KissMeData/337840/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	212000	10161220	12300	12300	12300	12300	1
3	20241220	211900	10161220	12300	12300	12300	12300	0
4	20241220	211800	10161220	12300	12300	12300	12300	0
5	20241220	211700	10161220	12300	12300	12300	12300	0
6	20241220	211600	10161220	12300	12300	12300	12300	0
7	20241220	211500	10161220	12300	12300	12300	12300	0
8	20241220	211400	10161220	12300	12300	12300	12300	0
9	20241220	211300	10161220	12300	12300	12300	12300	0
10	20241220	211200	10161220	12300	12300	12300	12300	0
11	20241220	211100	10161220	12300	12300	12300	12300	0
12	20241220	211000	10161220	12300	12300	12300	12300	0
13	20241220	210900	10161220	12300	12300	12300	12300	0
14	20241220	210800	10161220	12300	12300	12300	12300	0
15	20241220	210700	10161220	12300	12300	12300	12300	0
16	20241220	210600	10161220	12300	12300	12300	12300	0
17	20241220	210500	10161220	12300	12300	12300	12300	0
18	20241220	210400	10161220	12300	12300	12300	12300	0
19	20241220	210300	10161220	12300	12300	12300	12300	0
20	20241220	210200	10161220	12300	12300	12300	12300	0
21	20241220	210100	10161220	12300	12300	12300	12300	0
22	20241220	210000	10161220	12300	12300	12300	12300	0
23	20241220	205900	10161220	12300	12300	12300	12300	0
24	20241220	205800	10161220	12300	12300	12300	12300	0
25	20241220	205700	10161220	12300	12300	12300	12300	0
26	20241220	205600	10161220	12300	12300	12300	12300	0
27	20241220	205500	10161220	12300	12300	12300	12300	0
28	20241220	205400	10161220	12300	12300	12300	12300	0
29	20241220	205300	10161220	12300	12300	12300	12300	0
30	20241220	205200	10161220	12300	12300	12300	12300	0
31	20241220	205100	10161220	12300	12300	12300	12300	0
32	20241220	205000	10161220	12300	12300	12300	12300	1
33	20241220	204900	10161220	12300	12300	12300	12300	0
34	20241220	204800	10161220	12300	12300	12300	12300	0
35	20241220	204700	10161220	12300	12300	12300	12300	0
36	20241220	204600	10161220	12300	12300	12300	12300	0
37	20241220	204500	10161220	12300	12300	12300	12300	0
38	20241220	204400	10161220	12300	12300	12300	12300	0
39	20241220	204300	10161220	12300	12300	12300	12300	0
40	20241220	204200	10161220	12300	12300	12300	12300	0
41	20241220	204100	10161220	12300	12300	12300	12300	0
42	20241220	204000	10161220	12300	12300	12300	12300	0
43	20241220	203900	10161220	12300	12300	12300	12300	0
44	20241220	203800	10161220	12300	12300	12300	12300	0
45	20241220	203700	10161220	12300	12300	12300	12300	0
46	20241220	203600	10161220	12300	12300	12300	12300	0
47	20241220	203500	10161220	12300	12300	12300	12300	0
48	20241220	203400	10161220	12300	12300	12300	12300	0
49	20241220	203300	10161220	12300	12300	12300	12300	0
50	20241220	203200	10161220	12300	12300	12300	12300	0
51	20241220	203100	10161220	12300	12300	12300	12300	0
52	20241220	203000	10161220	12300	12300	12300	12300	0
53	20241220	202900	10161220	12300	12300	12300	12300	0
54	20241220	202800	10161220	12300	12300	12300	12300	0
55	20241220	202700	10161220	12300	12300	12300	12300	0
56	20241220	202600	10161220	12300	12300	12300	12300	0
57	20241220	202500	10161220	12300	12300	12300	12300	0
58	20241220	202400	10161220	12300	12300	12300	12300	0
59	20241220	202300	10161220	12300	12300	12300	12300	0
60	20241220	202200	10161220	12300	12300	12300	12300	0
61	20241220	202100	10161220	12300	12300	12300	12300	0
62	20241220	202000	10161220	12300	12300	12300	12300	1
63	20241220	201900	10161220	12300	12300	12300	12300	0
64	20241220	201800	10161220	12300	12300	12300	12300	0
65	20241220	201700	10161220	12300	12300	12300	12300	0
66	20241220	201600	10161220	12300	12300	12300	12300	0
67	20241220	201500	10161220	12300	12300	12300	12300	0
68	20241220	201400	10161220	12300	12300	12300	12300	0
69	20241220	201300	10161220	12300	12300	12300	12300	0
70	20241220	201200	10161220	12300	12300	12300	12300	0
71	20241220	201100	10161220	12300	12300	12300	12300	0
72	20241220	201000	10161220	12300	12300	12300	12300	0
73	20241220	200900	10161220	12300	12300	12300	12300	0
74	20241220	200800	10161220	12300	12300	12300	12300	0
75	20241220	200700	10161220	12300	12300	12300	12300	0
76	20241220	200600	10161220	12300	12300	12300	12300	0
77	20241220	200500	10161220	12300	12300	12300	12300	0
78	20241220	200400	10161220	12300	12300	12300	12300	0
79	20241220	200300	10161220	12300	12300	12300	12300	0
80	20241220	200200	10161220	12300	12300	12300	12300	0
81	20241220	200100	10161220	12300	12300	12300	12300	0
82	20241220	200000	10161220	12300	12300	12300	12300	0
83	20241220	195900	10161220	12300	12300	12300	12300	0
84	20241220	195800	10161220	12300	12300	12300	12300	0
85	20241220	195700	10161220	12300	12300	12300	12300	0
86	20241220	195600	10161220	12300	12300	12300	12300	0
87	20241220	195500	10161220	12300	12300	12300	12300	0
88	20241220	195400	10161220	12300	12300	12300	12300	0
89	20241220	195300	10161220	12300	12300	12300	12300	0
90	20241220	195200	10161220	12300	12300	12300	12300	0
91	20241220	195100	10161220	12300	12300	12300	12300	0
92	20241220	195000	10161220	12300	12300	12300	12300	1
93	20241220	194900	10161220	12300	12300	12300	12300	0
