KissMeData/111710/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	201300	3076340	5320	5320	5320	5320	39
3	20241213	201200	3076340	5320	5320	5320	5320	0
4	20241213	201100	3076340	5320	5320	5320	5320	0
5	20241213	201000	3076340	5320	5320	5320	5320	0
6	20241213	200900	3076340	5320	5320	5320	5320	0
7	20241213	200800	3076340	5320	5320	5320	5320	0
8	20241213	200700	3076340	5320	5320	5320	5320	0
9	20241213	200600	3076340	5320	5320	5320	5320	0
10	20241213	200500	3076340	5320	5320	5320	5320	0
11	20241213	200400	3076340	5320	5320	5320	5320	0
12	20241213	200300	3076340	5320	5320	5320	5320	0
13	20241213	200200	3076340	5320	5320	5320	5320	0
14	20241213	200100	3076340	5320	5320	5320	5320	0
15	20241213	200000	3076340	5320	5320	5320	5320	0
16	20241213	195900	3076340	5320	5320	5320	5320	0
17	20241213	195800	3076340	5320	5320	5320	5320	0
18	20241213	195700	3076340	5320	5320	5320	5320	0
19	20241213	195600	3076340	5320	5320	5320	5320	0
20	20241213	195500	3076340	5320	5320	5320	5320	0
21	20241213	195400	3076340	5320	5320	5320	5320	0
22	20241213	195300	3076340	5320	5320	5320	5320	0
23	20241213	195200	3076340	5320	5320	5320	5320	0
24	20241213	195100	3076340	5320	5320	5320	5320	0
25	20241213	195000	3076340	5320	5320	5320	5320	0
26	20241213	194900	3076340	5320	5320	5320	5320	0
27	20241213	194800	3076340	5320	5320	5320	5320	0
28	20241213	194700	3076340	5320	5320	5320	5320	0
29	20241213	194600	3076340	5320	5320	5320	5320	0
30	20241213	194500	3076340	5320	5320	5320	5320	0
31	20241213	194400	3076340	5320	5320	5320	5320	0
32	20241213	194300	3076340	5320	5320	5320	5320	39
33	20241213	194200	3076340	5320	5320	5320	5320	0
34	20241213	194100	3076340	5320	5320	5320	5320	0
35	20241213	194000	3076340	5320	5320	5320	5320	0
36	20241213	193900	3076340	5320	5320	5320	5320	0
37	20241213	193800	3076340	5320	5320	5320	5320	0
38	20241213	193700	3076340	5320	5320	5320	5320	0
39	20241213	193600	3076340	5320	5320	5320	5320	0
40	20241213	193500	3076340	5320	5320	5320	5320	0
41	20241213	193400	3076340	5320	5320	5320	5320	0
42	20241213	193300	3076340	5320	5320	5320	5320	0
43	20241213	193200	3076340	5320	5320	5320	5320	0
44	20241213	193100	3076340	5320	5320	5320	5320	0
45	20241213	193000	3076340	5320	5320	5320	5320	0
46	20241213	192900	3076340	5320	5320	5320	5320	0
47	20241213	192800	3076340	5320	5320	5320	5320	0
48	20241213	192700	3076340	5320	5320	5320	5320	0
49	20241213	192600	3076340	5320	5320	5320	5320	0
50	20241213	192500	3076340	5320	5320	5320	5320	0
51	20241213	192400	3076340	5320	5320	5320	5320	0
52	20241213	192300	3076340	5320	5320	5320	5320	0
53	20241213	192200	3076340	5320	5320	5320	5320	0
54	20241213	192100	3076340	5320	5320	5320	5320	0
55	20241213	192000	3076340	5320	5320	5320	5320	0
56	20241213	191900	3076340	5320	5320	5320	5320	0
57	20241213	191800	3076340	5320	5320	5320	5320	0
58	20241213	191700	3076340	5320	5320	5320	5320	0
59	20241213	191600	3076340	5320	5320	5320	5320	0
60	20241213	191500	3076340	5320	5320	5320	5320	0
61	20241213	191400	3076340	5320	5320	5320	5320	0
62	20241213	191300	3076340	5320	5320	5320	5320	39
63	20241213	191200	3076340	5320	5320	5320	5320	0
64	20241213	191100	3076340	5320	5320	5320	5320	0
65	20241213	191000	3076340	5320	5320	5320	5320	0
66	20241213	190900	3076340	5320	5320	5320	5320	0
67	20241213	190800	3076340	5320	5320	5320	5320	0
68	20241213	190700	3076340	5320	5320	5320	5320	0
69	20241213	190600	3076340	5320	5320	5320	5320	0
70	20241213	190500	3076340	5320	5320	5320	5320	0
71	20241213	190400	3076340	5320	5320	5320	5320	0
72	20241213	190300	3076340	5320	5320	5320	5320	0
73	20241213	190200	3076340	5320	5320	5320	5320	0
74	20241213	190100	3076340	5320	5320	5320	5320	0
75	20241213	190000	3076340	5320	5320	5320	5320	0
76	20241213	185900	3076340	5320	5320	5320	5320	0
77	20241213	185800	3076340	5320	5320	5320	5320	0
78	20241213	185700	3076340	5320	5320	5320	5320	0
79	20241213	185600	3076340	5320	5320	5320	5320	0
80	20241213	185500	3076340	5320	5320	5320	5320	0
81	20241213	185400	3076340	5320	5320	5320	5320	0
82	20241213	185300	3076340	5320	5320	5320	5320	0
83	20241213	185200	3076340	5320	5320	5320	5320	0
84	20241213	185100	3076340	5320	5320	5320	5320	0
85	20241213	185000	3076340	5320	5320	5320	5320	0
