KissMeData/054800/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	193800	24842530	9240	9230	9240	9230	5
3	20241216	193700	24842530	9240	9240	9240	9240	0
4	20241216	193600	24842530	9240	9240	9240	9240	0
5	20241216	193500	24842530	9240	9240	9240	9240	0
6	20241216	193400	24842530	9240	9240	9240	9240	0
7	20241216	193300	24842530	9240	9240	9240	9240	0
8	20241216	193200	24842530	9240	9240	9240	9240	0
9	20241216	193100	24842530	9240	9240	9240	9240	0
10	20241216	193000	24842530	9240	9240	9240	9240	0
11	20241216	192900	24842530	9240	9240	9240	9240	0
12	20241216	192800	24842530	9240	9240	9240	9240	0
13	20241216	192700	24842530	9240	9240	9240	9240	0
14	20241216	192600	24842530	9240	9240	9240	9240	0
15	20241216	192500	24842530	9240	9240	9240	9240	0
16	20241216	192400	24842530	9240	9240	9240	9240	0
17	20241216	192300	24842530	9240	9240	9240	9240	0
18	20241216	192200	24842530	9240	9240	9240	9240	0
19	20241216	192100	24842530	9240	9240	9240	9240	0
20	20241216	192000	24842530	9240	9240	9240	9240	0
21	20241216	191900	24842530	9240	9240	9240	9240	0
22	20241216	191800	24842530	9240	9240	9240	9240	0
23	20241216	191700	24842530	9240	9240	9240	9240	0
24	20241216	191600	24842530	9240	9240	9240	9240	0
25	20241216	191500	24842530	9240	9240	9240	9240	0
26	20241216	191400	24842530	9240	9240	9240	9240	0
27	20241216	191300	24842530	9240	9240	9240	9240	0
28	20241216	191200	24842530	9240	9240	9240	9240	0
29	20241216	191100	24842530	9240	9240	9240	9240	0
30	20241216	191000	24842530	9240	9240	9240	9240	0
31	20241216	190900	24842530	9240	9240	9240	9240	0
32	20241216	190800	24842530	9240	9230	9240	9230	5
33	20241216	190700	24842530	9240	9240	9240	9240	0
34	20241216	190600	24842530	9240	9240	9240	9240	0
35	20241216	190500	24842530	9240	9240	9240	9240	0
36	20241216	190400	24842530	9240	9240	9240	9240	0
37	20241216	190300	24842530	9240	9240	9240	9240	0
38	20241216	190200	24842530	9240	9240	9240	9240	0
39	20241216	190100	24842530	9240	9240	9240	9240	0
40	20241216	190000	24842530	9240	9240	9240	9240	0
41	20241216	185900	24842530	9240	9240	9240	9240	0
42	20241216	185800	24842530	9240	9240	9240	9240	0
43	20241216	185700	24842530	9240	9240	9240	9240	0
44	20241216	185600	24842530	9240	9240	9240	9240	0
45	20241216	185500	24842530	9240	9240	9240	9240	0
46	20241216	185400	24842530	9240	9240	9240	9240	0
47	20241216	185300	24842530	9240	9240	9240	9240	0
48	20241216	185200	24842530	9240	9240	9240	9240	0
49	20241216	185100	24842530	9240	9240	9240	9240	0
50	20241216	185000	24842530	9240	9240	9240	9240	0
51	20241216	184900	24842530	9240	9240	9240	9240	0
52	20241216	184800	24842530	9240	9240	9240	9240	0
53	20241216	184700	24842530	9240	9240	9240	9240	0
54	20241216	184600	24842530	9240	9240	9240	9240	0
55	20241216	184500	24842530	9240	9240	9240	9240	0
56	20241216	184400	24842530	9240	9240	9240	9240	0
57	20241216	184300	24842530	9240	9240	9240	9240	0
58	20241216	184200	24842530	9240	9240	9240	9240	0
59	20241216	184100	24842530	9240	9240	9240	9240	0
60	20241216	184000	24842530	9240	9240	9240	9240	0
61	20241216	183900	24842530	9240	9240	9240	9240	0
62	20241216	183800	24842530	9240	9230	9240	9230	5
63	20241216	183700	24842530	9240	9240	9240	9240	0
64	20241216	183600	24842530	9240	9240	9240	9240	0
65	20241216	183500	24842530	9240	9240	9240	9240	0
66	20241216	183400	24842530	9240	9240	9240	9240	0
67	20241216	183300	24842530	9240	9240	9240	9240	0
68	20241216	183200	24842530	9240	9240	9240	9240	0
69	20241216	183100	24842530	9240	9240	9240	9240	0
70	20241216	183000	24842530	9240	9240	9240	9240	0
71	20241216	182900	24842530	9240	9240	9240	9240	0
72	20241216	182800	24842530	9240	9240	9240	9240	0
73	20241216	182700	24842530	9240	9240	9240	9240	0
74	20241216	182600	24842530	9240	9240	9240	9240	0
75	20241216	182500	24842530	9240	9240	9240	9240	0