94	20241220	194800	10161220	12300	12300	12300	12300	0
95	20241220	194700	10161220	12300	12300	12300	12300	0
96	20241220	194600	10161220	12300	12300	12300	12300	0
97	20241220	194500	10161220	12300	12300	12300	12300	0
98	20241220	194400	10161220	12300	12300	12300	12300	0
99	20241220	194300	10161220	12300	12300	12300	12300	0
100	20241220	194200	10161220	12300	12300	12300	12300	0
101	20241220	194100	10161220	12300	12300	12300	12300	0
102	20241220	194000	10161220	12300	12300	12300	12300	0
103	20241220	193900	10161220	12300	12300	12300	12300	0
104	20241220	193800	10161220	12300	12300	12300	12300	0
105	20241220	193700	10161220	12300	12300	12300	12300	0
106	20241220	193600	10161220	12300	12300	12300	12300	0
107	20241220	193500	10161220	12300	12300	12300	12300	0
108	20241220	193400	10161220	12300	12300	12300	12300	0
109	20241220	193300	10161220	12300	12300	12300	12300	0
110	20241220	193200	10161220	12300	12300	12300	12300	0
111	20241220	193100	10161220	12300	12300	12300	12300	0
112	20241220	193000	10161220	12300	12300	12300	12300	0
113	20241220	192900	10161220	12300	12300	12300	12300	0
114	20241220	192800	10161220	12300	12300	12300	12300	0
115	20241220	192700	10161220	12300	12300	12300	12300	0
116	20241220	192600	10161220	12300	12300	12300	12300	0
117	20241220	192500	10161220	12300	12300	12300	12300	0
118	20241220	192400	10161220	12300	12300	12300	12300	0
119	20241220	192300	10161220	12300	12300	12300	12300	0
120	20241220	192200	10161220	12300	12300	12300	12300	0
121	20241220	192100	10161220	12300	12300	12300	12300	0
122	20241220	192000	10161220	12300	12300	12300	12300	1
123	20241220	191900	10161220	12300	12300	12300	12300	0
124	20241220	191800	10161220	12300	12300	12300	12300	0
125	20241220	191700	10161220	12300	12300	12300	12300	0
126	20241220	191600	10161220	12300	12300	12300	12300	0
127	20241220	191500	10161220	12300	12300	12300	12300	0
128	20241220	191400	10161220	12300	12300	12300	12300	0
129	20241220	191300	10161220	12300	12300	12300	12300	0
130	20241220	191200	10161220	12300	12300	12300	12300	0
131	20241220	191100	10161220	12300	12300	12300	12300	0
132	20241220	191000	10161220	12300	12300	12300	12300	0
133	20241220	190900	10161220	12300	12300	12300	12300	0
134	20241220	190800	10161220	12300	12300	12300	12300	0
135	20241220	190700	10161220	12300	12300	12300	12300	0
136	20241220	190600	10161220	12300	12300	12300	12300	0
137	20241220	190500	10161220	12300	12300	12300	12300	0
138	20241220	190400	10161220	12300	12300	12300	12300	0
139	20241220	190300	10161220	12300	12300	12300	12300	0
140	20241220	190200	10161220	12300	12300	12300	12300	0
141	20241220	190100	10161220	12300	12300	12300	12300	0
142	20241220	190000	10161220	12300	12300	12300	12300	0
143	20241220	185900	10161220	12300	12300	12300	12300	0
144	20241220	185800	10161220	12300	12300	12300	12300	0
145	20241220	185700	10161220	12300	12300	12300	12300	0
146	20241220	185600	10161220	12300	12300	12300	12300	0
147	20241220	185500	10161220	12300	12300	12300	12300	0
148	20241220	185400	10161220	12300	12300	12300	12300	0
149	20241220	185300	10161220	12300	12300	12300	12300	0
150	20241220	185200	10161220	12300	12300	12300	12300	0
151	20241220	185100	10161220	12300	12300	12300	12300	0
152	20241220	185000	10161220	12300	12300	12300	12300	1
153	20241220	184900	10161220	12300	12300	12300	12300	0
154	20241220	184800	10161220	12300	12300	12300	12300	0
155	20241220	184700	10161220	12300	12300	12300	12300	0
156	20241220	184600	10161220	12300	12300	12300	12300	0
157	20241220	184500	10161220	12300	12300	12300	12300	0
158	20241220	184400	10161220	12300	12300	12300	12300	0
159	20241220	184300	10161220	12300	12300	12300	12300	0
160	20241220	184200	10161220	12300	12300	12300	12300	0
161	20241220	184100	10161220	12300	12300	12300	12300	0
162	20241220	184000	10161220	12300	12300	12300	12300	0
163	20241220	183900	10161220	12300	12300	12300	12300	0
164	20241220	183800	10161220	12300	12300	12300	12300	0
165	20241220	183700	10161220	12300	12300	12300	12300	0
166	20241220	183600	10161220	12300	12300	12300	12300	0
167	20241220	183500	10161220	12300	12300	12300	12300	0
168	20241220	183400	10161220	12300	12300	12300	12300	0
169	20241220	183300	10161220	12300	12300	12300	12300	0
170	20241220	183200	10161220	12300	12300	12300	12300	0
171	20241220	183100	10161220	12300	12300	12300	12300	0
172	20241220	183000	10161220	12300	12300	12300	12300	0
173	20241220	182900	10161220	12300	12300	12300	12300	0
174	20241220	182800	10161220	12300	12300	12300	12300	0
175	20241220	182700	10161220	12300	12300	12300	12300	0
176	20241220	182600	10161220	12300	12300	12300	12300	0
177	20241220	182500	10161220	12300	12300	12300	12300	0
178	20241220	182400	10161220	12300	12300	12300	12300	0
179	20241220	182300	10161220	12300	12300	12300	12300	0
180	20241220	182200	10161220	12300	12300	12300	12300	0
181	20241220	182100	10161220	12300	12300	12300	12300	0
182	20241220	182000	10161220	12300	12300	12300	12300	1
183	20241220	181900	10161220	12300	12300	12300	12300	0
184	20241220	181800	10161220	12300	12300	12300	12300	0
185	20241220	181700	10161220	12300	12300	12300	12300	0