86	20241213	184900	3076340	5320	5320	5320	5320	0
87	20241213	184800	3076340	5320	5320	5320	5320	0
88	20241213	184700	3076340	5320	5320	5320	5320	0
89	20241213	184600	3076340	5320	5320	5320	5320	0
90	20241213	184500	3076340	5320	5320	5320	5320	0
91	20241213	184400	3076340	5320	5320	5320	5320	0
92	20241213	184300	3076340	5320	5320	5320	5320	39
93	20241213	184200	3076340	5320	5320	5320	5320	0
94	20241213	184100	3076340	5320	5320	5320	5320	0
95	20241213	184000	3076340	5320	5320	5320	5320	0
96	20241213	183900	3076340	5320	5320	5320	5320	0
97	20241213	183800	3076340	5320	5320	5320	5320	0
98	20241213	183700	3076340	5320	5320	5320	5320	0
99	20241213	183600	3076340	5320	5320	5320	5320	0
100	20241213	183500	3076340	5320	5320	5320	5320	0
101	20241213	183400	3076340	5320	5320	5320	5320	0
102	20241213	183300	3076340	5320	5320	5320	5320	0
103	20241213	183200	3076340	5320	5320	5320	5320	0
104	20241213	183100	3076340	5320	5320	5320	5320	0
105	20241213	183000	3076340	5320	5320	5320	5320	0
106	20241213	182900	3076340	5320	5320	5320	5320	0
107	20241213	182800	3076340	5320	5320	5320	5320	0
108	20241213	182700	3076340	5320	5320	5320	5320	0
109	20241213	182600	3076340	5320	5320	5320	5320	0
110	20241213	182500	3076340	5320	5320	5320	5320	0
111	20241213	182400	3076340	5320	5320	5320	5320	0
112	20241213	182300	3076340	5320	5320	5320	5320	0
113	20241213	182200	3076340	5320	5320	5320	5320	0
114	20241213	182100	3076340	5320	5320	5320	5320	0
115	20241213	182000	3076340	5320	5320	5320	5320	0
116	20241213	181900	3076340	5320	5320	5320	5320	0
117	20241213	181800	3076340	5320	5320	5320	5320	0
118	20241213	181700	3076340	5320	5320	5320	5320	0
119	20241213	181600	3076340	5320	5320	5320	5320	0
120	20241213	181500	3076340	5320	5320	5320	5320	0
121	20241213	181400	3076340	5320	5320	5320	5320	0
122	20241213	181300	3076340	5320	5320	5320	5320	39
123	20241213	181200	3076340	5320	5320	5320	5320	0
124	20241213	181100	3076340	5320	5320	5320	5320	0
125	20241213	181000	3076340	5320	5320	5320	5320	0
126	20241213	180900	3076340	5320	5320	5320	5320	0
127	20241213	180800	3076340	5320	5320	5320	5320	0
128	20241213	180700	3076340	5320	5320	5320	5320	0
129	20241213	180600	3076340	5320	5320	5320	5320	0
130	20241213	180500	3076340	5320	5320	5320	5320	0
131	20241213	180400	3076340	5320	5320	5320	5320	0
132	20241213	180300	3076340	5320	5320	5320	5320	0
133	20241213	180200	3076340	5320	5320	5320	5320	0
134	20241213	180100	3076340	5320	5320	5320	5320	0
135	20241213	180000	3076340	5320	5320	5320	5320	0
136	20241213	175900	3076340	5320	5320	5320	5320	0
137	20241213	175800	3076340	5320	5320	5320	5320	0
138	20241213	175700	3076340	5320	5320	5320	5320	0
139	20241213	175600	3076340	5320	5320	5320	5320	0
140	20241213	175500	3076340	5320	5320	5320	5320	0
141	20241213	175400	3076340	5320	5320	5320	5320	0
142	20241213	175300	3076340	5320	5320	5320	5320	0
143	20241213	175200	3076340	5320	5320	5320	5320	0
144	20241213	175100	3076340	5320	5320	5320	5320	0
145	20241213	175000	3076340	5320	5320	5320	5320	0
146	20241213	174900	3076340	5320	5320	5320	5320	0
147	20241213	174800	3076340	5320	5320	5320	5320	0
148	20241213	174700	3076340	5320	5320	5320	5320	0
149	20241213	174600	3076340	5320	5320	5320	5320	0
150	20241213	174500	3076340	5320	5320	5320	5320	0
151	20241213	174400	3076340	5320	5320	5320	5320	0
152	20241213	174300	3076340	5320	5320	5320	5320	39
153	20241213	174200	3076340	5320	5320	5320	5320	0
154	20241213	174100	3076340	5320	5320	5320	5320	0
155	20241213	174000	3076340	5320	5320	5320	5320	0
156	20241213	173900	3076340	5320	5320	5320	5320	0
157	20241213	173800	3076340	5320	5320	5320	5320	0
158	20241213	173700	3076340	5320	5320	5320	5320	0
159	20241213	173600	3076340	5320	5320	5320	5320	0
160	20241213	173500	3076340	5320	5320	5320	5320	0
161	20241213	173400	3076340	5320	5320	5320	5320	0
162	20241213	173300	3076340	5320	5320	5320	5320	0
163	20241213	173200	3076340	5320	5320	5320	5320	0
164	20241213	173100	3076340	5320	5320	5320	5320	0
165	20241213	173000	3076340	5320	5320	5320	5320	0
166	20241213	172900	3076340	5320	5320	5320	5320	0
167	20241213	172800	3076340	5320	5320	5320	5320	0
168	20241213	172700	3076340	5320	5320	5320	5320	0
169	20241213	172600	3076340	5320	5320	5320	5320	0
