165	20241218	183600	5136870	12440	12440	12440	12440	0
166	20241218	183500	5136870	12440	12440	12440	12440	0
167	20241218	183400	5136870	12440	12440	12440	12440	0
168	20241218	183300	5136870	12440	12440	12440	12440	0
169	20241218	183200	5136870	12440	12440	12440	12440	0
170	20241218	183100	5136870	12440	12440	12440	12440	0
171	20241218	183000	5136870	12440	12440	12440	12440	0
172	20241218	182900	5136870	12440	12440	12440	12440	0
173	20241218	182800	5136870	12440	12440	12440	12440	0
174	20241218	182700	5136870	12440	12440	12440	12440	0
175	20241218	182600	5136870	12440	12440	12440	12440	0
176	20241218	182500	5136870	12440	12440	12440	12440	0
177	20241218	182400	5136870	12440	12440	12440	12440	0
178	20241218	182300	5136870	12440	12440	12440	12440	0
179	20241218	182200	5136870	12440	12440	12440	12440	0
180	20241218	182100	5136870	12440	12440	12440	12440	0
181	20241218	182000	5136870	12440	12440	12440	12440	0
182	20241218	181900	5136870	12440	12100	12440	12100	45
183	20241218	181800	5136870	12440	12440	12440	12440	0
184	20241218	181700	5136870	12440	12440	12440	12440	0
185	20241218	181600	5136870	12440	12440	12440	12440	0
186	20241218	181500	5136870	12440	12440	12440	12440	0
187	20241218	181400	5136870	12440	12440	12440	12440	0
188	20241218	181300	5136870	12440	12440	12440	12440	0
189	20241218	181200	5136870	12440	12440	12440	12440	0
190	20241218	181100	5136870	12440	12440	12440	12440	0
191	20241218	181000	5136870	12440	12440	12440	12440	0
192	20241218	180900	5136870	12440	12440	12440	12440	0
193	20241218	180800	5136870	12440	12440	12440	12440	0
194	20241218	180700	5136870	12440	12440	12440	12440	0
195	20241218	180600	5136870	12440	12440	12440	12440	0
196	20241218	180500	5136870	12440	12440	12440	12440	0
197	20241218	180400	5136870	12440	12440	12440	12440	0
198	20241218	180300	5136870	12440	12440	12440	12440	0
199	20241218	180200	5136870	12440	12440	12440	12440	0
200	20241218	180100	5136870	12440	12440	12440	12440	0
201	20241218	180000	5136870	12440	12440	12440	12440	0
202	20241218	175900	5136870	12440	12440	12440	12440	0
203	20241218	175800	5136870	12440	12440	12440	12440	0
204	20241218	175700	5136870	12440	12440	12440	12440	0
205	20241218	175600	5136870	12440	12440	12440	12440	0
206	20241218	175500	5136870	12440	12440	12440	12440	0
207	20241218	175400	5136870	12440	12440	12440	12440	0
208	20241218	175300	5136870	12440	12440	12440	12440	0
209	20241218	175200	5136870	12440	12440	12440	12440	0
210	20241218	175100	5136870	12440	12440	12440	12440	0
211	20241218	175000	5136870	12440	12440	12440	12440	0
212	20241218	174900	5136870	12440	12100	12440	12100	45
213	20241218	174800	5136870	12440	12440	12440	12440	0
214	20241218	174700	5136870	12440	12440	12440	12440	0
215	20241218	174600	5136870	12440	12440	12440	12440	0
216	20241218	174500	5136870	12440	12440	12440	12440	0
217	20241218	174400	5136870	12440	12440	12440	12440	0
218	20241218	174300	5136870	12440	12440	12440	12440	0
219	20241218	174200	5136870	12440	12440	12440	12440	0
220	20241218	174100	5136870	12440	12440	12440	12440	0
221	20241218	174000	5136870	12440	12440	12440	12440	0
222	20241218	173900	5136870	12440	12440	12440	12440	0
223	20241218	173800	5136870	12440	12440	12440	12440	0
224	20241218	173700	5136870	12440	12440	12440	12440	0
225	20241218	173600	5136870	12440	12440	12440	12440	0
226	20241218	173500	5136870	12440	12440	12440	12440	0
227	20241218	173400	5136870	12440	12440	12440	12440	0
228	20241218	173300	5136870	12440	12440	12440	12440	0
229	20241218	173200	5136870	12440	12440	12440	12440	0
230	20241218	173100	5136870	12440	12440	12440	12440	0
231	20241218	173000	5136870	12440	12440	12440	12440	0
232	20241218	172900	5136870	12440	12440	12440	12440	0
233	20241218	172800	5136870	12440	12440	12440	12440	0
234	20241218	172700	5136870	12440	12440	12440	12440	0
235	20241218	172600	5136870	12440	12440	12440	12440	0
236	20241218	172500	5136870	12440	12440	12440	12440	0