76	20241216	182400	24842530	9240	9240	9240	9240	0
77	20241216	182300	24842530	9240	9240	9240	9240	0
78	20241216	182200	24842530	9240	9240	9240	9240	0
79	20241216	182100	24842530	9240	9240	9240	9240	0
80	20241216	182000	24842530	9240	9240	9240	9240	0
81	20241216	181900	24842530	9240	9240	9240	9240	0
82	20241216	181800	24842530	9240	9240	9240	9240	0
83	20241216	181700	24842530	9240	9240	9240	9240	0
84	20241216	181600	24842530	9240	9240	9240	9240	0
85	20241216	181500	24842530	9240	9240	9240	9240	0
86	20241216	181400	24842530	9240	9240	9240	9240	0
87	20241216	181300	24842530	9240	9240	9240	9240	0
88	20241216	181200	24842530	9240	9240	9240	9240	0
89	20241216	181100	24842530	9240	9240	9240	9240	0
90	20241216	181000	24842530	9240	9240	9240	9240	0
91	20241216	180900	24842530	9240	9240	9240	9240	0
92	20241216	180800	24842530	9240	9230	9240	9230	5
93	20241216	180700	24842530	9240	9240	9240	9240	0
94	20241216	180600	24842530	9240	9240	9240	9240	0
95	20241216	180500	24842530	9240	9240	9240	9240	0
96	20241216	180400	24842530	9240	9240	9240	9240	0
97	20241216	180300	24842530	9240	9240	9240	9240	0
98	20241216	180200	24842530	9240	9240	9240	9240	0
99	20241216	180100	24842530	9240	9240	9240	9240	0
100	20241216	180000	24842530	9240	9240	9240	9240	0
101	20241216	175900	24842530	9240	9240	9240	9240	0
102	20241216	175800	24842530	9240	9240	9240	9240	0
103	20241216	175700	24842530	9240	9240	9240	9240	0
104	20241216	175600	24842530	9240	9240	9240	9240	0
105	20241216	175500	24842530	9240	9240	9240	9240	0
106	20241216	175400	24842530	9240	9240	9240	9240	0
107	20241216	175300	24842530	9240	9240	9240	9240	0
108	20241216	175200	24842530	9240	9240	9240	9240	0
109	20241216	175100	24842530	9240	9240	9240	9240	0
110	20241216	175000	24842530	9240	9240	9240	9240	0
111	20241216	174900	24842530	9240	9240	9240	9240	0
112	20241216	174800	24842530	9240	9240	9240	9240	0
113	20241216	174700	24842530	9240	9240	9240	9240	0
114	20241216	174600	24842530	9240	9240	9240	9240	0
115	20241216	174500	24842530	9240	9240	9240	9240	0
116	20241216	174400	24842530	9240	9240	9240	9240	0
117	20241216	174300	24842530	9240	9240	9240	9240	0
118	20241216	174200	24842530	9240	9240	9240	9240	0
119	20241216	174100	24842530	9240	9240	9240	9240	0
120	20241216	174000	24842530	9240	9240	9240	9240	0
121	20241216	173900	24842530	9240	9240	9240	9240	0
122	20241216	173800	24842530	9240	9230	9240	9230	5
123	20241216	173700	24842530	9240	9240	9240	9240	0
124	20241216	173600	24842530	9240	9240	9240	9240	0
125	20241216	173500	24842530	9240	9240	9240	9240	0
126	20241216	173400	24842530	9240	9240	9240	9240	0
127	20241216	173300	24842530	9240	9240	9240	9240	0
128	20241216	173200	24842530	9240	9240	9240	9240	0
129	20241216	173100	24842530	9240	9240	9240	9240	0
130	20241216	173000	24842530	9240	9240	9240	9240	0
131	20241216	172900	24842530	9240	9240	9240	9240	0
132	20241216	172800	24842530	9240	9240	9240	9240	0
133	20241216	172700	24842530	9240	9240	9240	9240	0
134	20241216	172600	24842530	9240	9240	9240	9240	0
135	20241216	172500	24842530	9240	9240	9240	9240	0
136	20241216	172400	24842530	9240	9240	9240	9240	0
137	20241216	172300	24842530	9240	9240	9240	9240	0
138	20241216	172200	24842530	9240	9240	9240	9240	0
139	20241216	172100	24842530	9240	9240	9240	9240	0
140	20241216	172000	24842530	9240	9240	9240	9240	0
141	20241216	171900	24842530	9240	9240	9240	9240	0
142	20241216	171800	24842530	9240	9240	9240	9240	0
143	20241216	171700	24842530	9240	9240	9240	9240	0
144	20241216	171600	24842530	9240	9240	9240	9240	0
145	20241216	171500	24842530	9240	9240	9240	9240	0
146	20241216	171400	24842530	9240	9240	9240	9240	0
147	20241216	171300	24842530	9240	9240	9240	9240	0
148	20241216	171200	24842530	9240	9240	9240	9240	0
149	20241216	171100	24842530	9240	9240	9240	9240	0
