KissMeData/054800/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	193900	16635980	9050	9050	9050	9050	1626
3	20241210	193800	16635980	9050	9050	9050	9050	0
4	20241210	193700	16635980	9050	9050	9050	9050	0
5	20241210	193600	16635980	9050	9050	9050	9050	0
6	20241210	193500	16635980	9050	9050	9050	9050	0
7	20241210	193400	16635980	9050	9050	9050	9050	0
8	20241210	193300	16635980	9050	9050	9050	9050	0
9	20241210	193200	16635980	9050	9050	9050	9050	0
10	20241210	193100	16635980	9050	9050	9050	9050	0
11	20241210	193000	16635980	9050	9050	9050	9050	0
12	20241210	192900	16635980	9050	9050	9050	9050	0
13	20241210	192800	16635980	9050	9050	9050	9050	0
14	20241210	192700	16635980	9050	9050	9050	9050	0
15	20241210	192600	16635980	9050	9050	9050	9050	0
16	20241210	192500	16635980	9050	9050	9050	9050	0
17	20241210	192400	16635980	9050	9050	9050	9050	0
18	20241210	192300	16635980	9050	9050	9050	9050	0
19	20241210	192200	16635980	9050	9050	9050	9050	0
20	20241210	192100	16635980	9050	9050	9050	9050	0
21	20241210	192000	16635980	9050	9050	9050	9050	0
22	20241210	191900	16635980	9050	9050	9050	9050	0
23	20241210	191800	16635980	9050	9050	9050	9050	0
24	20241210	191700	16635980	9050	9050	9050	9050	0
25	20241210	191600	16635980	9050	9050	9050	9050	0
26	20241210	191500	16635980	9050	9050	9050	9050	0
27	20241210	191400	16635980	9050	9050	9050	9050	0
28	20241210	191300	16635980	9050	9050	9050	9050	0
29	20241210	191200	16635980	9050	9050	9050	9050	0
30	20241210	191100	16635980	9050	9050	9050	9050	0
31	20241210	191000	16635980	9050	9050	9050	9050	0
32	20241210	190900	16635980	9050	9050	9050	9050	1626
33	20241210	190800	16635980	9050	9050	9050	9050	0
34	20241210	190700	16635980	9050	9050	9050	9050	0
35	20241210	190600	16635980	9050	9050	9050	9050	0
36	20241210	190500	16635980	9050	9050	9050	9050	0
37	20241210	190400	16635980	9050	9050	9050	9050	0
38	20241210	190300	16635980	9050	9050	9050	9050	0
39	20241210	190200	16635980	9050	9050	9050	9050	0
40	20241210	190100	16635980	9050	9050	9050	9050	0
41	20241210	190000	16635980	9050	9050	9050	9050	0
42	20241210	185900	16635980	9050	9050	9050	9050	0
43	20241210	185800	16635980	9050	9050	9050	9050	0
44	20241210	185700	16635980	9050	9050	9050	9050	0
45	20241210	185600	16635980	9050	9050	9050	9050	0
46	20241210	185500	16635980	9050	9050	9050	9050	0
47	20241210	185400	16635980	9050	9050	9050	9050	0
48	20241210	185300	16635980	9050	9050	9050	9050	0
49	20241210	185200	16635980	9050	9050	9050	9050	0
50	20241210	185100	16635980	9050	9050	9050	9050	0
51	20241210	185000	16635980	9050	9050	9050	9050	0
52	20241210	184900	16635980	9050	9050	9050	9050	0
53	20241210	184800	16635980	9050	9050	9050	9050	0
54	20241210	184700	16635980	9050	9050	9050	9050	0
55	20241210	184600	16635980	9050	9050	9050	9050	0
56	20241210	184500	16635980	9050	9050	9050	9050	0
57	20241210	184400	16635980	9050	9050	9050	9050	0
58	20241210	184300	16635980	9050	9050	9050	9050	0
59	20241210	184200	16635980	9050	9050	9050	9050	0
60	20241210	184100	16635980	9050	9050	9050	9050	0
61	20241210	184000	16635980	9050	9050	9050	9050	0
62	20241210	183900	16635980	9050	9050	9050	9050	1626
63	20241210	183800	16635980	9050	9050	9050	9050	0
64	20241210	183700	16635980	9050	9050	9050	9050	0
65	20241210	183600	16635980	9050	9050	9050	9050	0
66	20241210	183500	16635980	9050	9050	9050	9050	0
67	20241210	183400	16635980	9050	9050	9050	9050	0
68	20241210	183300	16635980	9050	9050	9050	9050	0
69	20241210	183200	16635980	9050	9050	9050	9050	0
70	20241210	183100	16635980	9050	9050	9050	9050	0
71	20241210	183000	16635980	9050	9050	9050	9050	0
72	20241210	182900	16635980	9050	9050	9050	9050	0
73	20241210	182800	16635980	9050	9050	9050	9050	0
74	20241210	182700	16635980	9050	9050	9050	9050	0
75	20241210	182600	16635980	9050	9050	9050	9050	0
76	20241210	182500	16635980	9050	9050	9050	9050	0
77	20241210	182400	16635980	9050	9050	9050	9050	0
78	20241210	182300	16635980	9050	9050	9050	9050	0
79	20241210	182200	16635980	9050	9050	9050	9050	0
80	20241210	182100	16635980	9050	9050	9050	9050	0