186	20241220	181600	10161220	12300	12300	12300	12300	0
187	20241220	181500	10161220	12300	12300	12300	12300	0
188	20241220	181400	10161220	12300	12300	12300	12300	0
189	20241220	181300	10161220	12300	12300	12300	12300	0
190	20241220	181200	10161220	12300	12300	12300	12300	0
191	20241220	181100	10161220	12300	12300	12300	12300	0
192	20241220	181000	10161220	12300	12300	12300	12300	0
193	20241220	180900	10161220	12300	12300	12300	12300	0
194	20241220	180800	10161220	12300	12300	12300	12300	0
195	20241220	180700	10161220	12300	12300	12300	12300	0
196	20241220	180600	10161220	12300	12300	12300	12300	0
197	20241220	180500	10161220	12300	12300	12300	12300	0
198	20241220	180400	10161220	12300	12300	12300	12300	0
199	20241220	180300	10161220	12300	12300	12300	12300	0
200	20241220	180200	10161220	12300	12300	12300	12300	0
201	20241220	180100	10161220	12300	12300	12300	12300	0
202	20241220	180000	10161220	12300	12300	12300	12300	0
203	20241220	175900	10161220	12300	12300	12300	12300	0
204	20241220	175800	10161220	12300	12300	12300	12300	0
205	20241220	175700	10161220	12300	12300	12300	12300	0
206	20241220	175600	10161220	12300	12300	12300	12300	0
207	20241220	175500	10161220	12300	12300	12300	12300	0
208	20241220	175400	10161220	12300	12300	12300	12300	0
209	20241220	175300	10161220	12300	12300	12300	12300	0
210	20241220	175200	10161220	12300	12300	12300	12300	0
211	20241220	175100	10161220	12300	12300	12300	12300	0
212	20241220	175000	10161220	12300	12300	12300	12300	1
213	20241220	174900	10161220	12300	12300	12300	12300	0
214	20241220	174800	10161220	12300	12300	12300	12300	0
215	20241220	174700	10161220	12300	12300	12300	12300	0
216	20241220	174600	10161220	12300	12300	12300	12300	0
217	20241220	174500	10161220	12300	12300	12300	12300	0
218	20241220	174400	10161220	12300	12300	12300	12300	0
219	20241220	174300	10161220	12300	12300	12300	12300	0
220	20241220	174200	10161220	12300	12300	12300	12300	0
221	20241220	174100	10161220	12300	12300	12300	12300	0
222	20241220	174000	10161220	12300	12300	12300	12300	0
223	20241220	173900	10161220	12300	12300	12300	12300	0
224	20241220	173800	10161220	12300	12300	12300	12300	0
225	20241220	173700	10161220	12300	12300	12300	12300	0
226	20241220	173600	10161220	12300	12300	12300	12300	0
227	20241220	173500	10161220	12300	12300	12300	12300	0
228	20241220	173400	10161220	12300	12300	12300	12300	0
229	20241220	173300	10161220	12300	12300	12300	12300	0
230	20241220	173200	10161220	12300	12300	12300	12300	0
231	20241220	173100	10161220	12300	12300	12300	12300	0
232	20241220	173000	10161220	12300	12300	12300	12300	0
233	20241220	172900	10161220	12300	12300	12300	12300	0
234	20241220	172800	10161220	12300	12300	12300	12300	0
235	20241220	172700	10161220	12300	12300	12300	12300	0
236	20241220	172600	10161220	12300	12300	12300	12300	0
237	20241220	172500	10161220	12300	12300	12300	12300	0
238	20241220	172400	10161220	12300	12300	12300	12300	0
239	20241220	172300	10161220	12300	12300	12300	12300	0
240	20241220	172200	10161220	12300	12300	12300	12300	0
241	20241220	172100	10161220	12300	12300	12300	12300	0
242	20241220	172000	10161220	12300	12300	12300	12300	1
243	20241220	171900	10161220	12300	12300	12300	12300	0
244	20241220	171800	10161220	12300	12300	12300	12300	0
245	20241220	171700	10161220	12300	12300	12300	12300	0
246	20241220	171600	10161220	12300	12300	12300	12300	0
247	20241220	171500	10161220	12300	12300	12300	12300	0
248	20241220	171400	10161220	12300	12300	12300	12300	0
249	20241220	171300	10161220	12300	12300	12300	12300	0
250	20241220	171200	10161220	12300	12300	12300	12300	0
251	20241220	171100	10161220	12300	12300	12300	12300	0
252	20241220	171000	10161220	12300	12300	12300	12300	0
253	20241220	170900	10161220	12300	12300	12300	12300	0
254	20241220	170800	10161220	12300	12300	12300	12300	0
255	20241220	170700	10161220	12300	12300	12300	12300	0
256	20241220	170600	10161220	12300	12300	12300	12300	0
257	20241220	170500	10161220	12300	12300	12300	12300	0
258	20241220	170400	10161220	12300	12300	12300	12300	0
259	20241220	170300	10161220	12300	12300	12300	12300	0
260	20241220	170200	10161220	12300	12300	12300	12300	0
261	20241220	170100	10161220	12300	12300	12300	12300	0
262	20241220	170000	10161220	12300	12300	12300	12300	0
263	20241220	165900	10161220	12300	12300	12300	12300	0
264	20241220	165800	10161220	12300	12300	12300	12300	0
265	20241220	165700	10161220	12300	12300	12300	12300	0
266	20241220	165600	10161220	12300	12300	12300	12300	0
267	20241220	165500	10161220	12300	12300	12300	12300	0
268	20241220	165400	10161220	12300	12300	12300	12300	0
269	20241220	165300	10161220	12300	12300	12300	12300	0
270	20241220	165200	10161220	12300	12300	12300	12300	0
271	20241220	165100	10161220	12300	12300	12300	12300	0
272	20241220	165000	10161220	12300	12300	12300	12300	1
273	20241220	164900	10161220	12300	12300	12300	12300	0
274	20241220	164800	10161220	12300	12300	12300	12300	0
275	20241220	164700	10161220	12300	12300	12300	12300	0
276	20241220	164600	10161220	12300	12300	12300	12300	0
277	20241220	164500	10161220	12300	12300	12300	12300	0