237	20241218	172400	5136870	12440	12440	12440	12440	0
238	20241218	172300	5136870	12440	12440	12440	12440	0
239	20241218	172200	5136870	12440	12440	12440	12440	0
240	20241218	172100	5136870	12440	12440	12440	12440	0
241	20241218	172000	5136870	12440	12440	12440	12440	0
242	20241218	171900	5136870	12440	12100	12440	12100	45
243	20241218	171800	5136870	12440	12440	12440	12440	0
244	20241218	171700	5136870	12440	12440	12440	12440	0
245	20241218	171600	5136870	12440	12440	12440	12440	0
246	20241218	171500	5136870	12440	12440	12440	12440	0
247	20241218	171400	5136870	12440	12440	12440	12440	0
248	20241218	171300	5136870	12440	12440	12440	12440	0
249	20241218	171200	5136870	12440	12440	12440	12440	0
250	20241218	171100	5136870	12440	12440	12440	12440	0
251	20241218	171000	5136870	12440	12440	12440	12440	0
252	20241218	170900	5136870	12440	12440	12440	12440	0
253	20241218	170800	5136870	12440	12440	12440	12440	0
254	20241218	170700	5136870	12440	12440	12440	12440	0
255	20241218	170600	5136870	12440	12440	12440	12440	0
256	20241218	170500	5136870	12440	12440	12440	12440	0
257	20241218	170400	5136870	12440	12440	12440	12440	0
258	20241218	170300	5136870	12440	12440	12440	12440	0
259	20241218	170200	5136870	12440	12440	12440	12440	0
260	20241218	170100	5136870	12440	12440	12440	12440	0
261	20241218	170000	5136870	12440	12440	12440	12440	0
262	20241218	165900	5136870	12440	12440	12440	12440	0
263	20241218	165800	5136870	12440	12440	12440	12440	0
264	20241218	165700	5136870	12440	12440	12440	12440	0
265	20241218	165600	5136870	12440	12440	12440	12440	0
266	20241218	165500	5136870	12440	12440	12440	12440	0
267	20241218	165400	5136870	12440	12440	12440	12440	0
268	20241218	165300	5136870	12440	12440	12440	12440	0
269	20241218	165200	5136870	12440	12440	12440	12440	0
270	20241218	165100	5136870	12440	12440	12440	12440	0
271	20241218	165000	5136870	12440	12440	12440	12440	0
272	20241218	164900	5136870	12440	12100	12440	12100	45
273	20241218	164800	5136870	12440	12440	12440	12440	0
274	20241218	164700	5136870	12440	12440	12440	12440	0
275	20241218	164600	5136870	12440	12440	12440	12440	0
276	20241218	164500	5136870	12440	12440	12440	12440	0
277	20241218	164400	5136870	12440	12440	12440	12440	0
278	20241218	164300	5136870	12440	12440	12440	12440	0
279	20241218	164200	5136870	12440	12440	12440	12440	0
280	20241218	164100	5136870	12440	12440	12440	12440	0
281	20241218	164000	5136870	12440	12440	12440	12440	0
282	20241218	163900	5136870	12440	12440	12440	12440	0
283	20241218	163800	5136870	12440	12440	12440	12440	0
284	20241218	163700	5136870	12440	12440	12440	12440	0
285	20241218	163600	5136870	12440	12440	12440	12440	0
286	20241218	163500	5136870	12440	12440	12440	12440	0
287	20241218	163400	5136870	12440	12440	12440	12440	0
288	20241218	163300	5136870	12440	12440	12440	12440	0
289	20241218	163200	5136870	12440	12440	12440	12440	0
290	20241218	163100	5136870	12440	12440	12440	12440	0
291	20241218	163000	5136870	12440	12440	12440	12440	0
292	20241218	162900	5136870	12440	12440	12440	12440	0
293	20241218	162800	5136870	12440	12440	12440	12440	0
294	20241218	162700	5136870	12440	12440	12440	12440	0
295	20241218	162600	5136870	12440	12440	12440	12440	0
296	20241218	162500	5136870	12440	12440	12440	12440	0
297	20241218	162400	5136870	12440	12440	12440	12440	0
298	20241218	162300	5136870	12440	12440	12440	12440	0
299	20241218	162200	5136870	12440	12440	12440	12440	0
300	20241218	162100	5136870	12440	12440	12440	12440	0
301	20241218	162000	5136870	12440	12440	12440	12440	0
302	20241218	161900	5136870	12440	12100	12440	12100	45
303	20241218	161800	5136870	12440	12440	12440	12440	0
304	20241218	161700	5136870	12440	12440	12440	12440	0
305	20241218	161600	5136870	12440	12440	12440	12440	0
306	20241218	161500	5136870	12440	12440	12440	12440	0
307	20241218	161400	5136870	12440	12440	12440	12440	0
308	20241218	161300	5136870	12440	12440	12440	12440	0