81	20241210	182000	16635980	9050	9050	9050	9050	0
82	20241210	181900	16635980	9050	9050	9050	9050	0
83	20241210	181800	16635980	9050	9050	9050	9050	0
84	20241210	181700	16635980	9050	9050	9050	9050	0
85	20241210	181600	16635980	9050	9050	9050	9050	0
86	20241210	181500	16635980	9050	9050	9050	9050	0
87	20241210	181400	16635980	9050	9050	9050	9050	0
88	20241210	181300	16635980	9050	9050	9050	9050	0
89	20241210	181200	16635980	9050	9050	9050	9050	0
90	20241210	181100	16635980	9050	9050	9050	9050	0
91	20241210	181000	16635980	9050	9050	9050	9050	0
92	20241210	180900	16635980	9050	9050	9050	9050	1626
93	20241210	180800	16635980	9050	9050	9050	9050	0
94	20241210	180700	16635980	9050	9050	9050	9050	0
95	20241210	180600	16635980	9050	9050	9050	9050	0
96	20241210	180500	16635980	9050	9050	9050	9050	0
97	20241210	180400	16635980	9050	9050	9050	9050	0
98	20241210	180300	16635980	9050	9050	9050	9050	0
99	20241210	180200	16635980	9050	9050	9050	9050	0
100	20241210	180100	16635980	9050	9050	9050	9050	0
101	20241210	180000	16635980	9050	9050	9050	9050	0
102	20241210	175900	16635980	9050	9050	9050	9050	0
103	20241210	175800	16635980	9050	9050	9050	9050	0
104	20241210	175700	16635980	9050	9050	9050	9050	0
105	20241210	175600	16635980	9050	9050	9050	9050	0
106	20241210	175500	16635980	9050	9050	9050	9050	0
107	20241210	175400	16635980	9050	9050	9050	9050	0
108	20241210	175300	16635980	9050	9050	9050	9050	0
109	20241210	175200	16635980	9050	9050	9050	9050	0
110	20241210	175100	16635980	9050	9050	9050	9050	0
111	20241210	175000	16635980	9050	9050	9050	9050	0
112	20241210	174900	16635980	9050	9050	9050	9050	0
113	20241210	174800	16635980	9050	9050	9050	9050	0
114	20241210	174700	16635980	9050	9050	9050	9050	0
115	20241210	174600	16635980	9050	9050	9050	9050	0
116	20241210	174500	16635980	9050	9050	9050	9050	0
117	20241210	174400	16635980	9050	9050	9050	9050	0
118	20241210	174300	16635980	9050	9050	9050	9050	0
119	20241210	174200	16635980	9050	9050	9050	9050	0
120	20241210	174100	16635980	9050	9050	9050	9050	0
121	20241210	174000	16635980	9050	9050	9050	9050	0
122	20241210	173900	16635980	9050	9050	9050	9050	1626
123	20241210	173800	16635980	9050	9050	9050	9050	0
124	20241210	173700	16635980	9050	9050	9050	9050	0
125	20241210	173600	16635980	9050	9050	9050	9050	0
126	20241210	173500	16635980	9050	9050	9050	9050	0
127	20241210	173400	16635980	9050	9050	9050	9050	0
128	20241210	173300	16635980	9050	9050	9050	9050	0
129	20241210	173200	16635980	9050	9050	9050	9050	0
130	20241210	173100	16635980	9050	9050	9050	9050	0
131	20241210	173000	16635980	9050	9050	9050	9050	0
132	20241210	172900	16635980	9050	9050	9050	9050	0
133	20241210	172800	16635980	9050	9050	9050	9050	0
134	20241210	172700	16635980	9050	9050	9050	9050	0
135	20241210	172600	16635980	9050	9050	9050	9050	0
136	20241210	172500	16635980	9050	9050	9050	9050	0
137	20241210	172400	16635980	9050	9050	9050	9050	0
138	20241210	172300	16635980	9050	9050	9050	9050	0
139	20241210	172200	16635980	9050	9050	9050	9050	0
140	20241210	172100	16635980	9050	9050	9050	9050	0
141	20241210	172000	16635980	9050	9050	9050	9050	0
142	20241210	171900	16635980	9050	9050	9050	9050	0
143	20241210	171800	16635980	9050	9050	9050	9050	0
144	20241210	171700	16635980	9050	9050	9050	9050	0
145	20241210	171600	16635980	9050	9050	9050	9050	0
146	20241210	171500	16635980	9050	9050	9050	9050	0
147	20241210	171400	16635980	9050	9050	9050	9050	0
148	20241210	171300	16635980	9050	9050	9050	9050	0
149	20241210	171200	16635980	9050	9050	9050	9050	0
150	20241210	171100	16635980	9050	9050	9050	9050	0
151	20241210	171000	16635980	9050	9050	9050	9050	0
152	20241210	170900	16635980	9050	9050	9050	9050	1626
153	20241210	170800	16635980	9050	9050	9050	9050	0
154	20241210	170700	16635980	9050	9050	9050	9050	0
155	20241210	170600	16635980	9050	9050	9050	9050	0
156	20241210	170500	16635980	9050	9050	9050	9050	0
157	20241210	170400	16635980	9050	9050	9050	9050	0
158	20241210	170300	16635980	9050	9050	9050	9050	0
159	20241210	170200	16635980	9050	9050	9050	9050	0