150	20241216	171000	24842530	9240	9240	9240	9240	0
151	20241216	170900	24842530	9240	9240	9240	9240	0
152	20241216	170800	24842530	9240	9230	9240	9230	5
153	20241216	170700	24842530	9240	9240	9240	9240	0
154	20241216	170600	24842530	9240	9240	9240	9240	0
155	20241216	170500	24842530	9240	9240	9240	9240	0
156	20241216	170400	24842530	9240	9240	9240	9240	0
157	20241216	170300	24842530	9240	9240	9240	9240	0
158	20241216	170200	24842530	9240	9240	9240	9240	0
159	20241216	170100	24842530	9240	9240	9240	9240	0
160	20241216	170000	24842530	9240	9240	9240	9240	0
161	20241216	165900	24842530	9240	9240	9240	9240	0
162	20241216	165800	24842530	9240	9240	9240	9240	0
163	20241216	165700	24842530	9240	9240	9240	9240	0
164	20241216	165600	24842530	9240	9240	9240	9240	0
165	20241216	165500	24842530	9240	9240	9240	9240	0
166	20241216	165400	24842530	9240	9240	9240	9240	0
167	20241216	165300	24842530	9240	9240	9240	9240	0
168	20241216	165200	24842530	9240	9240	9240	9240	0
169	20241216	165100	24842530	9240	9240	9240	9240	0
170	20241216	165000	24842530	9240	9240	9240	9240	0
171	20241216	164900	24842530	9240	9240	9240	9240	0
172	20241216	164800	24842530	9240	9240	9240	9240	0
173	20241216	164700	24842530	9240	9240	9240	9240	0
174	20241216	164600	24842530	9240	9240	9240	9240	0
175	20241216	164500	24842530	9240	9240	9240	9240	0
176	20241216	164400	24842530	9240	9240	9240	9240	0
177	20241216	164300	24842530	9240	9240	9240	9240	0
178	20241216	164200	24842530	9240	9240	9240	9240	0
179	20241216	164100	24842530	9240	9240	9240	9240	0
180	20241216	164000	24842530	9240	9240	9240	9240	0
181	20241216	163900	24842530	9240	9240	9240	9240	0
182	20241216	163800	24842530	9240	9230	9240	9230	5
183	20241216	163700	24842530	9240	9240	9240	9240	0
184	20241216	163600	24842530	9240	9240	9240	9240	0
185	20241216	163500	24842530	9240	9240	9240	9240	0
186	20241216	163400	24842530	9240	9240	9240	9240	0
187	20241216	163300	24842530	9240	9240	9240	9240	0
188	20241216	163200	24842530	9240	9240	9240	9240	0
189	20241216	163100	24842530	9240	9240	9240	9240	0
190	20241216	163000	24842530	9240	9240	9240	9240	0
191	20241216	162900	24842530	9240	9240	9240	9240	0
192	20241216	162800	24842530	9240	9240	9240	9240	0
193	20241216	162700	24842530	9240	9240	9240	9240	0
194	20241216	162600	24842530	9240	9240	9240	9240	0
195	20241216	162500	24842530	9240	9240	9240	9240	0
196	20241216	162400	24842530	9240	9240	9240	9240	0
197	20241216	162300	24842530	9240	9240	9240	9240	0
198	20241216	162200	24842530	9240	9240	9240	9240	0
199	20241216	162100	24842530	9240	9240	9240	9240	0
200	20241216	162000	24842530	9240	9240	9240	9240	0
201	20241216	161900	24842530	9240	9240	9240	9240	0
202	20241216	161800	24842530	9240	9240	9240	9240	0
203	20241216	161700	24842530	9240	9240	9240	9240	0
204	20241216	161600	24842530	9240	9240	9240	9240	0
205	20241216	161500	24842530	9240	9240	9240	9240	0
206	20241216	161400	24842530	9240	9240	9240	9240	0
207	20241216	161300	24842530	9240	9240	9240	9240	0
208	20241216	161200	24842530	9240	9240	9240	9240	0
209	20241216	161100	24842530	9240	9240	9240	9240	0
210	20241216	161000	24842530	9240	9240	9240	9240	0
211	20241216	160900	24842530	9240	9240	9240	9240	0
212	20241216	160800	24842530	9240	9230	9240	9230	5
213	20241216	160700	24842530	9240	9240	9240	9240	0
214	20241216	160600	24842530	9240	9240	9240	9240	0
215	20241216	160500	24842530	9240	9240	9240	9240	0
216	20241216	160400	24842530	9240	9240	9240	9240	0
217	20241216	160300	24842530	9240	9240	9240	9240	0
218	20241216	160200	24842530	9240	9240	9240	9240	0
219	20241216	160100	24842530	9240	9240	9240	9240	0
220	20241216	160000	24842530	9240	9240	9240	9240	0
221	20241216	155900	24842530	9240	9240	9240	9240	0
222	20241216	155800	24842530	9240	9240	9240	9240	0