309	20241218	161200	5136870	12440	12440	12440	12440	0
310	20241218	161100	5136870	12440	12440	12440	12440	0
311	20241218	161000	5136870	12440	12440	12440	12440	0
312	20241218	160900	5136870	12440	12440	12440	12440	0
313	20241218	160800	5136870	12440	12440	12440	12440	0
314	20241218	160700	5136870	12440	12440	12440	12440	0
315	20241218	160600	5136870	12440	12440	12440	12440	0
316	20241218	160500	5136870	12440	12440	12440	12440	0
317	20241218	160400	5136870	12440	12440	12440	12440	0
318	20241218	160300	5136870	12440	12440	12440	12440	0
319	20241218	160200	5136870	12440	12440	12440	12440	0
320	20241218	160100	5136870	12440	12440	12440	12440	0
321	20241218	160000	5136870	12440	12440	12440	12440	0
322	20241218	155900	5136870	12440	12440	12440	12440	0
323	20241218	155800	5136870	12440	12440	12440	12440	0
324	20241218	155700	5136870	12440	12440	12440	12440	0
325	20241218	155600	5136870	12440	12440	12440	12440	0
326	20241218	155500	5136870	12440	12440	12440	12440	0
327	20241218	155400	5136870	12440	12440	12440	12440	0
328	20241218	155300	5136870	12440	12440	12440	12440	0
329	20241218	155200	5136870	12440	12440	12440	12440	0
330	20241218	155100	5136870	12440	12440	12440	12440	0
331	20241218	155000	5136870	12440	12440	12440	12440	0
332	20241218	154900	5136870	12440	12100	12440	12100	45
333	20241218	154800	5136870	12440	12440	12440	12440	0
334	20241218	154700	5136870	12440	12440	12440	12440	0
335	20241218	154600	5136870	12440	12440	12440	12440	0
336	20241218	154500	5136870	12440	12440	12440	12440	0
337	20241218	154400	5136870	12440	12440	12440	12440	0
338	20241218	154300	5136870	12440	12440	12440	12440	0
339	20241218	154200	5136870	12440	12440	12440	12440	0
340	20241218	154100	5136870	12440	12440	12440	12440	0
341	20241218	154000	5136870	12440	12440	12440	12440	0
342	20241218	153900	5136870	12440	12440	12440	12440	0
343	20241218	153800	5136870	12440	12440	12440	12440	0
344	20241218	153700	5136870	12440	12440	12440	12440	0
345	20241218	153600	5136870	12440	12440	12440	12440	0
346	20241218	153500	5136870	12440	12440	12440	12440	0
347	20241218	153400	5136870	12440	12440	12440	12440	0
348	20241218	153300	5136870	12440	12440	12440	12440	0
349	20241218	153200	5136870	12440	12440	12440	12440	0
350	20241218	153100	5136870	12440	12440	12440	12440	0
351	20241218	153000	5136870	12440	12440	12440	12440	0
352	20241218	152900	5136870	12440	12440	12440	12440	0
353	20241218	152800	5136870	12440	12440	12440	12440	0
354	20241218	152700	5136870	12440	12440	12440	12440	0
355	20241218	152600	5136870	12440	12440	12440	12440	0
356	20241218	152500	5136870	12440	12440	12440	12440	0
357	20241218	152400	5136870	12440	12440	12440	12440	0
358	20241218	152300	5136870	12440	12440	12440	12440	0
359	20241218	152200	5136870	12440	12440	12440	12440	0
360	20241218	152100	5136870	12440	12440	12440	12440	0
361	20241218	152000	5136870	12440	12440	12440	12440	0
362	20241218	151900	5136870	12440	12440	12440	12440	0
363	20241218	151800	5136870	12440	12440	12440	12440	0
364	20241218	151700	5136870	12440	12440	12440	12440	0
365	20241218	151600	5136870	12440	12440	12440	12440	0
366	20241218	151500	5136870	12440	12440	12440	12440	0
367	20241218	151400	5136870	12440	12440	12440	12440	0
368	20241218	151300	5136870	12440	12440	12440	12440	0
369	20241218	151200	5136870	12440	12440	12440	12440	0
370	20241218	151100	5136870	12440	12440	12440	12440	0
371	20241218	151000	5136870	12440	12440	12440	12440	0
372	20241218	150900	5136870	12440	12440	12440	12440	0
373	20241218	150800	5136870	12440	12440	12440	12440	0
374	20241218	150700	5136870	12440	12440	12440	12440	0
375	20241218	150600	5136870	12440	12440	12440	12440	0
376	20241218	150500	5136870	12440	12440	12440	12440	0
377	20241218	150400	5136870	12440	12440	12440	12440	0
378	20241218	150300	5136870	12440	12440	12440	12440	0
379	20241218	150200	5136870	12440	12440	12440	12440	0
380	20241218	150100	5136870	12440	12440	12440	12440	0