278	20241220	164400	10161220	12300	12300	12300	12300	0
279	20241220	164300	10161220	12300	12300	12300	12300	0
280	20241220	164200	10161220	12300	12300	12300	12300	0
281	20241220	164100	10161220	12300	12300	12300	12300	0
282	20241220	164000	10161220	12300	12300	12300	12300	0
283	20241220	163900	10161220	12300	12300	12300	12300	0
284	20241220	163800	10161220	12300	12300	12300	12300	0
285	20241220	163700	10161220	12300	12300	12300	12300	0
286	20241220	163600	10161220	12300	12300	12300	12300	0
287	20241220	163500	10161220	12300	12300	12300	12300	0
288	20241220	163400	10161220	12300	12300	12300	12300	0
289	20241220	163300	10161220	12300	12300	12300	12300	0
290	20241220	163200	10161220	12300	12300	12300	12300	0
291	20241220	163100	10161220	12300	12300	12300	12300	0
292	20241220	163000	10161220	12300	12300	12300	12300	0
293	20241220	162900	10161220	12300	12300	12300	12300	0
294	20241220	162800	10161220	12300	12300	12300	12300	0
295	20241220	162700	10161220	12300	12300	12300	12300	0
296	20241220	162600	10161220	12300	12300	12300	12300	0
297	20241220	162500	10161220	12300	12300	12300	12300	0
298	20241220	162400	10161220	12300	12300	12300	12300	0
299	20241220	162300	10161220	12300	12300	12300	12300	0
300	20241220	162200	10161220	12300	12300	12300	12300	0
301	20241220	162100	10161220	12300	12300	12300	12300	0
302	20241220	162000	10161220	12300	12300	12300	12300	1
303	20241220	161900	10161220	12300	12300	12300	12300	0
304	20241220	161800	10161220	12300	12300	12300	12300	0
305	20241220	161700	10161220	12300	12300	12300	12300	0
306	20241220	161600	10161220	12300	12300	12300	12300	0
307	20241220	161500	10161220	12300	12300	12300	12300	0
308	20241220	161400	10161220	12300	12300	12300	12300	0
309	20241220	161300	10161220	12300	12300	12300	12300	0
310	20241220	161200	10161220	12300	12300	12300	12300	0
311	20241220	161100	10161220	12300	12300	12300	12300	0
312	20241220	161000	10161220	12300	12300	12300	12300	0
313	20241220	160900	10161220	12300	12300	12300	12300	0
314	20241220	160800	10161220	12300	12300	12300	12300	0
315	20241220	160700	10161220	12300	12300	12300	12300	0
316	20241220	160600	10161220	12300	12300	12300	12300	0
317	20241220	160500	10161220	12300	12300	12300	12300	0
318	20241220	160400	10161220	12300	12300	12300	12300	0
319	20241220	160300	10161220	12300	12300	12300	12300	0
320	20241220	160200	10161220	12300	12300	12300	12300	0
321	20241220	160100	10161220	12300	12300	12300	12300	0
322	20241220	160000	10161220	12300	12300	12300	12300	0
323	20241220	155900	10161220	12300	12300	12300	12300	0
324	20241220	155800	10161220	12300	12300	12300	12300	0
325	20241220	155700	10161220	12300	12300	12300	12300	0
326	20241220	155600	10161220	12300	12300	12300	12300	0
327	20241220	155500	10161220	12300	12300	12300	12300	0
328	20241220	155400	10161220	12300	12300	12300	12300	0
329	20241220	155300	10161220	12300	12300	12300	12300	0
330	20241220	155200	10161220	12300	12300	12300	12300	0
331	20241220	155100	10161220	12300	12300	12300	12300	0
332	20241220	155000	10161220	12300	12300	12300	12300	1
333	20241220	154900	10161220	12300	12300	12300	12300	0
334	20241220	154800	10161220	12300	12300	12300	12300	0
335	20241220	154700	10161220	12300	12300	12300	12300	0
336	20241220	154600	10161220	12300	12300	12300	12300	0
337	20241220	154500	10161220	12300	12300	12300	12300	0
338	20241220	154400	10161220	12300	12300	12300	12300	0
339	20241220	154300	10161220	12300	12300	12300	12300	0
340	20241220	154200	10161220	12300	12300	12300	12300	0
341	20241220	154100	10161220	12300	12300	12300	12300	0
342	20241220	154000	10161220	12300	12300	12300	12300	0
343	20241220	153900	10161220	12300	12300	12300	12300	0
344	20241220	153800	10161220	12300	12300	12300	12300	0
345	20241220	153700	10161220	12300	12300	12300	12300	0
346	20241220	153600	10161220	12300	12300	12300	12300	0
347	20241220	153500	10161220	12300	12300	12300	12300	0
348	20241220	153400	10161220	12300	12300	12300	12300	0
349	20241220	153300	10161220	12300	12300	12300	12300	0
350	20241220	153200	10161220	12300	12300	12300	12300	0
351	20241220	153100	10161220	12300	12300	12300	12300	0
352	20241220	153000	10161220	12300	12300	12300	12300	0
353	20241220	152900	10161220	12300	12300	12300	12300	0
354	20241220	152800	10161220	12300	12300	12300	12300	0
355	20241220	152700	10161220	12300	12300	12300	12300	0
356	20241220	152600	10161220	12300	12300	12300	12300	0
357	20241220	152500	10161220	12300	12300	12300	12300	0
358	20241220	152400	10161220	12300	12300	12300	12300	0
359	20241220	152300	10161220	12300	12300	12300	12300	0
360	20241220	152200	10161220	12300	12300	12300	12300	0
361	20241220	152100	10161220	12300	12300	12300	12300	0
362	20241220	152000	10161220	12300	12300	12300	12300	0
363	20241220	151900	10161220	12300	12300	12300	12300	0
364	20241220	151800	10161220	12300	12300	12300	12300	0
365	20241220	151700	10161220	12300	12300	12300	12300	0
366	20241220	151600	10161220	12300	12300	12300	12300	0
367	20241220	151500	10161220	12300	12300	12300	12300	0
368	20241220	151400	10161220	12300	12300	12300	12300	0