223	20241216	155700	24842530	9240	9240	9240	9240	0
224	20241216	155600	24842530	9240	9240	9240	9240	0
225	20241216	155500	24842530	9240	9240	9240	9240	0
226	20241216	155400	24842530	9240	9240	9240	9240	0
227	20241216	155300	24842530	9240	9240	9240	9240	0
228	20241216	155200	24842530	9240	9240	9240	9240	0
229	20241216	155100	24842530	9240	9240	9240	9240	0
230	20241216	155000	24842530	9240	9240	9240	9240	0
231	20241216	154900	24842530	9240	9240	9240	9240	0
232	20241216	154800	24842530	9240	9240	9240	9240	0
233	20241216	154700	24842530	9240	9240	9240	9240	0
234	20241216	154600	24842530	9240	9240	9240	9240	0
235	20241216	154500	24842530	9240	9240	9240	9240	0
236	20241216	154400	24842530	9240	9240	9240	9240	0
237	20241216	154300	24842530	9240	9240	9240	9240	0
238	20241216	154200	24842530	9240	9240	9240	9240	0
239	20241216	154100	24842530	9240	9240	9240	9240	0
240	20241216	154000	24842530	9240	9240	9240	9240	0
241	20241216	153900	24842530	9240	9240	9240	9240	0
242	20241216	153800	24842530	9240	9230	9240	9230	5
243	20241216	153700	24842530	9240	9240	9240	9240	0
244	20241216	153600	24842530	9240	9240	9240	9240	0
245	20241216	153500	24842530	9240	9240	9240	9240	0
246	20241216	153400	24842530	9240	9240	9240	9240	0
247	20241216	153300	24842530	9240	9240	9240	9240	0
248	20241216	153200	24842530	9240	9240	9240	9240	0
249	20241216	153100	24842530	9240	9240	9240	9240	0
250	20241216	153000	24842530	9240	9240	9240	9240	0
251	20241216	152900	24842530	9240	9240	9240	9240	0
252	20241216	152800	24842530	9240	9240	9240	9240	0
253	20241216	152700	24842530	9240	9240	9240	9240	0
254	20241216	152600	24842530	9240	9240	9240	9240	0
255	20241216	152500	24842530	9240	9240	9240	9240	0
256	20241216	152400	24842530	9240	9240	9240	9240	0
257	20241216	152300	24842530	9240	9240	9240	9240	0
258	20241216	152200	24842530	9240	9240	9240	9240	0
259	20241216	152100	24842530	9240	9240	9240	9240	0
260	20241216	152000	24842530	9240	9240	9240	9240	0
261	20241216	151900	24842530	9240	9240	9240	9240	0
262	20241216	151800	24842530	9240	9240	9240	9240	0
263	20241216	151700	24842530	9240	9240	9240	9240	0
264	20241216	151600	24842530	9240	9230	9240	9230	5
265	20241216	151500	24796370	9240	9240	9240	9240	0
266	20241216	151400	24796370	9240	9240	9240	9240	0
267	20241216	151300	24796370	9240	9240	9240	9240	0
268	20241216	151200	24796370	9240	9240	9240	9240	0
269	20241216	151100	24796370	9240	9240	9240	9240	0
270	20241216	151000	24796370	9240	9240	9240	9240	0
271	20241216	150900	24796370	9240	9230	9240	9230	27
272	20241216	150800	24546990	9230	9230	9230	9230	0
273	20241216	150700	24546990	9230	9220	9230	9220	37
274	20241216	150600	24205720	9210	9210	9210	9210	0
275	20241216	150500	24205720	9210	9210	9210	9210	0
276	20241216	150400	24205720	9210	9210	9210	9210	0
277	20241216	150300	24205720	9210	9210	9210	9210	0
278	20241216	150200	24205720	9210	9210	9210	9210	0
279	20241216	150100	24205720	9210	9210	9210	9210	0
280	20241216	150000	24205720	9210	9210	9210	9210	0
281	20241216	145900	24205720	9210	9210	9210	9210	0
282	20241216	145800	24205720	9210	9210	9210	9210	0
283	20241216	145700	24205720	9210	9210	9210	9210	0
284	20241216	145600	24205720	9210	9210	9210	9210	11
285	20241216	145500	24104410	9200	9200	9200	9200	0
286	20241216	145400	24104410	9200	9200	9200	9200	0
287	20241216	145300	24104410	9200	9200	9200	9200	0
288	20241216	145200	24104410	9200	9200	9200	9200	0
289	20241216	145100	24104410	9200	9200	9200	9200	0
290	20241216	145000	24104410	9200	9200	9200	9200	0
291	20241216	144900	24104410	9200	9200	9200	9200	0
292	20241216	144800	24104410	9200	9200	9200	9200	0
293	20241216	144700	24104410	9200	9200	9200	9200	0
294	20241216	144600	24104410	9200	9200	9200	9200	0
295	20241216	144500	24104410	9200	9200	9200	9200	0