160	20241210	170100	16635980	9050	9050	9050	9050	0
161	20241210	170000	16635980	9050	9050	9050	9050	0
162	20241210	165900	16635980	9050	9050	9050	9050	0
163	20241210	165800	16635980	9050	9050	9050	9050	0
164	20241210	165700	16635980	9050	9050	9050	9050	0
165	20241210	165600	16635980	9050	9050	9050	9050	0
166	20241210	165500	16635980	9050	9050	9050	9050	0
167	20241210	165400	16635980	9050	9050	9050	9050	0
168	20241210	165300	16635980	9050	9050	9050	9050	0
169	20241210	165200	16635980	9050	9050	9050	9050	0
170	20241210	165100	16635980	9050	9050	9050	9050	0
171	20241210	165000	16635980	9050	9050	9050	9050	0
172	20241210	164900	16635980	9050	9050	9050	9050	0
173	20241210	164800	16635980	9050	9050	9050	9050	0
174	20241210	164700	16635980	9050	9050	9050	9050	0
175	20241210	164600	16635980	9050	9050	9050	9050	0
176	20241210	164500	16635980	9050	9050	9050	9050	0
177	20241210	164400	16635980	9050	9050	9050	9050	0
178	20241210	164300	16635980	9050	9050	9050	9050	0
179	20241210	164200	16635980	9050	9050	9050	9050	0
180	20241210	164100	16635980	9050	9050	9050	9050	0
181	20241210	164000	16635980	9050	9050	9050	9050	0
182	20241210	163900	16635980	9050	9050	9050	9050	1626
183	20241210	163800	16635980	9050	9050	9050	9050	0
184	20241210	163700	16635980	9050	9050	9050	9050	0
185	20241210	163600	16635980	9050	9050	9050	9050	0
186	20241210	163500	16635980	9050	9050	9050	9050	0
187	20241210	163400	16635980	9050	9050	9050	9050	0
188	20241210	163300	16635980	9050	9050	9050	9050	0
189	20241210	163200	16635980	9050	9050	9050	9050	0
190	20241210	163100	16635980	9050	9050	9050	9050	0
191	20241210	163000	16635980	9050	9050	9050	9050	0
192	20241210	162900	16635980	9050	9050	9050	9050	0
193	20241210	162800	16635980	9050	9050	9050	9050	0
194	20241210	162700	16635980	9050	9050	9050	9050	0
195	20241210	162600	16635980	9050	9050	9050	9050	0
196	20241210	162500	16635980	9050	9050	9050	9050	0
197	20241210	162400	16635980	9050	9050	9050	9050	0
198	20241210	162300	16635980	9050	9050	9050	9050	0
199	20241210	162200	16635980	9050	9050	9050	9050	0
200	20241210	162100	16635980	9050	9050	9050	9050	0
201	20241210	162000	16635980	9050	9050	9050	9050	0
202	20241210	161900	16635980	9050	9050	9050	9050	0
203	20241210	161800	16635980	9050	9050	9050	9050	0
204	20241210	161700	16635980	9050	9050	9050	9050	0
205	20241210	161600	16635980	9050	9050	9050	9050	0
206	20241210	161500	16635980	9050	9050	9050	9050	0
207	20241210	161400	16635980	9050	9050	9050	9050	0
208	20241210	161300	16635980	9050	9050	9050	9050	0
209	20241210	161200	16635980	9050	9050	9050	9050	0
210	20241210	161100	16635980	9050	9050	9050	9050	0
211	20241210	161000	16635980	9050	9050	9050	9050	0
212	20241210	160900	16635980	9050	9050	9050	9050	1626
213	20241210	160800	16635980	9050	9050	9050	9050	0
214	20241210	160700	16635980	9050	9050	9050	9050	0
215	20241210	160600	16635980	9050	9050	9050	9050	0
216	20241210	160500	16635980	9050	9050	9050	9050	0
217	20241210	160400	16635980	9050	9050	9050	9050	0
218	20241210	160300	16635980	9050	9050	9050	9050	0
219	20241210	160200	16635980	9050	9050	9050	9050	0
220	20241210	160100	16635980	9050	9050	9050	9050	0
221	20241210	160000	16635980	9050	9050	9050	9050	0
222	20241210	155900	16635980	9050	9050	9050	9050	0
223	20241210	155800	16635980	9050	9050	9050	9050	0
224	20241210	155700	16635980	9050	9050	9050	9050	0
225	20241210	155600	16635980	9050	9050	9050	9050	0
226	20241210	155500	16635980	9050	9050	9050	9050	0
227	20241210	155400	16635980	9050	9050	9050	9050	0
228	20241210	155300	16635980	9050	9050	9050	9050	0
229	20241210	155200	16635980	9050	9050	9050	9050	0
230	20241210	155100	16635980	9050	9050	9050	9050	0
231	20241210	155000	16635980	9050	9050	9050	9050	0
232	20241210	154900	16635980	9050	9050	9050	9050	0
233	20241210	154800	16635980	9050	9050	9050	9050	0
234	20241210	154700	16635980	9050	9050	9050	9050	0
235	20241210	154600	16635980	9050	9050	9050	9050	0
236	20241210	154500	16635980	9050	9050	9050	9050	0
237	20241210	154400	16635980	9050	9050	9050	9050	0
238	20241210	154300	16635980	9050	9050	9050	9050	0