170	20241213	172500	3076340	5320	5320	5320	5320	0
171	20241213	172400	3076340	5320	5320	5320	5320	0
172	20241213	172300	3076340	5320	5320	5320	5320	0
173	20241213	172200	3076340	5320	5320	5320	5320	0
174	20241213	172100	3076340	5320	5320	5320	5320	0
175	20241213	172000	3076340	5320	5320	5320	5320	0
176	20241213	171900	3076340	5320	5320	5320	5320	0
177	20241213	171800	3076340	5320	5320	5320	5320	0
178	20241213	171700	3076340	5320	5320	5320	5320	0
179	20241213	171600	3076340	5320	5320	5320	5320	0
180	20241213	171500	3076340	5320	5320	5320	5320	0
181	20241213	171400	3076340	5320	5320	5320	5320	0
182	20241213	171300	3076340	5320	5320	5320	5320	39
183	20241213	171200	3076340	5320	5320	5320	5320	0
184	20241213	171100	3076340	5320	5320	5320	5320	0
185	20241213	171000	3076340	5320	5320	5320	5320	0
186	20241213	170900	3076340	5320	5320	5320	5320	0
187	20241213	170800	3076340	5320	5320	5320	5320	0
188	20241213	170700	3076340	5320	5320	5320	5320	0
189	20241213	170600	3076340	5320	5320	5320	5320	0
190	20241213	170500	3076340	5320	5320	5320	5320	0
191	20241213	170400	3076340	5320	5320	5320	5320	0
192	20241213	170300	3076340	5320	5320	5320	5320	0
193	20241213	170200	3076340	5320	5320	5320	5320	0
194	20241213	170100	3076340	5320	5320	5320	5320	0
195	20241213	170000	3076340	5320	5320	5320	5320	0
196	20241213	165900	3076340	5320	5320	5320	5320	0
197	20241213	165800	3076340	5320	5320	5320	5320	0
198	20241213	165700	3076340	5320	5320	5320	5320	0
199	20241213	165600	3076340	5320	5320	5320	5320	0
200	20241213	165500	3076340	5320	5320	5320	5320	0
201	20241213	165400	3076340	5320	5320	5320	5320	0
202	20241213	165300	3076340	5320	5320	5320	5320	0
203	20241213	165200	3076340	5320	5320	5320	5320	0
204	20241213	165100	3076340	5320	5320	5320	5320	0
205	20241213	165000	3076340	5320	5320	5320	5320	0
206	20241213	164900	3076340	5320	5320	5320	5320	0
207	20241213	164800	3076340	5320	5320	5320	5320	0
208	20241213	164700	3076340	5320	5320	5320	5320	0
209	20241213	164600	3076340	5320	5320	5320	5320	0
210	20241213	164500	3076340	5320	5320	5320	5320	0
211	20241213	164400	3076340	5320	5320	5320	5320	0
212	20241213	164300	3076340	5320	5320	5320	5320	39
213	20241213	164200	3076340	5320	5320	5320	5320	0
214	20241213	164100	3076340	5320	5320	5320	5320	0
215	20241213	164000	3076340	5320	5320	5320	5320	0
216	20241213	163900	3076340	5320	5320	5320	5320	0
217	20241213	163800	3076340	5320	5320	5320	5320	0
218	20241213	163700	3076340	5320	5320	5320	5320	0
219	20241213	163600	3076340	5320	5320	5320	5320	0
220	20241213	163500	3076340	5320	5320	5320	5320	0
221	20241213	163400	3076340	5320	5320	5320	5320	0
222	20241213	163300	3076340	5320	5320	5320	5320	0
223	20241213	163200	3076340	5320	5320	5320	5320	0
224	20241213	163100	3076340	5320	5320	5320	5320	0
225	20241213	163000	3076340	5320	5320	5320	5320	0
226	20241213	162900	3076340	5320	5320	5320	5320	0
227	20241213	162800	3076340	5320	5320	5320	5320	0
228	20241213	162700	3076340	5320	5320	5320	5320	0
229	20241213	162600	3076340	5320	5320	5320	5320	0
230	20241213	162500	3076340	5320	5320	5320	5320	0
231	20241213	162400	3076340	5320	5320	5320	5320	0
232	20241213	162300	3076340	5320	5320	5320	5320	0
233	20241213	162200	3076340	5320	5320	5320	5320	0
234	20241213	162100	3076340	5320	5320	5320	5320	0
235	20241213	162000	3076340	5320	5320	5320	5320	0
236	20241213	161900	3076340	5320	5320	5320	5320	0
237	20241213	161800	3076340	5320	5320	5320	5320	0
238	20241213	161700	3076340	5320	5320	5320	5320	0
239	20241213	161600	3076340	5320	5320	5320	5320	0
240	20241213	161500	3076340	5320	5320	5320	5320	0
241	20241213	161400	3076340	5320	5320	5320	5320	0
242	20241213	161300	3076340	5320	5320	5320	5320	39
243	20241213	161200	3076340	5320	5320	5320	5320	0
244	20241213	161100	3076340	5320	5320	5320	5320	0
245	20241213	161000	3076340	5320	5320	5320	5320	0
246	20241213	160900	3076340	5320	5320	5320	5320	0
247	20241213	160800	3076340	5320	5320	5320	5320	0
248	20241213	160700	3076340	5320	5320	5320	5320	0
249	20241213	160600	3076340	5320	5320	5320	5320	0
250	20241213	160500	3076340	5320	5320	5320	5320	0
251	20241213	160400	3076340	5320	5320	5320	5320	0
252	20241213	160300	3076340	5320	5320	5320	5320	0
253	20241213	160200	3076340	5320	5320	5320	5320	0