296	20241216	144400	24104410	9200	9200	9200	9200	0
297	20241216	144300	24104410	9200	9200	9200	9200	0
298	20241216	144200	24104410	9200	9200	9200	9200	0
299	20241216	144100	24104410	9200	9200	9200	9200	0
300	20241216	144000	24104410	9200	9200	9200	9200	0
301	20241216	143900	24104410	9200	9200	9200	9200	0
302	20241216	143800	24104410	9200	9200	9200	9200	0
303	20241216	143700	24104410	9200	9200	9200	9200	0
304	20241216	143600	24104410	9200	9200	9200	9200	0
305	20241216	143500	24104410	9200	9200	9200	9200	0
306	20241216	143400	24104410	9200	9200	9200	9200	3
307	20241216	143300	24076810	9200	9200	9200	9200	0
308	20241216	143200	24076810	9200	9200	9200	9200	0
309	20241216	143100	24076810	9200	9200	9200	9200	0
310	20241216	143000	24076810	9200	9200	9200	9200	0
311	20241216	142900	24076810	9200	9200	9200	9200	1400
312	20241216	142800	11196810	9200	9200	9200	9200	84
313	20241216	142700	10424010	9200	9200	9200	9200	33
314	20241216	142600	10120410	9190	9190	9190	9190	3
315	20241216	142500	10092840	9200	9200	9200	9200	16
316	20241216	142400	9945640	9190	9190	9190	9190	0
317	20241216	142300	9945640	9190	9190	9190	9190	0
318	20241216	142200	9945640	9190	9190	9190	9190	0
319	20241216	142100	9945640	9190	9190	9190	9190	75
320	20241216	142000	9256390	9200	9200	9200	9200	0
321	20241216	141900	9256390	9200	9200	9200	9200	0
322	20241216	141800	9256390	9200	9200	9200	9200	0
323	20241216	141700	9256390	9200	9200	9200	9200	0
324	20241216	141600	9256390	9200	9200	9200	9200	0
325	20241216	141500	9256390	9200	9200	9200	9200	0
326	20241216	141400	9256390	9200	9200	9200	9200	0
327	20241216	141300	9256390	9200	9200	9200	9200	0
328	20241216	141200	9256390	9200	9200	9200	9200	247
329	20241216	141100	6983990	9200	9200	9200	9200	0
330	20241216	141000	6983990	9200	9200	9200	9200	0
331	20241216	140900	6983990	9200	9200	9200	9200	0
332	20241216	140800	6983990	9200	9200	9200	9200	0
333	20241216	140700	6983990	9200	9200	9200	9200	0
334	20241216	140600	6983990	9200	9200	9200	9200	0
335	20241216	140500	6983990	9200	9200	9200	9200	0
336	20241216	140400	6983990	9200	9200	9200	9200	0
337	20241216	140300	6983990	9200	9200	9200	9200	0
338	20241216	140200	6983990	9200	9200	9200	9200	0
339	20241216	140100	6983990	9200	9200	9200	9200	0
340	20241216	140000	6983990	9200	9200	9200	9200	0
341	20241216	135900	6983990	9200	9200	9200	9200	0
342	20241216	135800	6983990	9200	9200	9200	9200	0
343	20241216	135700	6983990	9200	9200	9200	9200	0
344	20241216	135600	6983990	9200	9200	9200	9200	0
345	20241216	135500	6983990	9200	9200	9200	9200	0
346	20241216	135400	6983990	9200	9200	9200	9200	0
347	20241216	135300	6983990	9200	9200	9200	9200	0
348	20241216	135200	6983990	9200	9200	9200	9200	0
349	20241216	135100	6983990	9200	9200	9200	9200	0
350	20241216	135000	6983990	9200	9200	9200	9200	0
351	20241216	134900	6983990	9200	9200	9200	9200	0
352	20241216	134800	6983990	9200	9200	9200	9200	0
353	20241216	134700	6983990	9200	9200	9200	9200	14
354	20241216	134600	6855190	9200	9200	9200	9200	0
355	20241216	134500	6855190	9200	9200	9200	9200	0
356	20241216	134400	6855190	9200	9200	9200	9200	0
357	20241216	134300	6855190	9200	9200	9200	9200	0
358	20241216	134200	6855190	9200	9200	9200	9200	0
359	20241216	134100	6855190	9200	9200	9200	9200	0
360	20241216	134000	6855190	9200	9200	9200	9200	0
361	20241216	133900	6855190	9200	9200	9200	9200	0
362	20241216	133800	6855190	9200	9200	9200	9200	0
363	20241216	133700	6855190	9200	9200	9200	9200	0
364	20241216	133600	6855190	9200	9200	9200	9200	0
365	20241216	133500	6855190	9200	9200	9200	9200	0
366	20241216	133400	6855190	9200	9200	9200	9200	0
367	20241216	133300	6855190	9200	9200	9200	9200	0
368	20241216	133200	6855190	9200	9200	9200	9200	0
369	20241216	133100	6855190	9200	9200	9200	9200	0
370	20241216	133000	6855190	9200	9200	9200	9200	0