239	20241210	154200	16635980	9050	9050	9050	9050	0
240	20241210	154100	16635980	9050	9050	9050	9050	0
241	20241210	154000	16635980	9050	9050	9050	9050	0
242	20241210	153900	16635980	9050	9050	9050	9050	1626
243	20241210	153800	16635980	9050	9050	9050	9050	0
244	20241210	153700	16635980	9050	9050	9050	9050	0
245	20241210	153600	16635980	9050	9050	9050	9050	0
246	20241210	153500	16635980	9050	9050	9050	9050	0
247	20241210	153400	16635980	9050	9050	9050	9050	0
248	20241210	153300	16635980	9050	9050	9050	9050	0
249	20241210	153200	16635980	9050	9050	9050	9050	0
250	20241210	153100	16635980	9050	9050	9050	9050	0
251	20241210	153000	16635980	9050	9050	9050	9050	1626
252	20241210	152900	1920680	9090	9090	9090	9090	0
253	20241210	152800	1920680	9090	9090	9090	9090	0
254	20241210	152700	1920680	9090	9090	9090	9090	0
255	20241210	152600	1920680	9090	9090	9090	9090	0
256	20241210	152500	1920680	9090	9090	9090	9090	0
257	20241210	152400	1920680	9090	9090	9090	9090	0
258	20241210	152300	1920680	9090	9090	9090	9090	0
259	20241210	152200	1920680	9090	9090	9090	9090	0
260	20241210	152100	1920680	9090	9090	9090	9090	0
261	20241210	152000	1920680	9090	9090	9090	9090	0
262	20241210	151900	1920680	9090	9090	9090	9090	0
263	20241210	151800	1920680	9090	9090	9090	9090	0
264	20241210	151700	1920680	9090	9090	9090	9090	0
265	20241210	151600	1920680	9090	9090	9090	9090	0
266	20241210	151500	1920680	9090	9090	9090	9090	0
267	20241210	151400	1920680	9090	9090	9090	9090	0
268	20241210	151300	1920680	9090	9090	9090	9090	0
269	20241210	151200	1920680	9090	9090	9090	9090	0
270	20241210	151100	1920680	9090	9090	9090	9090	0
271	20241210	151000	1920680	9090	9090	9090	9090	0
272	20241210	150900	1920680	9090	9090	9090	9090	0
273	20241210	150800	1920680	9090	9090	9090	9090	0
274	20241210	150700	1920680	9090	9090	9090	9090	0
275	20241210	150600	1920680	9090	9090	9090	9090	0
276	20241210	150500	1920680	9090	9090	9090	9090	11
277	20241210	150400	1820690	9090	9090	9090	9090	0
278	20241210	150300	1820690	9090	9090	9090	9090	0
279	20241210	150200	1820690	9090	9090	9090	9090	0
280	20241210	150100	1820690	9090	9090	9090	9090	0
281	20241210	150000	1820690	9090	9090	9090	9090	0
282	20241210	145900	1820690	9090	9090	9090	9090	0
283	20241210	145800	1820690	9090	9090	9090	9090	0
284	20241210	145700	1820690	9090	9090	9090	9090	2
285	20241210	145600	1802510	9070	9070	9070	9070	0
286	20241210	145500	1802510	9070	9070	9070	9070	0
287	20241210	145400	1802510	9070	9070	9070	9070	0
288	20241210	145300	1802510	9070	9070	9070	9070	0
289	20241210	145200	1802510	9070	9070	9070	9070	0
290	20241210	145100	1802510	9070	9070	9070	9070	0
291	20241210	145000	1802510	9070	9070	9070	9070	0
292	20241210	144900	1802510	9070	9070	9070	9070	0
293	20241210	144800	1802510	9070	9070	9070	9070	0
294	20241210	144700	1802510	9070	9070	9070	9070	0
295	20241210	144600	1802510	9070	9070	9070	9070	0
296	20241210	144500	1802510	9070	9070	9070	9070	0
297	20241210	144400	1802510	9070	9070	9070	9070	0
298	20241210	144300	1802510	9070	9070	9070	9070	0
299	20241210	144200	1802510	9070	9070	9070	9070	0
300	20241210	144100	1802510	9070	9070	9070	9070	0
301	20241210	144000	1802510	9070	9070	9070	9070	0
302	20241210	143900	1802510	9070	9070	9070	9070	0
303	20241210	143800	1802510	9070	9070	9070	9070	0
304	20241210	143700	1802510	9070	9070	9070	9070	0
305	20241210	143600	1802510	9070	9070	9070	9070	0
306	20241210	143500	1802510	9070	9070	9070	9070	0
307	20241210	143400	1802510	9070	9070	9070	9070	0
308	20241210	143300	1802510	9070	9070	9070	9070	0
309	20241210	143200	1802510	9070	9070	9070	9070	0
310	20241210	143100	1802510	9070	9070	9070	9070	0
311	20241210	143000	1802510	9070	9070	9070	9070	0
312	20241210	142900	1802510	9070	9070	9070	9070	0
313	20241210	142800	1802510	9070	9070	9070	9070	0
314	20241210	142700	1802510	9070	9070	9070	9070	0
315	20241210	142600	1802510	9070	9070	9070	9070	0
316	20241210	142500	1802510	9070	9070	9070	9070	0
317	20241210	142400	1802510	9070	9070	9070	9070	0
318	20241210	142300	1802510	9070	9070	9070	9070	0
319	20241210	142200	1802510	9070	9070	9070	9070	0