254	20241213	160100	3076340	5320	5320	5320	5320	0
255	20241213	160000	3076340	5320	5320	5320	5320	0
256	20241213	155900	3076340	5320	5320	5320	5320	0
257	20241213	155800	3076340	5320	5320	5320	5320	0
258	20241213	155700	3076340	5320	5320	5320	5320	0
259	20241213	155600	3076340	5320	5320	5320	5320	0
260	20241213	155500	3076340	5320	5320	5320	5320	0
261	20241213	155400	3076340	5320	5320	5320	5320	0
262	20241213	155300	3076340	5320	5320	5320	5320	0
263	20241213	155200	3076340	5320	5320	5320	5320	0
264	20241213	155100	3076340	5320	5320	5320	5320	0
265	20241213	155000	3076340	5320	5320	5320	5320	0
266	20241213	154900	3076340	5320	5320	5320	5320	0
267	20241213	154800	3076340	5320	5320	5320	5320	0
268	20241213	154700	3076340	5320	5320	5320	5320	0
269	20241213	154600	3076340	5320	5320	5320	5320	0
270	20241213	154500	3076340	5320	5320	5320	5320	0
271	20241213	154400	3076340	5320	5320	5320	5320	0
272	20241213	154300	3076340	5320	5320	5320	5320	39
273	20241213	154200	3076340	5320	5320	5320	5320	0
274	20241213	154100	3076340	5320	5320	5320	5320	0
275	20241213	154000	3076340	5320	5320	5320	5320	0
276	20241213	153900	3076340	5320	5320	5320	5320	0
277	20241213	153800	3076340	5320	5320	5320	5320	0
278	20241213	153700	3076340	5320	5320	5320	5320	0
279	20241213	153600	3076340	5320	5320	5320	5320	0
280	20241213	153500	3076340	5320	5320	5320	5320	0
281	20241213	153400	3076340	5320	5320	5320	5320	0
282	20241213	153300	3076340	5320	5320	5320	5320	0
283	20241213	153200	3076340	5320	5320	5320	5320	0
284	20241213	153100	3076340	5320	5320	5320	5320	0
285	20241213	153000	3076340	5320	5320	5320	5320	39
286	20241213	152900	2868860	5330	5330	5330	5330	0
287	20241213	152800	2868860	5330	5330	5330	5330	0
288	20241213	152700	2868860	5330	5330	5330	5330	0
289	20241213	152600	2868860	5330	5330	5330	5330	0
290	20241213	152500	2868860	5330	5330	5330	5330	0
291	20241213	152400	2868860	5330	5330	5330	5330	0
292	20241213	152300	2868860	5330	5330	5330	5330	0
293	20241213	152200	2868860	5330	5330	5330	5330	0
294	20241213	152100	2868860	5330	5330	5330	5330	0
295	20241213	152000	2868860	5330	5330	5330	5330	0
296	20241213	151900	2868860	5330	5330	5330	5330	0
297	20241213	151800	2868860	5330	5330	5330	5330	0
298	20241213	151700	2868860	5330	5330	5330	5330	0
299	20241213	151600	2868860	5330	5330	5330	5330	0
300	20241213	151500	2868860	5330	5330	5330	5330	0
301	20241213	151400	2868860	5330	5330	5330	5330	0
302	20241213	151300	2868860	5330	5330	5330	5330	0
303	20241213	151200	2868860	5330	5330	5330	5330	1
304	20241213	151100	2863530	5320	5320	5320	5320	0
305	20241213	151000	2863530	5320	5320	5320	5320	0
306	20241213	150900	2863530	5320	5320	5320	5320	0
307	20241213	150800	2863530	5320	5320	5320	5320	0
308	20241213	150700	2863530	5320	5320	5320	5320	0
309	20241213	150600	2863530	5320	5320	5320	5320	0
310	20241213	150500	2863530	5320	5320	5320	5320	0
311	20241213	150400	2863530	5320	5320	5320	5320	0
312	20241213	150300	2863530	5320	5320	5320	5320	0
313	20241213	150200	2863530	5320	5320	5320	5320	0
314	20241213	150100	2863530	5320	5320	5320	5320	0
315	20241213	150000	2863530	5320	5320	5320	5320	0
316	20241213	145900	2863530	5320	5320	5320	5320	0
317	20241213	145800	2863530	5320	5320	5320	5320	0
318	20241213	145700	2863530	5320	5320	5320	5320	0
319	20241213	145600	2863530	5320	5320	5320	5320	0
320	20241213	145500	2863530	5320	5320	5320	5320	0
321	20241213	145400	2863530	5320	5320	5320	5320	0
322	20241213	145300	2863530	5320	5320	5320	5320	0
323	20241213	145200	2863530	5320	5320	5320	5320	35
324	20241213	145100	2677330	5320	5320	5320	5320	0
325	20241213	145000	2677330	5320	5320	5320	5320	0
326	20241213	144900	2677330	5320	5320	5320	5320	0
327	20241213	144800	2677330	5320	5320	5320	5320	0
328	20241213	144700	2677330	5320	5320	5320	5320	15
329	20241213	144600	2597530	5320	5320	5320	5320	0
330	20241213	144500	2597530	5320	5320	5320	5320	0
331	20241213	144400	2597530	5320	5320	5320	5320	0
332	20241213	144300	2597530	5320	5320	5320	5320	0
333	20241213	144200	2597530	5320	5320	5320	5320	0
334	20241213	144100	2597530	5320	5320	5320	5320	0
335	20241213	144000	2597530	5320	5320	5320	5320	0
336	20241213	143900	2597530	5320	5320	5320	5320	0
337	20241213	143800	2597530	5320	5320	5320	5320	0