371	20241216	132900	6855190	9200	9200	9200	9200	0
372	20241216	132800	6855190	9200	9200	9200	9200	0
373	20241216	132700	6855190	9200	9200	9200	9200	0
374	20241216	132600	6855190	9200	9200	9200	9200	0
375	20241216	132500	6855190	9200	9200	9200	9200	0
376	20241216	132400	6855190	9200	9200	9200	9200	0
377	20241216	132300	6855190	9200	9200	9200	9200	0
378	20241216	132200	6855190	9200	9200	9200	9200	0
379	20241216	132100	6855190	9200	9200	9200	9200	0
380	20241216	132000	6855190	9200	9200	9200	9200	0
381	20241216	131900	6855190	9200	9200	9200	9200	0
382	20241216	131800	6855190	9200	9200	9200	9200	0
383	20241216	131700	6855190	9200	9200	9200	9200	0
384	20241216	131600	6855190	9200	9200	9200	9200	0
385	20241216	131500	6855190	9200	9200	9200	9200	0
386	20241216	131400	6855190	9200	9200	9200	9200	0
387	20241216	131300	6855190	9200	9200	9200	9200	0
388	20241216	131200	6855190	9200	9200	9200	9200	0
389	20241216	131100	6855190	9200	9200	9200	9200	0
390	20241216	131000	6855190	9200	9200	9200	9200	0
391	20241216	130900	6855190	9200	9200	9200	9200	0
392	20241216	130800	6855190	9200	9200	9200	9200	0
393	20241216	130700	6855190	9200	9200	9200	9200	0
394	20241216	130600	6855190	9200	9200	9200	9200	0
395	20241216	130500	6855190	9200	9200	9200	9200	0
396	20241216	130400	6855190	9200	9200	9200	9200	0
397	20241216	130300	6855190	9200	9200	9200	9200	0
398	20241216	130200	6855190	9200	9200	9200	9200	9
399	20241216	130100	6772390	9150	9150	9150	9150	0
400	20241216	130000	6772390	9150	9150	9150	9150	0
401	20241216	125900	6772390	9150	9150	9150	9150	0
402	20241216	125800	6772390	9150	9150	9150	9150	0
403	20241216	125700	6772390	9150	9150	9150	9150	0
404	20241216	125600	6772390	9150	9150	9150	9150	0
405	20241216	125500	6772390	9150	9150	9150	9150	0
406	20241216	125400	6772390	9150	9150	9150	9150	0
407	20241216	125300	6772390	9150	9150	9150	9150	0
408	20241216	125200	6772390	9150	9150	9150	9150	0
409	20241216	125100	6772390	9150	9150	9150	9150	0
410	20241216	125000	6772390	9150	9150	9150	9150	0
411	20241216	124900	6772390	9150	9150	9150	9150	0
412	20241216	124800	6772390	9150	9150	9150	9150	0
413	20241216	124700	6772390	9150	9150	9150	9150	0
414	20241216	124600	6772390	9150	9150	9150	9150	0
415	20241216	124500	6772390	9150	9150	9150	9150	0
416	20241216	124400	6772390	9150	9150	9150	9150	0
417	20241216	124300	6772390	9150	9150	9150	9150	0
418	20241216	124200	6772390	9150	9150	9150	9150	0
419	20241216	124100	6772390	9150	9150	9150	9150	0
420	20241216	124000	6772390	9150	9150	9150	9150	0
421	20241216	123900	6772390	9150	9150	9150	9150	0
422	20241216	123800	6772390	9150	9150	9150	9150	0
423	20241216	123700	6772390	9150	9150	9150	9150	0
424	20241216	123600	6772390	9150	9150	9150	9150	0
425	20241216	123500	6772390	9150	9150	9150	9150	0
426	20241216	123400	6772390	9150	9150	9150	9150	0
427	20241216	123300	6772390	9150	9150	9150	9150	0
428	20241216	123200	6772390	9150	9150	9150	9150	0
429	20241216	123100	6772390	9150	9150	9150	9150	0
430	20241216	123000	6772390	9150	9150	9150	9150	0
431	20241216	122900	6772390	9150	9150	9150	9150	0
432	20241216	122800	6772390	9150	9150	9150	9150	0
433	20241216	122700	6772390	9150	9150	9150	9150	0
434	20241216	122600	6772390	9150	9150	9150	9150	0
435	20241216	122500	6772390	9150	9150	9150	9150	0
436	20241216	122400	6772390	9150	9150	9150	9150	0
437	20241216	122300	6772390	9150	9150	9150	9150	0
438	20241216	122200	6772390	9150	9150	9150	9150	0
439	20241216	122100	6772390	9150	9150	9150	9150	0
440	20241216	122000	6772390	9150	9150	9150	9150	0
441	20241216	121900	6772390	9150	9150	9150	9150	0
442	20241216	121800	6772390	9150	9150	9150	9150	0
443	20241216	121700	6772390	9150	9150	9150	9150	0
444	20241216	121600	6772390	9150	9150	9150	9150	0
445	20241216	121500	6772390	9150	9150	9150	9150	0