369	20241220	151300	10161220	12300	12300	12300	12300	0
370	20241220	151200	10161220	12300	12300	12300	12300	0
371	20241220	151100	10161220	12300	12300	12300	12300	0
372	20241220	151000	10161220	12300	12300	12300	12300	0
373	20241220	150900	10161220	12300	12300	12300	12300	0
374	20241220	150800	10161220	12300	12300	12300	12300	0
375	20241220	150700	10161220	12300	12300	12300	12300	0
376	20241220	150600	10161220	12300	12300	12300	12300	0
377	20241220	150500	10161220	12300	12300	12300	12300	0
378	20241220	150400	10161220	12300	12300	12300	12300	0
379	20241220	150300	10161220	12300	12300	12300	12300	0
380	20241220	150200	10161220	12300	12300	12300	12300	0
381	20241220	150100	10161220	12300	12300	12300	12300	0
382	20241220	150000	10161220	12300	12300	12300	12300	0
383	20241220	145900	10161220	12300	12300	12300	12300	0
384	20241220	145800	10161220	12300	12300	12300	12300	0
385	20241220	145700	10161220	12300	12300	12300	12300	0
386	20241220	145600	10161220	12300	12300	12300	12300	0
387	20241220	145500	10161220	12300	12300	12300	12300	0
388	20241220	145400	10161220	12300	12300	12300	12300	0
389	20241220	145300	10161220	12300	12300	12300	12300	0
390	20241220	145200	10161220	12300	12300	12300	12300	0
391	20241220	145100	10161220	12300	12300	12300	12300	0
392	20241220	145000	10161220	12300	12300	12300	12300	1
393	20241220	144900	10148920	11530	11530	11530	11530	1
394	20241220	144800	10137390	12300	12300	12300	12300	0
395	20241220	144700	10137390	12300	12300	12300	12300	0
396	20241220	144600	10137390	12300	12300	12300	12300	0
397	20241220	144500	10137390	12300	12300	12300	12300	0
398	20241220	144400	10137390	12300	12300	12300	12300	0
399	20241220	144300	10137390	12300	12300	12300	12300	0
400	20241220	144200	10137390	12300	12300	12300	12300	0
401	20241220	144100	10137390	12300	12300	12300	12300	0
402	20241220	144000	10137390	12300	12300	12300	12300	0
403	20241220	143900	10137390	12300	12300	12300	12300	0
404	20241220	143800	10137390	12300	12300	12300	12300	0
405	20241220	143700	10137390	12300	12300	12300	12300	0
406	20241220	143600	10137390	12300	12300	12300	12300	0
407	20241220	143500	10137390	12300	12300	12300	12300	0
408	20241220	143400	10137390	12300	12300	12300	12300	0
409	20241220	143300	10137390	12300	12300	12300	12300	0
410	20241220	143200	10137390	12300	12300	12300	12300	0
411	20241220	143100	10137390	12300	12300	12300	12300	0
412	20241220	143000	10137390	12300	12300	12300	12300	0
413	20241220	142900	10137390	12300	12300	12300	12300	0
414	20241220	142800	10137390	12300	12300	12300	12300	0
415	20241220	142700	10137390	12300	12300	12300	12300	0
416	20241220	142600	10137390	12300	12300	12300	12300	0
417	20241220	142500	10137390	12300	12300	12300	12300	0
418	20241220	142400	10137390	12300	12300	12300	12300	0
419	20241220	142300	10137390	12300	12300	12300	12300	0
420	20241220	142200	10137390	12300	12300	12300	12300	0
421	20241220	142100	10137390	12300	12300	12300	12300	10
422	20241220	142000	10014390	12300	12300	12300	12300	0
423	20241220	141900	10014390	12300	12300	12300	12300	0
424	20241220	141800	10014390	12300	12300	12300	12300	0
425	20241220	141700	10014390	12300	12300	12300	12300	0
426	20241220	141600	10014390	12300	12300	12300	12300	0
427	20241220	141500	10014390	12300	12300	12300	12300	0
428	20241220	141400	10014390	12300	12300	12300	12300	0
429	20241220	141300	10014390	12300	12300	12300	12300	0
430	20241220	141200	10014390	12300	12300	12300	12300	0
431	20241220	141100	10014390	12300	12300	12300	12300	0
432	20241220	141000	10014390	12300	12300	12300	12300	0
433	20241220	140900	10014390	12300	12300	12300	12300	0
434	20241220	140800	10014390	12300	12300	12300	12300	0
435	20241220	140700	10014390	12300	12300	12300	12300	0
436	20241220	140600	10014390	12300	12300	12300	12300	0
437	20241220	140500	10014390	12300	12300	12300	12300	0
438	20241220	140400	10014390	12300	12300	12300	12300	0
439	20241220	140300	10014390	12300	12300	12300	12300	0
440	20241220	140200	10014390	12300	12300	12300	12300	0
441	20241220	140100	10014390	12300	12300	12300	12300	0
442	20241220	140000	10014390	12300	12300	12300	12300	0
443	20241220	135900	10014390	12300	12300	12300	12300	0
444	20241220	135800	10014390	12300	12300	12300	12300	0
445	20241220	135700	10014390	12300	12300	12300	12300	0
446	20241220	135600	10014390	12300	12300	12300	12300	0
447	20241220	135500	10014390	12300	12300	12300	12300	0
448	20241220	135400	10014390	12300	12300	12300	12300	0
449	20241220	135300	10014390	12300	12300	12300	12300	0
450	20241220	135200	10014390	12300	12300	12300	12300	0
451	20241220	135100	10014390	12300	12300	12300	12300	0
452	20241220	135000	10014390	12300	12300	12300	12300	0
453	20241220	134900	10014390	12300	12300	12300	12300	0
454	20241220	134800	10014390	12300	12300	12300	12300	0
455	20241220	134700	10014390	12300	12300	12300	12300	0
456	20241220	134600	10014390	12300	12300	12300	12300	0
457	20241220	134500	10014390	12300	12300	12300	12300	0
458	20241220	134400	10014390	12300	12300	12300	12300	0
459	20241220	134300	10014390	12300	12300	12300	12300	13
460	20241220	134200	9854490	12300	12300	12300	12300	0