338	20241213	143700	2597530	5320	5320	5320	5320	0
339	20241213	143600	2597530	5320	5320	5320	5320	0
340	20241213	143500	2597530	5320	5320	5320	5320	0
341	20241213	143400	2597530	5320	5320	5320	5320	0
342	20241213	143300	2597530	5320	5320	5320	5320	0
343	20241213	143200	2597530	5320	5320	5320	5320	0
344	20241213	143100	2597530	5320	5320	5320	5320	0
345	20241213	143000	2597530	5320	5320	5320	5320	0
346	20241213	142900	2597530	5320	5320	5320	5320	0
347	20241213	142800	2597530	5320	5320	5320	5320	0
348	20241213	142700	2597530	5320	5320	5320	5320	0
349	20241213	142600	2597530	5320	5320	5320	5320	0
350	20241213	142500	2597530	5320	5320	5320	5320	0
351	20241213	142400	2597530	5320	5320	5320	5320	0
352	20241213	142300	2597530	5320	5320	5320	5320	0
353	20241213	142200	2597530	5320	5320	5320	5320	0
354	20241213	142100	2597530	5320	5320	5320	5320	0
355	20241213	142000	2597530	5320	5320	5320	5320	0
356	20241213	141900	2597530	5320	5320	5320	5320	0
357	20241213	141800	2597530	5320	5320	5320	5320	0
358	20241213	141700	2597530	5320	5320	5320	5320	0
359	20241213	141600	2597530	5320	5320	5320	5320	0
360	20241213	141500	2597530	5320	5320	5320	5320	0
361	20241213	141400	2597530	5320	5320	5320	5320	0
362	20241213	141300	2597530	5320	5320	5320	5320	0
363	20241213	141200	2597530	5320	5320	5320	5320	0
364	20241213	141100	2597530	5320	5320	5320	5320	0
365	20241213	141000	2597530	5320	5320	5320	5320	0
366	20241213	140900	2597530	5320	5320	5320	5320	0
367	20241213	140800	2597530	5320	5320	5320	5320	0
368	20241213	140700	2597530	5320	5320	5320	5320	0
369	20241213	140600	2597530	5320	5320	5320	5320	0
370	20241213	140500	2597530	5320	5320	5320	5320	0
371	20241213	140400	2597530	5320	5320	5320	5320	0
372	20241213	140300	2597530	5320	5320	5320	5320	0
373	20241213	140200	2597530	5320	5320	5320	5320	0
374	20241213	140100	2597530	5320	5320	5320	5320	0
375	20241213	140000	2597530	5320	5320	5320	5320	14
376	20241213	135900	2523050	5320	5320	5320	5320	0
377	20241213	135800	2523050	5320	5320	5320	5320	0
378	20241213	135700	2523050	5320	5320	5320	5320	0
379	20241213	135600	2523050	5320	5320	5320	5320	0
380	20241213	135500	2523050	5320	5320	5320	5320	0
381	20241213	135400	2523050	5320	5320	5320	5320	1
382	20241213	135300	2517730	5260	5260	5260	5260	0
383	20241213	135200	2517730	5260	5260	5260	5260	0
384	20241213	135100	2517730	5260	5260	5260	5260	0
385	20241213	135000	2517730	5260	5260	5260	5260	0
386	20241213	134900	2517730	5260	5260	5260	5260	0
387	20241213	134800	2517730	5260	5260	5260	5260	0
388	20241213	134700	2517730	5260	5260	5260	5260	0
389	20241213	134600	2517730	5260	5260	5260	5260	0
390	20241213	134500	2517730	5260	5260	5260	5260	0
391	20241213	134400	2517730	5260	5260	5260	5260	0
392	20241213	134300	2517730	5260	5260	5260	5260	0
393	20241213	134200	2517730	5260	5260	5260	5260	0
394	20241213	134100	2517730	5260	5260	5260	5260	0
395	20241213	134000	2517730	5260	5260	5260	5260	0
396	20241213	133900	2517730	5260	5260	5260	5260	0
397	20241213	133800	2517730	5260	5260	5260	5260	0
398	20241213	133700	2517730	5260	5260	5260	5260	0
399	20241213	133600	2517730	5260	5260	5260	5260	0
400	20241213	133500	2517730	5260	5260	5260	5260	0
401	20241213	133400	2517730	5260	5260	5260	5260	0
402	20241213	133300	2517730	5260	5260	5260	5260	0
403	20241213	133200	2517730	5260	5260	5260	5260	0
404	20241213	133100	2517730	5260	5260	5260	5260	0
405	20241213	133000	2517730	5260	5260	5260	5260	0
406	20241213	132900	2517730	5260	5260	5260	5260	0
407	20241213	132800	2517730	5260	5260	5260	5260	0
408	20241213	132700	2517730	5260	5260	5260	5260	0
409	20241213	132600	2517730	5260	5260	5260	5260	0
410	20241213	132500	2517730	5260	5260	5260	5260	0
411	20241213	132400	2517730	5260	5260	5260	5260	0
412	20241213	132300	2517730	5260	5260	5260	5260	0
413	20241213	132200	2517730	5260	5260	5260	5260	0
414	20241213	132100	2517730	5260	5260	5260	5260	0
415	20241213	132000	2517730	5260	5260	5260	5260	0
416	20241213	131900	2517730	5260	5260	5260	5260	0
417	20241213	131800	2517730	5260	5260	5260	5260	0
418	20241213	131700	2517730	5260	5260	5260	5260	0
419	20241213	131600	2517730	5260	5260	5260	5260	0
420	20241213	131500	2517730	5260	5260	5260	5260	0