446	20241216	121400	6772390	9150	9150	9150	9150	0
447	20241216	121300	6772390	9150	9150	9150	9150	0
448	20241216	121200	6772390	9150	9150	9150	9150	0
449	20241216	121100	6772390	9150	9150	9150	9150	0
450	20241216	121000	6772390	9150	9150	9150	9150	0
451	20241216	120900	6772390	9150	9150	9150	9150	0
452	20241216	120800	6772390	9150	9150	9150	9150	0
453	20241216	120700	6772390	9150	9150	9150	9150	0
454	20241216	120600	6772390	9150	9150	9150	9150	0
455	20241216	120500	6772390	9150	9150	9150	9150	0
456	20241216	120400	6772390	9150	9150	9150	9150	0
457	20241216	120300	6772390	9150	9150	9150	9150	0
458	20241216	120200	6772390	9150	9150	9150	9150	0
459	20241216	120100	6772390	9150	9150	9150	9150	0
460	20241216	120000	6772390	9150	9150	9150	9150	0
461	20241216	115900	6772390	9150	9150	9150	9150	0
462	20241216	115800	6772390	9150	9150	9150	9150	63
463	20241216	115700	6195940	9230	9230	9230	9230	0
464	20241216	115600	6195940	9230	9230	9230	9230	0
465	20241216	115500	6195940	9230	9230	9230	9230	0
466	20241216	115400	6195940	9230	9230	9230	9230	0
467	20241216	115300	6195940	9230	9230	9230	9230	0
468	20241216	115200	6195940	9230	9230	9230	9230	0
469	20241216	115100	6195940	9230	9230	9230	9230	0
470	20241216	115000	6195940	9230	9230	9230	9230	0
471	20241216	114900	6195940	9230	9230	9230	9230	0
472	20241216	114800	6195940	9230	9230	9230	9230	0
473	20241216	114700	6195940	9230	9230	9230	9230	0
474	20241216	114600	6195940	9230	9230	9230	9230	0
475	20241216	114500	6195940	9230	9210	9230	9210	63
476	20241216	114400	5615230	9230	9210	9230	9210	70
477	20241216	114300	4970080	9230	9210	9230	9210	68
478	20241216	114200	4343200	9230	9230	9230	9230	0
479	20241216	114100	4343200	9230	9230	9230	9230	0
480	20241216	114000	4343200	9230	9230	9230	9230	0
481	20241216	113900	4343200	9230	9230	9230	9230	0
482	20241216	113800	4343200	9230	9230	9230	9230	1
483	20241216	113700	4333970	9230	9230	9230	9230	0
484	20241216	113600	4333970	9230	9230	9230	9230	0
485	20241216	113500	4333970	9230	9230	9230	9230	0
486	20241216	113400	4333970	9230	9230	9230	9230	0
487	20241216	113300	4333970	9230	9230	9230	9230	0
488	20241216	113200	4333970	9230	9230	9230	9230	0
489	20241216	113100	4333970	9230	9230	9230	9230	0
490	20241216	113000	4333970	9230	9230	9230	9230	0
491	20241216	112900	4333970	9230	9230	9230	9230	0
492	20241216	112800	4333970	9230	9230	9230	9230	0
493	20241216	112700	4333970	9230	9230	9230	9230	0
494	20241216	112600	4333970	9230	9230	9230	9230	0
495	20241216	112500	4333970	9230	9230	9230	9230	0
496	20241216	112400	4333970	9230	9230	9230	9230	0
497	20241216	112300	4333970	9230	9230	9230	9230	0
498	20241216	112200	4333970	9230	9230	9230	9230	0
499	20241216	112100	4333970	9230	9230	9230	9230	0
500	20241216	112000	4333970	9230	9230	9230	9230	0
501	20241216	111900	4333970	9230	9230	9230	9230	0
502	20241216	111800	4333970	9230	9230	9230	9230	0
503	20241216	111700	4333970	9230	9230	9230	9230	0
504	20241216	111600	4333970	9230	9230	9230	9230	0
505	20241216	111500	4333970	9230	9230	9230	9230	0
506	20241216	111400	4333970	9230	9230	9230	9230	0
507	20241216	111300	4333970	9230	9230	9230	9230	10
508	20241216	111200	4241670	9220	9220	9220	9220	0
509	20241216	111100	4241670	9220	9220	9220	9220	0
510	20241216	111000	4241670	9220	9220	9220	9220	0
511	20241216	110900	4241670	9220	9220	9220	9220	0
512	20241216	110800	4241670	9220	9220	9220	9220	0
513	20241216	110700	4241670	9220	9220	9220	9220	0
514	20241216	110600	4241670	9220	9220	9220	9220	8
515	20241216	110500	4167910	9220	9220	9220	9220	0
516	20241216	110400	4167910	9220	9220	9220	9220	0
517	20241216	110300	4167910	9220	9220	9220	9220	0
518	20241216	110200	4167910	9220	9220	9220	9220	0
519	20241216	110100	4167910	9220	9220	9220	9220	0