320	20241210	142100	1802510	9070	9070	9070	9070	0
321	20241210	142000	1802510	9070	9070	9070	9070	0
322	20241210	141900	1802510	9070	9070	9070	9070	0
323	20241210	141800	1802510	9070	9070	9070	9070	0
324	20241210	141700	1802510	9070	9070	9070	9070	0
325	20241210	141600	1802510	9070	9070	9070	9070	0
326	20241210	141500	1802510	9070	9070	9070	9070	0
327	20241210	141400	1802510	9070	9070	9070	9070	0
328	20241210	141300	1802510	9070	9070	9070	9070	0
329	20241210	141200	1802510	9070	9070	9070	9070	0
330	20241210	141100	1802510	9070	9070	9070	9070	0
331	20241210	141000	1802510	9070	9070	9070	9070	0
332	20241210	140900	1802510	9070	9070	9070	9070	0
333	20241210	140800	1802510	9070	9070	9070	9070	0
334	20241210	140700	1802510	9070	9070	9070	9070	0
335	20241210	140600	1802510	9070	9070	9070	9070	0
336	20241210	140500	1802510	9070	9070	9070	9070	0
337	20241210	140400	1802510	9070	9070	9070	9070	0
338	20241210	140300	1802510	9070	9070	9070	9070	0
339	20241210	140200	1802510	9070	9070	9070	9070	0
340	20241210	140100	1802510	9070	9070	9070	9070	0
341	20241210	140000	1802510	9070	9070	9070	9070	0
342	20241210	135900	1802510	9070	9070	9070	9070	0
343	20241210	135800	1802510	9070	9070	9070	9070	0
344	20241210	135700	1802510	9070	9070	9070	9070	0
345	20241210	135600	1802510	9070	9070	9070	9070	0
346	20241210	135500	1802510	9070	9070	9070	9070	0
347	20241210	135400	1802510	9070	9070	9070	9070	0
348	20241210	135300	1802510	9070	9070	9070	9070	0
349	20241210	135200	1802510	9070	9070	9070	9070	0
350	20241210	135100	1802510	9070	9070	9070	9070	0
351	20241210	135000	1802510	9070	9070	9070	9070	0
352	20241210	134900	1802510	9070	9070	9070	9070	0
353	20241210	134800	1802510	9070	9070	9070	9070	0
354	20241210	134700	1802510	9070	9070	9070	9070	0
355	20241210	134600	1802510	9070	9070	9070	9070	0
356	20241210	134500	1802510	9070	9070	9070	9070	0
357	20241210	134400	1802510	9070	9070	9070	9070	0
358	20241210	134300	1802510	9070	9070	9070	9070	0
359	20241210	134200	1802510	9070	9070	9070	9070	0
360	20241210	134100	1802510	9070	9070	9070	9070	0
361	20241210	134000	1802510	9070	9070	9070	9070	0
362	20241210	133900	1802510	9070	9070	9070	9070	0
363	20241210	133800	1802510	9070	9070	9070	9070	0
364	20241210	133700	1802510	9070	9070	9070	9070	0
365	20241210	133600	1802510	9070	9070	9070	9070	0
366	20241210	133500	1802510	9070	9070	9070	9070	0
367	20241210	133400	1802510	9070	9070	9070	9070	0
368	20241210	133300	1802510	9070	9070	9070	9070	0
369	20241210	133200	1802510	9070	9070	9070	9070	0
370	20241210	133100	1802510	9070	9070	9070	9070	0
371	20241210	133000	1802510	9070	9070	9070	9070	0
372	20241210	132900	1802510	9070	9070	9070	9070	0
373	20241210	132800	1802510	9070	9070	9070	9070	0
374	20241210	132700	1802510	9070	9070	9070	9070	0
375	20241210	132600	1802510	9070	9070	9070	9070	0
376	20241210	132500	1802510	9070	9070	9070	9070	0
377	20241210	132400	1802510	9070	9070	9070	9070	0
378	20241210	132300	1802510	9070	9070	9070	9070	0
379	20241210	132200	1802510	9070	9070	9070	9070	0
380	20241210	132100	1802510	9070	9070	9070	9070	0
381	20241210	132000	1802510	9070	9070	9070	9070	0
382	20241210	131900	1802510	9070	9070	9070	9070	0
383	20241210	131800	1802510	9070	9070	9070	9070	0
384	20241210	131700	1802510	9070	9070	9070	9070	0
385	20241210	131600	1802510	9070	9070	9070	9070	0
386	20241210	131500	1802510	9070	9070	9070	9070	0
387	20241210	131400	1802510	9070	9070	9070	9070	0
388	20241210	131300	1802510	9070	9070	9070	9070	0
389	20241210	131200	1802510	9070	9070	9070	9070	0
390	20241210	131100	1802510	9070	9070	9070	9070	0
391	20241210	131000	1802510	9070	9070	9070	9070	0
392	20241210	130900	1802510	9070	9070	9070	9070	0
393	20241210	130800	1802510	9070	9070	9070	9070	0
394	20241210	130700	1802510	9070	9070	9070	9070	0
395	20241210	130600	1802510	9070	9070	9070	9070	0
396	20241210	130500	1802510	9070	9070	9070	9070	0
397	20241210	130400	1802510	9070	9070	9070	9070	0
398	20241210	130300	1802510	9070	9070	9070	9070	0
399	20241210	130200	1802510	9070	9070	9070	9070	0