421	20241213	131400	2517730	5260	5260	5260	5260	0
422	20241213	131300	2517730	5260	5260	5260	5260	0
423	20241213	131200	2517730	5260	5260	5260	5260	0
424	20241213	131100	2517730	5260	5260	5260	5260	0
425	20241213	131000	2517730	5260	5260	5260	5260	0
426	20241213	130900	2517730	5260	5260	5260	5260	0
427	20241213	130800	2517730	5260	5260	5260	5260	0
428	20241213	130700	2517730	5260	5260	5260	5260	0
429	20241213	130600	2517730	5260	5260	5260	5260	0
430	20241213	130500	2517730	5260	5260	5260	5260	0
431	20241213	130400	2517730	5260	5260	5260	5260	0
432	20241213	130300	2517730	5260	5260	5260	5260	0
433	20241213	130200	2517730	5260	5260	5260	5260	0
434	20241213	130100	2517730	5260	5260	5260	5260	0
435	20241213	130000	2517730	5260	5260	5260	5260	0
436	20241213	125900	2517730	5260	5260	5260	5260	0
437	20241213	125800	2517730	5260	5260	5260	5260	0
438	20241213	125700	2517730	5260	5260	5260	5260	0
439	20241213	125600	2517730	5260	5260	5260	5260	0
440	20241213	125500	2517730	5260	5260	5260	5260	0
441	20241213	125400	2517730	5260	5260	5260	5260	0
442	20241213	125300	2517730	5260	5260	5260	5260	0
443	20241213	125200	2517730	5260	5260	5260	5260	0
444	20241213	125100	2517730	5260	5260	5260	5260	0
445	20241213	125000	2517730	5260	5260	5260	5260	0
446	20241213	124900	2517730	5260	5260	5260	5260	0
447	20241213	124800	2517730	5260	5260	5260	5260	0
448	20241213	124700	2517730	5260	5260	5260	5260	0
449	20241213	124600	2517730	5260	5260	5260	5260	0
450	20241213	124500	2517730	5260	5260	5260	5260	0
451	20241213	124400	2517730	5260	5260	5260	5260	0
452	20241213	124300	2517730	5260	5260	5260	5260	0
453	20241213	124200	2517730	5260	5260	5260	5260	0
454	20241213	124100	2517730	5260	5260	5260	5260	41
455	20241213	124000	2302070	5260	5260	5260	5260	0
456	20241213	123900	2302070	5260	5260	5260	5260	0
457	20241213	123800	2302070	5260	5260	5260	5260	0
458	20241213	123700	2302070	5260	5260	5260	5260	0
459	20241213	123600	2302070	5260	5260	5260	5260	0
460	20241213	123500	2302070	5260	5260	5260	5260	0
461	20241213	123400	2302070	5260	5260	5260	5260	0
462	20241213	123300	2302070	5260	5260	5260	5260	0
463	20241213	123200	2302070	5260	5260	5260	5260	0
464	20241213	123100	2302070	5260	5260	5260	5260	0
465	20241213	123000	2302070	5260	5260	5260	5260	1
466	20241213	122900	2296810	5260	5260	5260	5260	1
467	20241213	122800	2291550	5260	5260	5260	5260	1
468	20241213	122700	2286290	5260	5260	5260	5260	0
469	20241213	122600	2286290	5260	5260	5260	5260	156
470	20241213	122500	1465730	5330	5330	5330	5330	0
471	20241213	122400	1465730	5330	5330	5330	5330	0
472	20241213	122300	1465730	5330	5330	5330	5330	0
473	20241213	122200	1465730	5330	5330	5330	5330	0
474	20241213	122100	1465730	5330	5330	5330	5330	0
475	20241213	122000	1465730	5330	5330	5330	5330	0
476	20241213	121900	1465730	5330	5330	5330	5330	0
477	20241213	121800	1465730	5330	5330	5330	5330	0
478	20241213	121700	1465730	5330	5330	5330	5330	0
479	20241213	121600	1465730	5330	5330	5330	5330	0
480	20241213	121500	1465730	5330	5330	5330	5330	0
481	20241213	121400	1465730	5330	5330	5330	5330	0
482	20241213	121300	1465730	5330	5330	5330	5330	0
483	20241213	121200	1465730	5330	5330	5330	5330	0
484	20241213	121100	1465730	5330	5330	5330	5330	0
485	20241213	121000	1465730	5330	5330	5330	5330	0
486	20241213	120900	1465730	5330	5330	5330	5330	0
487	20241213	120800	1465730	5330	5330	5330	5330	0
488	20241213	120700	1465730	5330	5330	5330	5330	0
489	20241213	120600	1465730	5330	5330	5330	5330	0
490	20241213	120500	1465730	5330	5330	5330	5330	0
491	20241213	120400	1465730	5330	5330	5330	5330	0
492	20241213	120300	1465730	5330	5330	5330	5330	0
493	20241213	120200	1465730	5330	5330	5330	5330	0
494	20241213	120100	1465730	5330	5330	5330	5330	0
495	20241213	120000	1465730	5330	5330	5330	5330	0
496	20241213	115900	1465730	5330	5330	5330	5330	0
497	20241213	115800	1465730	5330	5330	5330	5330	0
498	20241213	115700	1465730	5330	5330	5330	5330	0
499	20241213	115600	1465730	5330	5330	5330	5330	0
500	20241213	115500	1465730	5330	5330	5330	5330	0
501	20241213	115400	1465730	5330	5330	5330	5330	0
502	20241213	115300	1465730	5330	5330	5330	5330	0
503	20241213	115200	1465730	5330	5330	5330	5330	0
504	20241213	115100	1465730	5330	5330	5330	5330	0