381	20241218	150000	5136870	12440	12440	12440	12440	0
382	20241218	145900	5136870	12440	12100	12440	12100	45
383	20241218	145800	4592030	12440	12440	12440	12440	0
384	20241218	145700	4592030	12440	12440	12440	12440	0
385	20241218	145600	4592030	12440	12440	12440	12440	0
386	20241218	145500	4592030	12440	12440	12440	12440	0
387	20241218	145400	4592030	12440	12440	12440	12440	0
388	20241218	145300	4592030	12440	12440	12440	12440	0
389	20241218	145200	4592030	12440	12440	12440	12440	0
390	20241218	145100	4592030	12440	12440	12440	12440	0
391	20241218	145000	4592030	12440	12440	12440	12440	0
392	20241218	144900	4592030	12440	12440	12440	12440	0
393	20241218	144800	4592030	12440	12440	12440	12440	0
394	20241218	144700	4592030	12440	12440	12440	12440	0
395	20241218	144600	4592030	12440	12440	12440	12440	0
396	20241218	144500	4592030	12440	12440	12440	12440	0
397	20241218	144400	4592030	12440	12440	12440	12440	0
398	20241218	144300	4592030	12440	12440	12440	12440	0
399	20241218	144200	4592030	12440	12440	12440	12440	0
400	20241218	144100	4592030	12440	12440	12440	12440	0
401	20241218	144000	4592030	12440	12440	12440	12440	1
402	20241218	143900	4579590	12450	12450	12450	12450	0
403	20241218	143800	4579590	12450	12450	12450	12450	0
404	20241218	143700	4579590	12450	12450	12450	12450	0
405	20241218	143600	4579590	12450	12450	12450	12450	0
406	20241218	143500	4579590	12450	12450	12450	12450	0
407	20241218	143400	4579590	12450	12450	12450	12450	0
408	20241218	143300	4579590	12450	12450	12450	12450	0
409	20241218	143200	4579590	12450	12450	12450	12450	0
410	20241218	143100	4579590	12450	12450	12450	12450	0
411	20241218	143000	4579590	12450	12450	12450	12450	0
412	20241218	142900	4579590	12450	12450	12450	12450	0
413	20241218	142800	4579590	12450	12450	12450	12450	0
414	20241218	142700	4579590	12450	12450	12450	12450	0
415	20241218	142600	4579590	12450	12450	12450	12450	0
416	20241218	142500	4579590	12450	12450	12450	12450	0
417	20241218	142400	4579590	12450	12450	12450	12450	0
418	20241218	142300	4579590	12450	12450	12450	12450	0
419	20241218	142200	4579590	12450	12450	12450	12450	0
420	20241218	142100	4579590	12450	12450	12450	12450	0
421	20241218	142000	4579590	12450	12450	12450	12450	0
422	20241218	141900	4579590	12450	12450	12450	12450	0
423	20241218	141800	4579590	12450	12450	12450	12450	0
424	20241218	141700	4579590	12450	12450	12450	12450	0
425	20241218	141600	4579590	12450	12450	12450	12450	0
426	20241218	141500	4579590	12450	12450	12450	12450	0
427	20241218	141400	4579590	12450	12450	12450	12450	0
428	20241218	141300	4579590	12450	12450	12450	12450	0
429	20241218	141200	4579590	12450	12450	12450	12450	0
430	20241218	141100	4579590	12450	12450	12450	12450	0
431	20241218	141000	4579590	12450	12450	12450	12450	0
432	20241218	140900	4579590	12450	12450	12450	12450	0
433	20241218	140800	4579590	12450	12450	12450	12450	0
434	20241218	140700	4579590	12450	12450	12450	12450	0
435	20241218	140600	4579590	12450	12450	12450	12450	0
436	20241218	140500	4579590	12450	12200	12450	12200	251
437	20241218	140400	1517140	12450	12450	12450	12450	0
438	20241218	140300	1517140	12450	12450	12450	12450	0
439	20241218	140200	1517140	12450	12450	12450	12450	0
440	20241218	140100	1517140	12450	12450	12450	12450	0
441	20241218	140000	1517140	12450	12450	12450	12450	0
442	20241218	135900	1517140	12450	12450	12450	12450	0
443	20241218	135800	1517140	12450	12450	12450	12450	0
444	20241218	135700	1517140	12450	12450	12450	12450	0
445	20241218	135600	1517140	12450	12450	12450	12450	0
446	20241218	135500	1517140	12450	12450	12450	12450	0
447	20241218	135400	1517140	12450	12450	12450	12450	0
448	20241218	135300	1517140	12450	12450	12450	12450	0
449	20241218	135200	1517140	12450	12450	12450	12450	0
450	20241218	135100	1517140	12450	12450	12450	12450	0
451	20241218	135000	1517140	12450	12450	12450	12450	0
452	20241218	134900	1517140	12450	12450	12450	12450	0