400	20241210	130100	1802510	9070	9070	9070	9070	0
401	20241210	130000	1802510	9070	9070	9070	9070	0
402	20241210	125900	1802510	9070	9070	9070	9070	0
403	20241210	125800	1802510	9070	9070	9070	9070	0
404	20241210	125700	1802510	9070	9070	9070	9070	0
405	20241210	125600	1802510	9070	9070	9070	9070	0
406	20241210	125500	1802510	9070	9070	9070	9070	0
407	20241210	125400	1802510	9070	9070	9070	9070	0
408	20241210	125300	1802510	9070	9070	9070	9070	0
409	20241210	125200	1802510	9070	9070	9070	9070	0
410	20241210	125100	1802510	9070	9070	9070	9070	0
411	20241210	125000	1802510	9070	9070	9070	9070	2
412	20241210	124900	1784370	9070	9070	9070	9070	0
413	20241210	124800	1784370	9070	9070	9070	9070	0
414	20241210	124700	1784370	9070	9070	9070	9070	0
415	20241210	124600	1784370	9070	9070	9070	9070	0
416	20241210	124500	1784370	9070	9070	9070	9070	0
417	20241210	124400	1784370	9070	9070	9070	9070	0
418	20241210	124300	1784370	9070	9070	9070	9070	0
419	20241210	124200	1784370	9070	9070	9070	9070	0
420	20241210	124100	1784370	9070	9070	9070	9070	0
421	20241210	124000	1784370	9070	9070	9070	9070	0
422	20241210	123900	1784370	9070	9070	9070	9070	0
423	20241210	123800	1784370	9070	9070	9070	9070	0
424	20241210	123700	1784370	9070	9070	9070	9070	0
425	20241210	123600	1784370	9070	9070	9070	9070	0
426	20241210	123500	1784370	9070	9070	9070	9070	0
427	20241210	123400	1784370	9070	9070	9070	9070	0
428	20241210	123300	1784370	9070	9070	9070	9070	0
429	20241210	123200	1784370	9070	9070	9070	9070	0
430	20241210	123100	1784370	9070	9070	9070	9070	0
431	20241210	123000	1784370	9070	9070	9070	9070	0
432	20241210	122900	1784370	9070	9070	9070	9070	0
433	20241210	122800	1784370	9070	9070	9070	9070	0
434	20241210	122700	1784370	9070	9070	9070	9070	0
435	20241210	122600	1784370	9070	9070	9070	9070	0
436	20241210	122500	1784370	9070	9070	9070	9070	0
437	20241210	122400	1784370	9070	9070	9070	9070	0
438	20241210	122300	1784370	9070	9070	9070	9070	0
439	20241210	122200	1784370	9070	9070	9070	9070	0
440	20241210	122100	1784370	9070	9070	9070	9070	0
441	20241210	122000	1784370	9070	9070	9070	9070	0
442	20241210	121900	1784370	9070	9070	9070	9070	0
443	20241210	121800	1784370	9070	9070	9070	9070	0
444	20241210	121700	1784370	9070	9070	9070	9070	0
445	20241210	121600	1784370	9070	9070	9070	9070	0
446	20241210	121500	1784370	9070	9070	9070	9070	0
447	20241210	121400	1784370	9070	9070	9070	9070	0
448	20241210	121300	1784370	9070	9070	9070	9070	0
449	20241210	121200	1784370	9070	9070	9070	9070	0
450	20241210	121100	1784370	9070	9070	9070	9070	0
451	20241210	121000	1784370	9070	9070	9070	9070	0
452	20241210	120900	1784370	9070	9070	9070	9070	0
453	20241210	120800	1784370	9070	9070	9070	9070	0
454	20241210	120700	1784370	9070	9070	9070	9070	0
455	20241210	120600	1784370	9070	9070	9070	9070	0
456	20241210	120500	1784370	9070	9090	9090	9070	12
457	20241210	120400	1675350	9170	9170	9170	9170	0
458	20241210	120300	1675350	9170	9170	9170	9170	0
459	20241210	120200	1675350	9170	9170	9170	9170	0
460	20241210	120100	1675350	9170	9170	9170	9170	0
461	20241210	120000	1675350	9170	9170	9170	9170	0
462	20241210	115900	1675350	9170	9170	9170	9170	0
463	20241210	115800	1675350	9170	9170	9170	9170	0
464	20241210	115700	1675350	9170	9170	9170	9170	0
465	20241210	115600	1675350	9170	9170	9170	9170	0
466	20241210	115500	1675350	9170	9170	9170	9170	0
467	20241210	115400	1675350	9170	9170	9170	9170	0
468	20241210	115300	1675350	9170	9170	9170	9170	0
469	20241210	115200	1675350	9170	9170	9170	9170	0
470	20241210	115100	1675350	9170	9170	9170	9170	0
471	20241210	115000	1675350	9170	9170	9170	9170	0
472	20241210	114900	1675350	9170	9170	9170	9170	0
473	20241210	114800	1675350	9170	9170	9170	9170	0
474	20241210	114700	1675350	9170	9170	9170	9170	0
475	20241210	114600	1675350	9170	9170	9170	9170	0
476	20241210	114500	1675350	9170	9170	9170	9170	0
477	20241210	114400	1675350	9170	9170	9170	9170	0
478	20241210	114300	1675350	9170	9170	9170	9170	0
479	20241210	114200	1675350	9170	9170	9170	9170	0
480	20241210	114100	1675350	9170	9170	9170	9170	0