461	20241220	134100	9854490	12300	12300	12300	12300	87
462	20241220	134000	8784390	12300	12300	12300	12300	0
463	20241220	133900	8784390	12300	12300	12300	12300	32
464	20241220	133800	8390790	12300	12300	12300	12300	0
465	20241220	133700	8390790	12300	12300	12300	12300	41
466	20241220	133600	7886490	12300	12300	12300	12300	0
467	20241220	133500	7886490	12300	12300	12300	12300	0
468	20241220	133400	7886490	12300	12300	12300	12300	0
469	20241220	133300	7886490	12300	12300	12300	12300	27
470	20241220	133200	7554390	12400	12400	12400	12400	0
471	20241220	133100	7554390	12400	12400	12400	12400	0
472	20241220	133000	7554390	12400	12400	12400	12400	0
473	20241220	132900	7554390	12400	12400	12400	12400	0
474	20241220	132800	7554390	12400	12400	12400	12400	0
475	20241220	132700	7554390	12400	12400	12400	12400	0
476	20241220	132600	7554390	12400	12400	12400	12400	0
477	20241220	132500	7554390	12400	12400	12400	12400	0
478	20241220	132400	7554390	12400	12400	12400	12400	0
479	20241220	132300	7554390	12400	12400	12400	12400	0
480	20241220	132200	7554390	12400	12400	12400	12400	0
481	20241220	132100	7554390	12400	12400	12400	12400	0
482	20241220	132000	7554390	12400	12400	12400	12400	0
483	20241220	131900	7554390	12400	12400	12400	12400	0
484	20241220	131800	7554390	12400	12400	12400	12400	0
485	20241220	131700	7554390	12400	12400	12400	12400	0
486	20241220	131600	7554390	12400	12400	12400	12400	0
487	20241220	131500	7554390	12400	12400	12400	12400	0
488	20241220	131400	7554390	12400	12400	12400	12400	0
489	20241220	131300	7554390	12400	12400	12400	12400	0
490	20241220	131200	7554390	12400	12400	12400	12400	0
491	20241220	131100	7554390	12400	12400	12400	12400	0
492	20241220	131000	7554390	12400	12400	12400	12400	0
493	20241220	130900	7554390	12400	12400	12400	12400	0
494	20241220	130800	7554390	12400	12400	12400	12400	0
495	20241220	130700	7554390	12400	12400	12400	12400	0
496	20241220	130600	7554390	12400	12400	12400	12400	0
497	20241220	130500	7554390	12400	12400	12400	12400	0
498	20241220	130400	7554390	12400	12400	12400	12400	0
499	20241220	130300	7554390	12400	12400	12400	12400	0
500	20241220	130200	7554390	12400	12400	12400	12400	0
501	20241220	130100	7554390	12400	12400	12400	12400	0
502	20241220	130000	7554390	12400	12400	12400	12400	0
503	20241220	125900	7554390	12400	12400	12400	12400	0
504	20241220	125800	7554390	12400	12400	12400	12400	0
505	20241220	125700	7554390	12400	12400	12400	12400	0
506	20241220	125600	7554390	12400	12400	12400	12400	0
507	20241220	125500	7554390	12400	12400	12400	12400	0
508	20241220	125400	7554390	12400	12400	12400	12400	0
509	20241220	125300	7554390	12400	12400	12400	12400	0
510	20241220	125200	7554390	12400	12400	12400	12400	0
511	20241220	125100	7554390	12400	12400	12400	12400	0
512	20241220	125000	7554390	12400	12400	12400	12400	0
513	20241220	124900	7554390	12400	12400	12400	12400	0
514	20241220	124800	7554390	12400	12400	12400	12400	0
515	20241220	124700	7554390	12400	12400	12400	12400	0
516	20241220	124600	7554390	12400	12400	12400	12400	0
517	20241220	124500	7554390	12400	12400	12400	12400	0
518	20241220	124400	7554390	12400	12400	12400	12400	0
519	20241220	124300	7554390	12400	12400	12400	12400	0
520	20241220	124200	7554390	12400	12400	12400	12400	0
521	20241220	124100	7554390	12400	12400	12400	12400	0
522	20241220	124000	7554390	12400	12400	12400	12400	0
523	20241220	123900	7554390	12400	12400	12400	12400	0
524	20241220	123800	7554390	12400	12400	12400	12400	0
525	20241220	123700	7554390	12400	12400	12400	12400	0
526	20241220	123600	7554390	12400	12400	12400	12400	0
527	20241220	123500	7554390	12400	12400	12400	12400	0
528	20241220	123400	7554390	12400	12400	12400	12400	0
529	20241220	123300	7554390	12400	12400	12400	12400	0
530	20241220	123200	7554390	12400	12400	12400	12400	0
531	20241220	123100	7554390	12400	12000	12400	12000	2
532	20241220	123000	7529990	11500	11500	11500	11500	0
533	20241220	122900	7529990	11500	11500	11500	11500	0
534	20241220	122800	7529990	11500	11500	11500	11500	0
535	20241220	122700	7529990	11500	11990	11990	11500	6
536	20241220	122600	7459860	12480	12480	12480	12480	0
537	20241220	122500	7459860	12480	12480	12480	12480	0
538	20241220	122400	7459860	12480	12480	12480	12480	0
539	20241220	122300	7459860	12480	12480	12480	12480	0
540	20241220	122200	7459860	12480	12480	12480	12480	0
541	20241220	122100	7459860	12480	12480	12480	12480	0
542	20241220	122000	7459860	12480	12480	12480	12480	0
543	20241220	121900	7459860	12480	12480	12480	12480	0
544	20241220	121800	7459860	12480	12480	12480	12480	0
545	20241220	121700	7459860	12480	12480	12480	12480	0
546	20241220	121600	7459860	12480	12480	12480	12480	0
547	20241220	121500	7459860	12480	12480	12480	12480	0
548	20241220	121400	7459860	12480	12480	12480	12480	0
549	20241220	121300	7459860	12480	12480	12480	12480	0
550	20241220	121200	7459860	12480	12480	12480	12480	0
551	20241220	121100	7459860	12480	12480	12480	12480	0
552	20241220	121000	7459860	12480	12480	12480	12480	0
553	20241220	120900	7459860	12480	12480	12480	12480	0