453	20241218	134800	1517140	12450	12450	12450	12450	0
454	20241218	134700	1517140	12450	12450	12450	12450	0
455	20241218	134600	1517140	12450	12450	12450	12450	0
456	20241218	134500	1517140	12450	12450	12450	12450	0
457	20241218	134400	1517140	12450	12450	12450	12450	0
458	20241218	134300	1517140	12450	12450	12450	12450	0
459	20241218	134200	1517140	12450	12450	12450	12450	0
460	20241218	134100	1517140	12450	12450	12450	12450	0
461	20241218	134000	1517140	12450	12450	12450	12450	0
462	20241218	133900	1517140	12450	12450	12450	12450	0
463	20241218	133800	1517140	12450	12450	12450	12450	0
464	20241218	133700	1517140	12450	12450	12450	12450	0
465	20241218	133600	1517140	12450	12450	12450	12450	0
466	20241218	133500	1517140	12450	12450	12450	12450	0
467	20241218	133400	1517140	12450	12450	12450	12450	0
468	20241218	133300	1517140	12450	12450	12450	12450	0
469	20241218	133200	1517140	12450	12450	12450	12450	0
470	20241218	133100	1517140	12450	12450	12450	12450	0
471	20241218	133000	1517140	12450	12450	12450	12450	0
472	20241218	132900	1517140	12450	12450	12450	12450	0
473	20241218	132800	1517140	12450	12450	12450	12450	0
474	20241218	132700	1517140	12450	12450	12450	12450	0
475	20241218	132600	1517140	12450	12450	12450	12450	0
476	20241218	132500	1517140	12450	12450	12450	12450	0
477	20241218	132400	1517140	12450	12450	12450	12450	0
478	20241218	132300	1517140	12450	12450	12450	12450	0
479	20241218	132200	1517140	12450	12450	12450	12450	0
480	20241218	132100	1517140	12450	12450	12450	12450	0
481	20241218	132000	1517140	12450	12450	12450	12450	0
482	20241218	131900	1517140	12450	12450	12450	12450	0
483	20241218	131800	1517140	12450	12450	12450	12450	0
484	20241218	131700	1517140	12450	12450	12450	12450	0
485	20241218	131600	1517140	12450	12450	12450	12450	0
486	20241218	131500	1517140	12450	12450	12450	12450	0
487	20241218	131400	1517140	12450	12450	12450	12450	0
488	20241218	131300	1517140	12450	12450	12450	12450	0
489	20241218	131200	1517140	12450	12450	12450	12450	0
490	20241218	131100	1517140	12450	12450	12450	12450	0
491	20241218	131000	1517140	12450	12450	12450	12450	0
492	20241218	130900	1517140	12450	12450	12450	12450	0
493	20241218	130800	1517140	12450	12450	12450	12450	0
494	20241218	130700	1517140	12450	12450	12450	12450	0
495	20241218	130600	1517140	12450	12450	12450	12450	0
496	20241218	130500	1517140	12450	12450	12450	12450	0
497	20241218	130400	1517140	12450	12450	12450	12450	0
498	20241218	130300	1517140	12450	12450	12450	12450	0
499	20241218	130200	1517140	12450	12450	12450	12450	0
500	20241218	130100	1517140	12450	12450	12450	12450	0
501	20241218	130000	1517140	12450	12450	12450	12450	0
502	20241218	125900	1517140	12450	12450	12450	12450	0
503	20241218	125800	1517140	12450	12450	12450	12450	0
504	20241218	125700	1517140	12450	12450	12450	12450	0
505	20241218	125600	1517140	12450	12450	12450	12450	0
506	20241218	125500	1517140	12450	12450	12450	12450	0
507	20241218	125400	1517140	12450	12450	12450	12450	0
508	20241218	125300	1517140	12450	12450	12450	12450	0
509	20241218	125200	1517140	12450	12450	12450	12450	0
510	20241218	125100	1517140	12450	12450	12450	12450	0
511	20241218	125000	1517140	12450	12450	12450	12450	0
512	20241218	124900	1517140	12450	12450	12450	12450	0
513	20241218	124800	1517140	12450	12450	12450	12450	0
514	20241218	124700	1517140	12450	12450	12450	12450	0
515	20241218	124600	1517140	12450	12450	12450	12450	0
516	20241218	124500	1517140	12450	12450	12450	12450	0
517	20241218	124400	1517140	12450	12450	12450	12450	1
518	20241218	124300	1504690	12360	12360	12360	12360	0
519	20241218	124200	1504690	12360	12360	12360	12360	0
520	20241218	124100	1504690	12360	12360	12360	12360	0
521	20241218	124000	1504690	12360	12360	12360	12360	0
522	20241218	123900	1504690	12360	12360	12360	12360	0
523	20241218	123800	1504690	12360	12360	12360	12360	0
524	20241218	123700	1504690	12360	12360	12360	12360	5