481	20241210	114000	1675350	9170	9170	9170	9170	0
482	20241210	113900	1675350	9170	9170	9170	9170	0
483	20241210	113800	1675350	9170	9170	9170	9170	0
484	20241210	113700	1675350	9170	9170	9170	9170	0
485	20241210	113600	1675350	9170	9170	9170	9170	0
486	20241210	113500	1675350	9170	9170	9170	9170	0
487	20241210	113400	1675350	9170	9170	9170	9170	0
488	20241210	113300	1675350	9170	9170	9170	9170	0
489	20241210	113200	1675350	9170	9170	9170	9170	0
490	20241210	113100	1675350	9170	9170	9170	9170	0
491	20241210	113000	1675350	9170	9170	9170	9170	0
492	20241210	112900	1675350	9170	9170	9170	9170	0
493	20241210	112800	1675350	9170	9170	9170	9170	0
494	20241210	112700	1675350	9170	9170	9170	9170	0
495	20241210	112600	1675350	9170	9170	9170	9170	0
496	20241210	112500	1675350	9170	9170	9170	9170	0
497	20241210	112400	1675350	9170	9170	9170	9170	0
498	20241210	112300	1675350	9170	9170	9170	9170	0
499	20241210	112200	1675350	9170	9170	9170	9170	0
500	20241210	112100	1675350	9170	9170	9170	9170	0
501	20241210	112000	1675350	9170	9170	9170	9170	0
502	20241210	111900	1675350	9170	9170	9170	9170	0
503	20241210	111800	1675350	9170	9170	9170	9170	0
504	20241210	111700	1675350	9170	9170	9170	9170	0
505	20241210	111600	1675350	9170	9170	9170	9170	0
506	20241210	111500	1675350	9170	9170	9170	9170	0
507	20241210	111400	1675350	9170	9170	9170	9170	0
508	20241210	111300	1675350	9170	9170	9170	9170	0
509	20241210	111200	1675350	9170	9170	9170	9170	0
510	20241210	111100	1675350	9170	9170	9170	9170	0
511	20241210	111000	1675350	9170	9170	9170	9170	0
512	20241210	110900	1675350	9170	9170	9170	9170	0
513	20241210	110800	1675350	9170	9170	9170	9170	0
514	20241210	110700	1675350	9170	9170	9170	9170	0
515	20241210	110600	1675350	9170	9170	9170	9170	0
516	20241210	110500	1675350	9170	9170	9170	9170	0
517	20241210	110400	1675350	9170	9170	9170	9170	0
518	20241210	110300	1675350	9170	9170	9170	9170	0
519	20241210	110200	1675350	9170	9170	9170	9170	0
520	20241210	110100	1675350	9170	9170	9170	9170	0
521	20241210	110000	1675350	9170	9170	9170	9170	0
522	20241210	105900	1675350	9170	9170	9170	9170	0
523	20241210	105800	1675350	9170	9170	9170	9170	0
524	20241210	105700	1675350	9170	9170	9170	9170	0
525	20241210	105600	1675350	9170	9170	9170	9170	0
526	20241210	105500	1675350	9170	9170	9170	9170	0
527	20241210	105400	1675350	9170	9170	9170	9170	0
528	20241210	105300	1675350	9170	9170	9170	9170	0
529	20241210	105200	1675350	9170	9170	9170	9170	0
530	20241210	105100	1675350	9170	9170	9170	9170	0
531	20241210	105000	1675350	9170	9170	9170	9170	0
532	20241210	104900	1675350	9170	9170	9170	9170	0
533	20241210	104800	1675350	9170	9170	9170	9170	0
534	20241210	104700	1675350	9170	9170	9170	9170	0
535	20241210	104600	1675350	9170	9170	9170	9170	0
536	20241210	104500	1675350	9170	9170	9170	9170	0
537	20241210	104400	1675350	9170	9170	9170	9170	0
538	20241210	104300	1675350	9170	9170	9170	9170	0
539	20241210	104200	1675350	9170	9170	9170	9170	0
540	20241210	104100	1675350	9170	9170	9170	9170	0
541	20241210	104000	1675350	9170	9170	9170	9170	0
542	20241210	103900	1675350	9170	9170	9170	9170	0
543	20241210	103800	1675350	9170	9170	9170	9170	0
544	20241210	103700	1675350	9170	9170	9170	9170	0
545	20241210	103600	1675350	9170	9170	9170	9170	0
546	20241210	103500	1675350	9170	9170	9170	9170	0
547	20241210	103400	1675350	9170	9170	9170	9170	0
548	20241210	103300	1675350	9170	9170	9170	9170	0
549	20241210	103200	1675350	9170	9170	9170	9170	0
550	20241210	103100	1675350	9170	9170	9170	9170	0
551	20241210	103000	1675350	9170	9170	9170	9170	0
552	20241210	102900	1675350	9170	9170	9170	9170	0
553	20241210	102800	1675350	9170	9170	9170	9170	0
554	20241210	102700	1675350	9170	9170	9170	9170	0
555	20241210	102600	1675350	9170	9170	9170	9170	0
556	20241210	102500	1675350	9170	9170	9170	9170	0
557	20241210	102400	1675350	9170	9170	9170	9170	0
558	20241210	102300	1675350	9170	9170	9170	9170	0
559	20241210	102200	1675350	9170	9170	9170	9170	0
560	20241210	102100	1675350	9170	9170	9170	9170	5