554	20241220	120800	7459860	12480	12480	12480	12480	0
555	20241220	120700	7459860	12480	12480	12480	12480	0
556	20241220	120600	7459860	12480	12480	12480	12480	0
557	20241220	120500	7459860	12480	12480	12480	12480	0
558	20241220	120400	7459860	12480	12480	12480	12480	0
559	20241220	120300	7459860	12480	12480	12480	12480	0
560	20241220	120200	7459860	12480	12480	12480	12480	0
561	20241220	120100	7459860	12480	12480	12480	12480	0
562	20241220	120000	7459860	12480	12480	12480	12480	0
563	20241220	115900	7459860	12480	12480	12480	12480	0
564	20241220	115800	7459860	12480	12480	12480	12480	0
565	20241220	115700	7459860	12480	12480	12480	12480	0
566	20241220	115600	7459860	12480	12480	12480	12480	0
567	20241220	115500	7459860	12480	12480	12480	12480	0
568	20241220	115400	7459860	12480	12480	12480	12480	0
569	20241220	115300	7459860	12480	12480	12480	12480	0
570	20241220	115200	7459860	12480	12480	12480	12480	0
571	20241220	115100	7459860	12480	12480	12480	12480	0
572	20241220	115000	7459860	12480	12480	12480	12480	0
573	20241220	114900	7459860	12480	12480	12480	12480	0
574	20241220	114800	7459860	12480	12480	12480	12480	0
575	20241220	114700	7459860	12480	12480	12480	12480	0
576	20241220	114600	7459860	12480	12480	12480	12480	0
577	20241220	114500	7459860	12480	12480	12480	12480	0
578	20241220	114400	7459860	12480	12480	12480	12480	0
579	20241220	114300	7459860	12480	12480	12480	12480	0
580	20241220	114200	7459860	12480	12480	12480	12480	0
581	20241220	114100	7459860	12480	12480	12480	12480	0
582	20241220	114000	7459860	12480	12480	12480	12480	0
583	20241220	113900	7459860	12480	12480	12480	12480	0
584	20241220	113800	7459860	12480	12480	12480	12480	0
585	20241220	113700	7459860	12480	12480	12480	12480	0
586	20241220	113600	7459860	12480	12480	12480	12480	0
587	20241220	113500	7459860	12480	12480	12480	12480	0
588	20241220	113400	7459860	12480	12480	12480	12480	0
589	20241220	113300	7459860	12480	12480	12480	12480	0
590	20241220	113200	7459860	12480	12480	12480	12480	0
591	20241220	113100	7459860	12480	12480	12480	12480	0
592	20241220	113000	7459860	12480	12480	12480	12480	0
593	20241220	112900	7459860	12480	12480	12480	12480	0
594	20241220	112800	7459860	12480	12480	12480	12480	0
595	20241220	112700	7459860	12480	12480	12480	12480	0
596	20241220	112600	7459860	12480	12480	12480	12480	0
597	20241220	112500	7459860	12480	12480	12480	12480	0
598	20241220	112400	7459860	12480	12480	12480	12480	0
599	20241220	112300	7459860	12480	12480	12480	12480	0
600	20241220	112200	7459860	12480	12480	12480	12480	0
601	20241220	112100	7459860	12480	12480	12480	12480	0
602	20241220	112000	7459860	12480	12480	12480	12480	0
603	20241220	111900	7459860	12480	12480	12480	12480	0
604	20241220	111800	7459860	12480	12480	12480	12480	0
605	20241220	111700	7459860	12480	12480	12480	12480	0
606	20241220	111600	7459860	12480	12480	12480	12480	0
607	20241220	111500	7459860	12480	12480	12480	12480	0
608	20241220	111400	7459860	12480	12480	12480	12480	0
609	20241220	111300	7459860	12480	12480	12480	12480	0
610	20241220	111200	7459860	12480	12480	12480	12480	0
611	20241220	111100	7459860	12480	12480	12480	12480	0
612	20241220	111000	7459860	12480	12480	12480	12480	0
613	20241220	110900	7459860	12480	12480	12480	12480	0
614	20241220	110800	7459860	12480	12480	12480	12480	0
615	20241220	110700	7459860	12480	12480	12480	12480	0
616	20241220	110600	7459860	12480	12480	12480	12480	0
617	20241220	110500	7459860	12480	12480	12480	12480	0
618	20241220	110400	7459860	12480	12480	12480	12480	0
619	20241220	110300	7459860	12480	12480	12480	12480	0
620	20241220	110200	7459860	12480	12480	12480	12480	0
621	20241220	110100	7459860	12480	12480	12480	12480	0
622	20241220	110000	7459860	12480	12480	12480	12480	0
623	20241220	105900	7459860	12480	12480	12480	12480	0
624	20241220	105800	7459860	12480	12480	12480	12480	0
625	20241220	105700	7459860	12480	12480	12480	12480	0
626	20241220	105600	7459860	12480	12480	12480	12480	0
627	20241220	105500	7459860	12480	12480	12480	12480	0
628	20241220	105400	7459860	12480	12480	12480	12480	0
629	20241220	105300	7459860	12480	12480	12480	12480	0
630	20241220	105200	7459860	12480	12480	12480	12480	0
631	20241220	105100	7459860	12480	12480	12480	12480	0
632	20241220	105000	7459860	12480	12480	12480	12480	0
633	20241220	104900	7459860	12480	12480	12480	12480	0
634	20241220	104800	7459860	12480	12480	12480	12480	0
635	20241220	104700	7459860	12480	12480	12480	12480	0
636	20241220	104600	7459860	12480	12480	12480	12480	0
637	20241220	104500	7459860	12480	12480	12480	12480	0
638	20241220	104400	7459860	12480	12480	12480	12480	0
639	20241220	104300	7459860	12480	12480	12480	12480	0
640	20241220	104200	7459860	12480	12480	12480	12480	0
641	20241220	104100	7459860	12480	12480	12480	12480	0
642	20241220	104000	7459860	12480	12480	12480	12480	0
643	20241220	103900	7459860	12480	12480	12480	12480	0
644	20241220	103800	7459860	12480	12480	12480	12480	0
645	20241220	103700	7459860	12480	12480	12480	12480	0
646	20241220	103600	7459860	12480	12480	12480	12480	0