525	20241218	123600	1442890	12470	12470	12470	12470	0
526	20241218	123500	1442890	12470	12470	12470	12470	0
527	20241218	123400	1442890	12470	12470	12470	12470	0
528	20241218	123300	1442890	12470	12470	12470	12470	0
529	20241218	123200	1442890	12470	12470	12470	12470	0
530	20241218	123100	1442890	12470	12470	12470	12470	0
531	20241218	123000	1442890	12470	12470	12470	12470	0
532	20241218	122900	1442890	12470	12470	12470	12470	0
533	20241218	122800	1442890	12470	12470	12470	12470	0
534	20241218	122700	1442890	12470	12470	12470	12470	0
535	20241218	122600	1442890	12470	12470	12470	12470	0
536	20241218	122500	1442890	12470	12470	12470	12470	0
537	20241218	122400	1442890	12470	12470	12470	12470	0
538	20241218	122300	1442890	12470	12470	12470	12470	0
539	20241218	122200	1442890	12470	12470	12470	12470	0
540	20241218	122100	1442890	12470	12470	12470	12470	0
541	20241218	122000	1442890	12470	12470	12470	12470	0
542	20241218	121900	1442890	12470	12470	12470	12470	0
543	20241218	121800	1442890	12470	12470	12470	12470	0
544	20241218	121700	1442890	12470	12470	12470	12470	0
545	20241218	121600	1442890	12470	12470	12470	12470	0
546	20241218	121500	1442890	12470	12470	12470	12470	0
547	20241218	121400	1442890	12470	12470	12470	12470	0
548	20241218	121300	1442890	12470	12470	12470	12470	0
549	20241218	121200	1442890	12470	12470	12470	12470	0
550	20241218	121100	1442890	12470	12470	12470	12470	0
551	20241218	121000	1442890	12470	12470	12470	12470	0
552	20241218	120900	1442890	12470	12470	12470	12470	0
553	20241218	120800	1442890	12470	12470	12470	12470	0
554	20241218	120700	1442890	12470	12470	12470	12470	0
555	20241218	120600	1442890	12470	12470	12470	12470	0
556	20241218	120500	1442890	12470	12470	12470	12470	0
557	20241218	120400	1442890	12470	12470	12470	12470	0
558	20241218	120300	1442890	12470	12470	12470	12470	0
559	20241218	120200	1442890	12470	12470	12470	12470	0
560	20241218	120100	1442890	12470	12470	12470	12470	0
561	20241218	120000	1442890	12470	12470	12470	12470	0
562	20241218	115900	1442890	12470	12470	12470	12470	0
563	20241218	115800	1442890	12470	12470	12470	12470	0
564	20241218	115700	1442890	12470	12470	12470	12470	0
565	20241218	115600	1442890	12470	12470	12470	12470	0
566	20241218	115500	1442890	12470	12470	12470	12470	0
567	20241218	115400	1442890	12470	12470	12470	12470	0
568	20241218	115300	1442890	12470	12470	12470	12470	0
569	20241218	115200	1442890	12470	12470	12470	12470	0
570	20241218	115100	1442890	12470	12470	12470	12470	0
571	20241218	115000	1442890	12470	12470	12470	12470	0
572	20241218	114900	1442890	12470	12470	12470	12470	0
573	20241218	114800	1442890	12470	12470	12470	12470	0
574	20241218	114700	1442890	12470	12470	12470	12470	0
575	20241218	114600	1442890	12470	12470	12470	12470	0
576	20241218	114500	1442890	12470	12470	12470	12470	0
577	20241218	114400	1442890	12470	12470	12470	12470	0
578	20241218	114300	1442890	12470	12470	12470	12470	0
579	20241218	114200	1442890	12470	12470	12470	12470	0
580	20241218	114100	1442890	12470	12470	12470	12470	0
581	20241218	114000	1442890	12470	12470	12470	12470	0
582	20241218	113900	1442890	12470	12470	12470	12470	0
583	20241218	113800	1442890	12470	12470	12470	12470	0
584	20241218	113700	1442890	12470	12470	12470	12470	0
585	20241218	113600	1442890	12470	12470	12470	12470	0
586	20241218	113500	1442890	12470	12470	12470	12470	0
587	20241218	113400	1442890	12470	12470	12470	12470	0
588	20241218	113300	1442890	12470	12470	12470	12470	0
589	20241218	113200	1442890	12470	12470	12470	12470	0
590	20241218	113100	1442890	12470	12470	12470	12470	0
591	20241218	113000	1442890	12470	12470	12470	12470	0
592	20241218	112900	1442890	12470	12470	12470	12470	0
593	20241218	112800	1442890	12470	12470	12470	12470	0
594	20241218	112700	1442890	12470	12470	12470	12470	0
595	20241218	112600	1442890	12470	12470	12470	12470	0
596	20241218	112500	1442890	12470	12470	12470	12470	0