505	20241213	115000	1465730	5330	5330	5330	5330	0
506	20241213	114900	1465730	5330	5330	5330	5330	0
507	20241213	114800	1465730	5330	5330	5330	5330	0
508	20241213	114700	1465730	5330	5330	5330	5330	0
509	20241213	114600	1465730	5330	5330	5330	5330	0
510	20241213	114500	1465730	5330	5330	5330	5330	0
511	20241213	114400	1465730	5330	5330	5330	5330	1
512	20241213	114300	1460400	5260	5260	5260	5260	0
513	20241213	114200	1460400	5260	5260	5260	5260	0
514	20241213	114100	1460400	5260	5260	5260	5260	0
515	20241213	114000	1460400	5260	5260	5260	5260	0
516	20241213	113900	1460400	5260	5260	5260	5260	0
517	20241213	113800	1460400	5260	5260	5260	5260	0
518	20241213	113700	1460400	5260	5260	5260	5260	0
519	20241213	113600	1460400	5260	5260	5260	5260	0
520	20241213	113500	1460400	5260	5260	5260	5260	0
521	20241213	113400	1460400	5260	5260	5260	5260	0
522	20241213	113300	1460400	5260	5260	5260	5260	0
523	20241213	113200	1460400	5260	5260	5260	5260	0
524	20241213	113100	1460400	5260	5260	5260	5260	0
525	20241213	113000	1460400	5260	5260	5260	5260	0
526	20241213	112900	1460400	5260	5260	5260	5260	0
527	20241213	112800	1460400	5260	5260	5260	5260	0
528	20241213	112700	1460400	5260	5260	5260	5260	0
529	20241213	112600	1460400	5260	5260	5260	5260	0
530	20241213	112500	1460400	5260	5260	5260	5260	0
531	20241213	112400	1460400	5260	5260	5260	5260	0
532	20241213	112300	1460400	5260	5260	5260	5260	0
533	20241213	112200	1460400	5260	5260	5260	5260	0
534	20241213	112100	1460400	5260	5260	5260	5260	0
535	20241213	112000	1460400	5260	5260	5260	5260	0
536	20241213	111900	1460400	5260	5260	5260	5260	0
537	20241213	111800	1460400	5260	5260	5260	5260	3
538	20241213	111700	1444620	5260	5260	5260	5260	0
539	20241213	111600	1444620	5260	5260	5260	5260	0
540	20241213	111500	1444620	5260	5260	5260	5260	0
541	20241213	111400	1444620	5260	5260	5260	5260	0
542	20241213	111300	1444620	5260	5260	5260	5260	10
543	20241213	111200	1392020	5250	5250	5250	5250	0
544	20241213	111100	1392020	5250	5250	5250	5250	0
545	20241213	111000	1392020	5250	5250	5250	5250	0
546	20241213	110900	1392020	5250	5250	5250	5250	4
547	20241213	110800	1371020	5240	5240	5240	5240	0
548	20241213	110700	1371020	5240	5270	5270	5240	59
549	20241213	110600	1061620	5340	5340	5340	5340	0
550	20241213	110500	1061620	5340	5340	5340	5340	0
551	20241213	110400	1061620	5340	5340	5340	5340	0
552	20241213	110300	1061620	5340	5340	5340	5340	0
553	20241213	110200	1061620	5340	5340	5340	5340	0
554	20241213	110100	1061620	5340	5340	5340	5340	0
555	20241213	110000	1061620	5340	5340	5340	5340	0
556	20241213	105900	1061620	5340	5340	5340	5340	0
557	20241213	105800	1061620	5340	5340	5340	5340	0
558	20241213	105700	1061620	5340	5340	5340	5340	0
559	20241213	105600	1061620	5340	5340	5340	5340	0
560	20241213	105500	1061620	5340	5340	5340	5340	0
561	20241213	105400	1061620	5340	5340	5340	5340	0
562	20241213	105300	1061620	5340	5340	5340	5340	0
563	20241213	105200	1061620	5340	5340	5340	5340	0
564	20241213	105100	1061620	5340	5340	5340	5340	0
565	20241213	105000	1061620	5340	5340	5340	5340	0
566	20241213	104900	1061620	5340	5340	5340	5340	0
567	20241213	104800	1061620	5340	5340	5340	5340	0
568	20241213	104700	1061620	5340	5340	5340	5340	0
569	20241213	104600	1061620	5340	5340	5340	5340	0
570	20241213	104500	1061620	5340	5340	5340	5340	0
571	20241213	104400	1061620	5340	5340	5340	5340	0
572	20241213	104300	1061620	5340	5340	5340	5340	0
573	20241213	104200	1061620	5340	5340	5340	5340	0
574	20241213	104100	1061620	5340	5340	5340	5340	0
575	20241213	104000	1061620	5340	5340	5340	5340	0
576	20241213	103900	1061620	5340	5340	5340	5340	0
577	20241213	103800	1061620	5340	5340	5340	5340	0
578	20241213	103700	1061620	5340	5340	5340	5340	0
579	20241213	103600	1061620	5340	5340	5340	5340	0
580	20241213	103500	1061620	5340	5340	5340	5340	0
581	20241213	103400	1061620	5340	5340	5340	5340	0
582	20241213	103300	1061620	5340	5340	5340	5340	0
583	20241213	103200	1061620	5340	5340	5340	5340	0
584	20241213	103100	1061620	5340	5340	5340	5340	0
585	20241213	103000	1061620	5340	5340	5340	5340	0
586	20241213	102900	1061620	5340	5340	5340	5340	0
587	20241213	102800	1061620	5340	5340	5340	5340	0
588	20241213	102700	1061620	5340	5340	5340	5340	0