647	20241220	103500	7459860	12480	12480	12480	12480	0
648	20241220	103400	7459860	12480	12480	12480	12480	0
649	20241220	103300	7459860	12480	12480	12480	12480	0
650	20241220	103200	7459860	12480	12480	12480	12480	0
651	20241220	103100	7459860	12480	12480	12480	12480	0
652	20241220	103000	7459860	12480	12480	12480	12480	0
653	20241220	102900	7459860	12480	12480	12480	12480	0
654	20241220	102800	7459860	12480	12480	12480	12480	0
655	20241220	102700	7459860	12480	12480	12480	12480	0
656	20241220	102600	7459860	12480	12480	12480	12480	0
657	20241220	102500	7459860	12480	12480	12480	12480	0
658	20241220	102400	7459860	12480	12480	12480	12480	0
659	20241220	102300	7459860	12480	12480	12480	12480	0
660	20241220	102200	7459860	12480	12480	12480	12480	0
661	20241220	102100	7459860	12480	12480	12480	12480	0
662	20241220	102000	7459860	12480	12480	12480	12480	0
663	20241220	101900	7459860	12480	12480	12480	12480	0
664	20241220	101800	7459860	12480	12480	12480	12480	0
665	20241220	101700	7459860	12480	12480	12480	12480	0
666	20241220	101600	7459860	12480	12480	12480	12480	0
667	20241220	101500	7459860	12480	12480	12480	12480	0
668	20241220	101400	7459860	12480	12480	12480	12480	0
669	20241220	101300	7459860	12480	12480	12480	12480	0
670	20241220	101200	7459860	12480	12480	12480	12480	0
671	20241220	101100	7459860	12480	12480	12480	12480	0
672	20241220	101000	7459860	12480	12480	12480	12480	0
673	20241220	100900	7459860	12480	12480	12480	12480	0
674	20241220	100800	7459860	12480	12480	12480	12480	0
675	20241220	100700	7459860	12480	12480	12480	12480	0
676	20241220	100600	7459860	12480	12460	12480	12460	44
677	20241220	100500	6911100	12460	12460	12460	12460	50
678	20241220	100400	6288100	12460	12460	12460	12460	0
679	20241220	100300	6288100	12460	12460	12460	12460	0
680	20241220	100200	6288100	12460	12460	12460	12460	0
681	20241220	100100	6288100	12460	12460	12460	12460	0
682	20241220	100000	6288100	12460	12460	12460	12460	0
683	20241220	095900	6288100	12460	12460	12460	12460	0
684	20241220	095800	6288100	12460	12460	12460	12460	7
685	20241220	095700	6200880	12300	12300	12300	12300	40
686	20241220	095600	5708880	12300	12300	12300	12300	85
687	20241220	095500	4663380	12300	12300	12300	12300	0
688	20241220	095400	4663380	12300	12300	12300	12300	107
689	20241220	095300	3347280	12300	12270	12300	12270	72
690	20241220	095200	2463810	12270	12270	12270	12270	0
691	20241220	095100	2463810	12270	12270	12270	12270	0
692	20241220	095000	2463810	12270	12260	12270	12260	20
693	20241220	094900	2218420	12260	12260	12260	12260	50
694	20241220	094800	1605420	12250	12250	12250	12250	0
695	20241220	094700	1605420	12250	12250	12250	12250	0
696	20241220	094600	1605420	12250	12250	12250	12250	0
697	20241220	094500	1605420	12250	12250	12250	12250	0
698	20241220	094400	1605420	12250	12250	12250	12250	0
699	20241220	094300	1605420	12250	12250	12250	12250	30
700	20241220	094200	1237920	12260	12260	12260	12260	0
701	20241220	094100	1237920	12260	12260	12260	12260	0
702	20241220	094000	1237920	12260	12260	12260	12260	0
703	20241220	093900	1237920	12260	12260	12260	12260	0
704	20241220	093800	1237920	12260	12260	12260	12260	0
705	20241220	093700	1237920	12260	12260	12260	12260	0
706	20241220	093600	1237920	12260	12260	12260	12260	17
707	20241220	093500	1029500	12260	12260	12260	12260	0
708	20241220	093400	1029500	12260	12260	12260	12260	9
709	20241220	093300	919160	12260	12260	12260	12260	30
710	20241220	093200	551360	12260	12260	12260	12260	10
711	20241220	093100	428760	12250	12250	12250	12250	34
712	20241220	093000	12260	12260	12260	12260	12260	0
713	20241220	092900	12260	12260	12260	12260	12260	0
714	20241220	092800	12260	12260	12260	12260	12260	0
715	20241220	092700	12260	12260	12260	12260	12260	0
716	20241220	092600	12260	12260	12260	12260	12260	0
717	20241220	092500	12260	12260	12260	12260	12260	0
718	20241220	092400	12260	12260	12260	12260	12260	0
719	20241220	092300	12260	12260	12260	12260	12260	0
720	20241220	092200	12260	12260	12260	12260	12260	1
721	20241220	092100	0	12300	12300	12300	12300	0
722	20241220	092000	0	12300	12300	12300	12300	0
723	20241220	091900	0	12300	12300	12300	12300	0
724	20241220	091800	0	12300	12300	12300	12300	0
725	20241220	091700	0	12300	12300	12300	12300	0
726	20241220	091600	0	12300	12300	12300	12300	0
727	20241220	091500	0	12300	12300	12300	12300	0
728	20241220	091400	0	12300	12300	12300	12300	0
729	20241220	091300	0	12300	12300	12300	12300	0
730	20241220	091200	0	12300	12300	12300	12300	0
731	20241220	091100	0	12300	12300	12300	12300	0
732	20241220	091000	0	12300	12300	12300	12300	0
733	20241220	090900	0	12300	12300	12300	12300	0
734	20241220	090800	0	12300	12300	12300	12300	0
735	20241220	090700	0	12300	12300	12300	12300	0
736	20241220	090600	0	12300	12300	12300	12300	0
737	20241220	090500	0	12300	12300	12300	12300	0
738	20241220	090400	0	12300	12300	12300	12300	0
739	20241220	090300	0	12300	12300	12300	12300	0
740	20241220	090200	0	12300	12300	12300	12300	0
741	20241220	090100	0	12300	12300	12300	12300	0
742	20241220	090000	0	12300	12300	12300	12300	0