597	20241218	112400	1442890	12470	12470	12470	12470	0
598	20241218	112300	1442890	12470	12470	12470	12470	0
599	20241218	112200	1442890	12470	12470	12470	12470	0
600	20241218	112100	1442890	12470	12470	12470	12470	0
601	20241218	112000	1442890	12470	12470	12470	12470	0
602	20241218	111900	1442890	12470	12470	12470	12470	0
603	20241218	111800	1442890	12470	12470	12470	12470	0
604	20241218	111700	1442890	12470	12470	12470	12470	0
605	20241218	111600	1442890	12470	12470	12470	12470	0
606	20241218	111500	1442890	12470	12470	12470	12470	0
607	20241218	111400	1442890	12470	12470	12470	12470	0
608	20241218	111300	1442890	12470	12470	12470	12470	0
609	20241218	111200	1442890	12470	12470	12470	12470	0
610	20241218	111100	1442890	12470	12470	12470	12470	0
611	20241218	111000	1442890	12470	12470	12470	12470	0
612	20241218	110900	1442890	12470	12470	12470	12470	0
613	20241218	110800	1442890	12470	12470	12470	12470	0
614	20241218	110700	1442890	12470	12470	12470	12470	0
615	20241218	110600	1442890	12470	12470	12470	12470	0
616	20241218	110500	1442890	12470	12470	12470	12470	0
617	20241218	110400	1442890	12470	12470	12470	12470	0
618	20241218	110300	1442890	12470	12470	12470	12470	0
619	20241218	110200	1442890	12470	12470	12470	12470	0
620	20241218	110100	1442890	12470	12470	12470	12470	0
621	20241218	110000	1442890	12470	12470	12470	12470	0
622	20241218	105900	1442890	12470	12470	12470	12470	0
623	20241218	105800	1442890	12470	12470	12470	12470	0
624	20241218	105700	1442890	12470	12470	12470	12470	0
625	20241218	105600	1442890	12470	12470	12470	12470	0
626	20241218	105500	1442890	12470	12470	12470	12470	0
627	20241218	105400	1442890	12470	12470	12470	12470	0
628	20241218	105300	1442890	12470	12470	12470	12470	0
629	20241218	105200	1442890	12470	12470	12470	12470	0
630	20241218	105100	1442890	12470	12470	12470	12470	0
631	20241218	105000	1442890	12470	12470	12470	12470	0
632	20241218	104900	1442890	12470	12470	12470	12470	0
633	20241218	104800	1442890	12470	12470	12470	12470	0
634	20241218	104700	1442890	12470	12470	12470	12470	0
635	20241218	104600	1442890	12470	12470	12470	12470	0
636	20241218	104500	1442890	12470	12470	12470	12470	0
637	20241218	104400	1442890	12470	12470	12470	12470	0
638	20241218	104300	1442890	12470	12470	12470	12470	0
639	20241218	104200	1442890	12470	12470	12470	12470	0
640	20241218	104100	1442890	12470	12470	12470	12470	0
641	20241218	104000	1442890	12470	12470	12470	12470	0
642	20241218	103900	1442890	12470	12470	12470	12470	0
643	20241218	103800	1442890	12470	12470	12470	12470	0
644	20241218	103700	1442890	12470	12470	12470	12470	0
645	20241218	103600	1442890	12470	12470	12470	12470	0
646	20241218	103500	1442890	12470	12470	12470	12470	0
647	20241218	103400	1442890	12470	12470	12470	12470	0
648	20241218	103300	1442890	12470	12470	12470	12470	0
649	20241218	103200	1442890	12470	12470	12470	12470	0
650	20241218	103100	1442890	12470	12470	12470	12470	0
651	20241218	103000	1442890	12470	12470	12470	12470	0
652	20241218	102900	1442890	12470	12470	12470	12470	0
653	20241218	102800	1442890	12470	12470	12470	12470	0
654	20241218	102700	1442890	12470	12470	12470	12470	0
655	20241218	102600	1442890	12470	12470	12470	12470	0
656	20241218	102500	1442890	12470	12470	12470	12470	0
657	20241218	102400	1442890	12470	12470	12470	12470	0
658	20241218	102300	1442890	12470	12470	12470	12470	1
659	20241218	102200	1430420	12000	12000	12000	12000	0
660	20241218	102100	1430420	12000	12000	12000	12000	0
661	20241218	102000	1430420	12000	12000	12000	12000	0
662	20241218	101900	1430420	12000	12000	12000	12000	0
663	20241218	101800	1430420	12000	12000	12000	12000	0
664	20241218	101700	1430420	12000	12000	12000	12000	0
665	20241218	101600	1430420	12000	12000	12000	12000	45
666	20241218	101500	890420	12480	12480	12480	12480	0
667	20241218	101400	890420	12480	12480	12480	12480	0
668	20241218	101300	890420	12480	12480	12480	12480	0