589	20241213	102600	1061620	5340	5340	5340	5340	0
590	20241213	102500	1061620	5340	5340	5340	5340	0
591	20241213	102400	1061620	5340	5340	5340	5340	0
592	20241213	102300	1061620	5340	5340	5340	5340	0
593	20241213	102200	1061620	5340	5340	5340	5340	0
594	20241213	102100	1061620	5340	5340	5340	5340	0
595	20241213	102000	1061620	5340	5340	5340	5340	0
596	20241213	101900	1061620	5340	5340	5340	5340	0
597	20241213	101800	1061620	5340	5340	5340	5340	0
598	20241213	101700	1061620	5340	5340	5340	5340	0
599	20241213	101600	1061620	5340	5340	5340	5340	0
600	20241213	101500	1061620	5340	5340	5340	5340	0
601	20241213	101400	1061620	5340	5340	5340	5340	0
602	20241213	101300	1061620	5340	5340	5340	5340	0
603	20241213	101200	1061620	5340	5340	5340	5340	0
604	20241213	101100	1061620	5340	5340	5340	5340	0
605	20241213	101000	1061620	5340	5340	5340	5340	0
606	20241213	100900	1061620	5340	5340	5340	5340	0
607	20241213	100800	1061620	5340	5340	5340	5340	0
608	20241213	100700	1061620	5340	5340	5340	5340	0
609	20241213	100600	1061620	5340	5340	5340	5340	0
610	20241213	100500	1061620	5340	5340	5340	5340	0
611	20241213	100400	1061620	5340	5340	5340	5340	0
612	20241213	100300	1061620	5340	5340	5340	5340	0
613	20241213	100200	1061620	5340	5340	5340	5340	0
614	20241213	100100	1061620	5340	5340	5340	5340	0
615	20241213	100000	1061620	5340	5340	5340	5340	0
616	20241213	095900	1061620	5340	5340	5340	5340	0
617	20241213	095800	1061620	5340	5340	5340	5340	0
618	20241213	095700	1061620	5340	5340	5340	5340	0
619	20241213	095600	1061620	5340	5340	5340	5340	0
620	20241213	095500	1061620	5340	5340	5340	5340	0
621	20241213	095400	1061620	5340	5340	5340	5340	0
622	20241213	095300	1061620	5340	5340	5340	5340	0
623	20241213	095200	1061620	5340	5340	5340	5340	33
624	20241213	095100	885400	5340	5340	5340	5340	0
625	20241213	095000	885400	5340	5340	5340	5340	1
626	20241213	094900	880060	5340	5340	5340	5340	0
627	20241213	094800	880060	5340	5340	5340	5340	0
628	20241213	094700	880060	5340	5340	5340	5340	0
629	20241213	094600	880060	5340	5340	5340	5340	0
630	20241213	094500	880060	5340	5340	5340	5340	0
631	20241213	094400	880060	5340	5340	5340	5340	1
632	20241213	094300	874720	5340	5340	5340	5340	2
633	20241213	094200	864040	5340	5340	5340	5340	0
634	20241213	094100	864040	5340	5340	5340	5340	92
635	20241213	094000	372760	5340	5340	5340	5340	0
636	20241213	093900	372760	5340	5340	5340	5340	0
637	20241213	093800	372760	5340	5340	5340	5340	0
638	20241213	093700	372760	5340	5340	5340	5340	0
639	20241213	093600	372760	5340	5340	5340	5340	0
640	20241213	093500	372760	5340	5340	5340	5340	0
641	20241213	093400	372760	5340	5340	5340	5340	0
642	20241213	093300	372760	5340	5340	5340	5340	0
643	20241213	093200	372760	5340	5340	5340	5340	0
644	20241213	093100	372760	5340	5340	5340	5340	0
645	20241213	093000	372760	5340	5340	5340	5270	8
646	20241213	092900	330460	5330	5330	5330	5330	0
647	20241213	092800	330460	5330	5330	5330	5330	0
648	20241213	092700	330460	5330	5330	5330	5330	60
649	20241213	092600	10660	5330	5330	5330	5330	0
650	20241213	092500	10660	5330	5330	5330	5330	0
651	20241213	092400	10660	5330	5330	5330	5330	2
652	20241213	092300	0	5340	5340	5340	5340	0
653	20241213	092200	0	5340	5340	5340	5340	0
654	20241213	092100	0	5340	5340	5340	5340	0
655	20241213	092000	0	5340	5340	5340	5340	0
656	20241213	091900	0	5340	5340	5340	5340	0
657	20241213	091800	0	5340	5340	5340	5340	0
658	20241213	091700	0	5340	5340	5340	5340	0
659	20241213	091600	0	5340	5340	5340	5340	0
660	20241213	091500	0	5340	5340	5340	5340	0
661	20241213	091400	0	5340	5340	5340	5340	0
662	20241213	091300	0	5340	5340	5340	5340	0
663	20241213	091200	0	5340	5340	5340	5340	0
664	20241213	091100	0	5340	5340	5340	5340	0
665	20241213	091000	0	5340	5340	5340	5340	0
666	20241213	090900	0	5340	5340	5340	5340	0
667	20241213	090800	0	5340	5340	5340	5340	0
668	20241213	090700	0	5340	5340	5340	5340	0
669	20241213	090600	0	5340	5340	5340	5340	0
670	20241213	090500	0	5340	5340	5340	5340	0
671	20241213	090400	0	5340	5340	5340	5340	0
672	20241213	090300	0	5340	5340	5340	5340	0
673	20241213	090200	0	5340	5340	5340	5340	0
674	20241213	090100	0	5340	5340	5340	5340	0
675	20241213	090000	0	5340	5340	5340	5340	0