561	20241210	102000	1629500	9170	9170	9170	9170	0
562	20241210	101900	1629500	9170	9170	9170	9170	0
563	20241210	101800	1629500	9170	9170	9170	9170	0
564	20241210	101700	1629500	9170	9170	9170	9170	0
565	20241210	101600	1629500	9170	9170	9170	9170	0
566	20241210	101500	1629500	9170	9170	9170	9170	0
567	20241210	101400	1629500	9170	9170	9170	9170	0
568	20241210	101300	1629500	9170	9170	9170	9170	0
569	20241210	101200	1629500	9170	9170	9170	9170	0
570	20241210	101100	1629500	9170	9170	9170	9170	0
571	20241210	101000	1629500	9170	9170	9170	9170	0
572	20241210	100900	1629500	9170	9170	9170	9170	0
573	20241210	100800	1629500	9170	9170	9170	9170	2
574	20241210	100700	1611160	9180	9180	9180	9180	0
575	20241210	100600	1611160	9180	9180	9180	9180	0
576	20241210	100500	1611160	9180	9180	9180	9180	0
577	20241210	100400	1611160	9180	9180	9180	9180	0
578	20241210	100300	1611160	9180	9180	9180	9180	0
579	20241210	100200	1611160	9180	9180	9180	9180	0
580	20241210	100100	1611160	9180	9180	9180	9180	0
581	20241210	100000	1611160	9180	9180	9180	9180	0
582	20241210	095900	1611160	9180	9180	9180	9180	0
583	20241210	095800	1611160	9180	9180	9180	9180	0
584	20241210	095700	1611160	9180	9180	9180	9180	0
585	20241210	095600	1611160	9180	9180	9180	9180	0
586	20241210	095500	1611160	9180	9180	9180	9180	0
587	20241210	095400	1611160	9180	9180	9180	9180	0
588	20241210	095300	1611160	9180	9180	9180	9180	0
589	20241210	095200	1611160	9180	9180	9180	9180	0
590	20241210	095100	1611160	9180	9180	9180	9180	0
591	20241210	095000	1611160	9180	9180	9180	9180	0
592	20241210	094900	1611160	9180	9180	9180	9180	0
593	20241210	094800	1611160	9180	9180	9180	9180	0
594	20241210	094700	1611160	9180	9180	9180	9180	0
595	20241210	094600	1611160	9180	9180	9180	9180	0
596	20241210	094500	1611160	9180	9180	9180	9180	0
597	20241210	094400	1611160	9180	9180	9180	9180	0
598	20241210	094300	1611160	9180	9180	9180	9180	1
599	20241210	094200	1601980	9210	9210	9210	9210	0
600	20241210	094100	1601980	9210	9210	9210	9210	0
601	20241210	094000	1601980	9210	9210	9210	9210	0
602	20241210	093900	1601980	9210	9210	9210	9210	0
603	20241210	093800	1601980	9210	9210	9210	9210	0
604	20241210	093700	1601980	9210	9210	9210	9210	0
605	20241210	093600	1601980	9210	9210	9210	9210	0
606	20241210	093500	1601980	9210	9210	9210	9210	0
607	20241210	093400	1601980	9210	9210	9210	9210	11
608	20241210	093300	1500670	9220	9220	9220	9220	0
609	20241210	093200	1500670	9220	9220	9220	9220	0
610	20241210	093100	1500670	9220	9220	9220	9220	0
611	20241210	093000	1500670	9220	9220	9220	9220	0
612	20241210	092900	1500670	9220	9220	9220	9220	0
613	20241210	092800	1500670	9220	9220	9220	9220	0
614	20241210	092700	1500670	9220	9220	9220	9220	0
615	20241210	092600	1500670	9220	9220	9220	9220	5
616	20241210	092500	1454570	9220	9220	9220	9220	0
617	20241210	092400	1454570	9220	9220	9220	9220	0
618	20241210	092300	1454570	9220	9220	9220	9220	0
619	20241210	092200	1454570	9220	9220	9220	9220	0
620	20241210	092100	1454570	9220	9220	9220	9220	0
621	20241210	092000	1454570	9220	9220	9220	9220	0
622	20241210	091900	1454570	9220	9220	9220	9220	0
623	20241210	091800	1454570	9220	9220	9220	9220	0
624	20241210	091700	1454570	9220	9200	9220	9200	50
625	20241210	091600	993650	9220	9220	9220	9220	0
626	20241210	091500	993650	9220	9220	9220	9220	0
627	20241210	091400	993650	9220	9220	9220	9220	0
628	20241210	091300	993650	9220	9220	9220	9220	5
629	20241210	091200	947550	9220	9220	9220	9220	10
630	20241210	091100	855350	9310	9310	9310	9310	0
631	20241210	091000	855350	9310	9310	9310	9310	0
632	20241210	090900	855350	9310	9310	9310	9310	0
633	20241210	090800	855350	9310	9310	9310	9310	0
634	20241210	090700	855350	9310	9310	9310	9310	10
635	20241210	090600	762250	8980	8980	8980	8980	0
636	20241210	090500	762250	8980	8980	8980	8980	0
637	20241210	090400	762250	8980	8980	8980	8980	0
638	20241210	090300	762250	8980	8980	8980	8980	0
639	20241210	090200	762250	8980	8980	8980	8980	33
640	20241210	090100	465910	8980	8980	8980	8980	5
641	20241210	090000	421010	8980	8980	8980	8980	32