669	20241218	101200	890420	12480	12480	12480	12480	1
670	20241218	101100	877940	12000	12000	12000	12000	0
671	20241218	101000	877940	12000	12000	12000	12000	0
672	20241218	100900	877940	12000	12000	12000	12000	1
673	20241218	100800	865940	12500	12500	12500	12500	0
674	20241218	100700	865940	12500	12500	12500	12500	0
675	20241218	100600	865940	12500	12500	12500	12500	0
676	20241218	100500	865940	12500	12500	12500	12500	0
677	20241218	100400	865940	12500	12500	12500	12500	0
678	20241218	100300	865940	12500	12500	12500	12500	0
679	20241218	100200	865940	12500	12500	12500	12500	0
680	20241218	100100	865940	12500	12500	12500	12500	0
681	20241218	100000	865940	12500	12500	12500	12500	0
682	20241218	095900	865940	12500	12500	12500	12500	0
683	20241218	095800	865940	12500	12500	12500	12500	0
684	20241218	095700	865940	12500	12500	12500	12500	0
685	20241218	095600	865940	12500	12500	12500	12500	0
686	20241218	095500	865940	12500	12500	12500	12500	0
687	20241218	095400	865940	12500	12500	12500	12500	0
688	20241218	095300	865940	12500	12500	12500	12500	0
689	20241218	095200	865940	12500	12500	12500	12500	0
690	20241218	095100	865940	12500	12500	12500	12500	0
691	20241218	095000	865940	12500	12500	12500	12500	0
692	20241218	094900	865940	12500	12500	12500	12500	0
693	20241218	094800	865940	12500	12500	12500	12500	0
694	20241218	094700	865940	12500	12500	12500	12500	0
695	20241218	094600	865940	12500	12500	12500	12500	0
696	20241218	094500	865940	12500	12500	12500	12500	0
697	20241218	094400	865940	12500	12500	12500	12500	0
698	20241218	094300	865940	12500	12500	12500	12500	0
699	20241218	094200	865940	12500	12500	12500	12500	0
700	20241218	094100	865940	12500	12500	12500	12500	0
701	20241218	094000	865940	12500	12500	12500	12500	0
702	20241218	093900	865940	12500	12500	12500	12500	0
703	20241218	093800	865940	12500	12500	12500	12500	0
704	20241218	093700	865940	12500	12500	12500	12500	0
705	20241218	093600	865940	12500	12500	12500	12500	0
706	20241218	093500	865940	12500	12500	12500	12500	0
707	20241218	093400	865940	12500	12500	12500	12500	0
708	20241218	093300	865940	12500	12500	12500	12500	0
709	20241218	093200	865940	12500	12500	12500	12500	0
710	20241218	093100	865940	12500	12060	12500	11500	51
711	20241218	093000	271100	12500	12500	12500	12500	0
712	20241218	092900	271100	12500	12500	12500	12500	0
713	20241218	092800	271100	12500	12500	12500	12500	0
714	20241218	092700	271100	12500	12500	12500	12500	0
715	20241218	092600	271100	12500	12500	12500	12500	0
716	20241218	092500	271100	12500	12500	12500	12500	0
717	20241218	092400	271100	12500	12500	12500	12500	0
718	20241218	092300	271100	12500	12500	12500	12500	0
719	20241218	092200	271100	12500	12500	12500	12500	0
720	20241218	092100	271100	12500	12500	12500	12500	0
721	20241218	092000	271100	12500	12500	12500	12500	0
722	20241218	091900	271100	12500	12500	12500	12500	0
723	20241218	091800	271100	12500	12500	12500	12500	0
724	20241218	091700	271100	12500	12500	12500	12500	0
725	20241218	091600	271100	12500	12500	12500	12500	0
726	20241218	091500	271100	12500	12500	12500	12500	0
727	20241218	091400	271100	12500	12500	12500	12500	0
728	20241218	091300	271100	12500	12500	12500	12500	0
729	20241218	091200	271100	12500	12500	12500	12500	0
730	20241218	091100	271100	12500	12500	12500	12500	2
731	20241218	091000	246100	12630	12630	12630	12630	0
732	20241218	090900	246100	12630	12630	12630	12630	0
733	20241218	090800	246100	12630	12630	12630	12630	0
734	20241218	090700	246100	12630	12630	12630	12630	0
735	20241218	090600	246100	12630	12630	12630	12630	0
736	20241218	090500	246100	12630	12630	12630	12630	0
737	20241218	090400	246100	12630	12500	12630	12500	6
738	20241218	090300	170970	12500	12500	12500	12500	0
739	20241218	090200	170970	12500	12190	12500	12190	11
740	20241218	090100	36570	12190	12190	12190	12190	0
741	20241218	090000	36570	12190	12190	12190	12190	3