520	20241216	110000	4167910	9220	9220	9220	9220	0
521	20241216	105900	4167910	9220	9220	9220	9220	0
522	20241216	105800	4167910	9220	9220	9220	9220	0
523	20241216	105700	4167910	9220	9220	9220	9220	0
524	20241216	105600	4167910	9220	9220	9220	9220	0
525	20241216	105500	4167910	9220	9220	9220	9220	0
526	20241216	105400	4167910	9220	9220	9220	9220	0
527	20241216	105300	4167910	9220	9220	9220	9220	0
528	20241216	105200	4167910	9220	9220	9220	9220	0
529	20241216	105100	4167910	9220	9220	9220	9220	0
530	20241216	105000	4167910	9220	9220	9220	9220	22
531	20241216	104900	3965070	9210	9210	9210	9210	0
532	20241216	104800	3965070	9210	9210	9210	9210	0
533	20241216	104700	3965070	9210	9210	9210	9210	0
534	20241216	104600	3965070	9210	9210	9210	9210	0
535	20241216	104500	3965070	9210	9210	9210	9210	0
536	20241216	104400	3965070	9210	9210	9210	9210	0
537	20241216	104300	3965070	9210	9240	9240	9210	278
538	20241216	104200	1397640	9240	9240	9240	9240	0
539	20241216	104100	1397640	9240	9240	9240	9240	0
540	20241216	104000	1397640	9240	9240	9240	9240	0
541	20241216	103900	1397640	9240	9240	9240	9240	0
542	20241216	103800	1397640	9240	9240	9240	9240	0
543	20241216	103700	1397640	9240	9240	9240	9240	0
544	20241216	103600	1397640	9240	9240	9240	9240	0
545	20241216	103500	1397640	9240	9240	9240	9240	0
546	20241216	103400	1397640	9240	9240	9240	9240	0
547	20241216	103300	1397640	9240	9240	9240	9240	0
548	20241216	103200	1397640	9240	9240	9240	9240	1
549	20241216	103100	1388400	9240	9240	9240	9240	0
550	20241216	103000	1388400	9240	9240	9240	9240	0
551	20241216	102900	1388400	9240	9240	9240	9240	0
552	20241216	102800	1388400	9240	9240	9240	9240	0
553	20241216	102700	1388400	9240	9240	9240	9240	0
554	20241216	102600	1388400	9240	9240	9240	9240	2
555	20241216	102500	1369920	9240	9240	9240	9240	0
556	20241216	102400	1369920	9240	9240	9240	9240	0
557	20241216	102300	1369920	9240	9240	9240	9240	0
558	20241216	102200	1369920	9240	9240	9240	9240	0
559	20241216	102100	1369920	9240	9240	9240	9240	0
560	20241216	102000	1369920	9240	9240	9240	9240	0
561	20241216	101900	1369920	9240	9240	9240	9240	0
562	20241216	101800	1369920	9240	9240	9240	9240	0
563	20241216	101700	1369920	9240	9240	9240	9240	0
564	20241216	101600	1369920	9240	9240	9240	9240	0
565	20241216	101500	1369920	9240	9240	9240	9240	0
566	20241216	101400	1369920	9240	9240	9240	9240	0
567	20241216	101300	1369920	9240	9240	9240	9240	2
568	20241216	101200	1351440	9240	9240	9240	9240	11
569	20241216	101100	1249800	9370	9370	9370	9370	0
570	20241216	101000	1249800	9370	9370	9370	9370	2
571	20241216	100900	1231060	9210	9210	9210	9210	0
572	20241216	100800	1231060	9210	9210	9210	9210	0
573	20241216	100700	1231060	9210	9210	9210	9210	0
574	20241216	100600	1231060	9210	9210	9210	9210	0
575	20241216	100500	1231060	9210	9210	9210	9210	0
576	20241216	100400	1231060	9210	9210	9210	9210	0
577	20241216	100300	1231060	9210	9210	9210	9210	2
578	20241216	100200	1212640	9210	9200	9210	9200	80
579	20241216	100100	476180	9200	9200	9200	9200	0
580	20241216	100000	476180	9200	9200	9200	9200	0
581	20241216	095900	476180	9200	9200	9200	9200	0
582	20241216	095800	476180	9200	9200	9200	9200	0
583	20241216	095700	476180	9200	9200	9200	9200	0
584	20241216	095600	476180	9200	9200	9200	9200	0
585	20241216	095500	476180	9200	9200	9200	9200	0
586	20241216	095400	476180	9200	9200	9200	9200	0
587	20241216	095300	476180	9200	9200	9200	9200	0
588	20241216	095200	476180	9200	9200	9200	9200	0
589	20241216	095100	476180	9200	9200	9200	9200	0
590	20241216	095000	476180	9200	9200	9200	9200	0
591	20241216	094900	476180	9200	9200	9200	9200	0
592	20241216	094800	476180	9200	9200	9200	9200	1
593	20241216	094700	466980	9210	9210	9210	9210	0
594	20241216	094600	466980	9210	9210	9210	9210	4
595	20241216	094500	430140	9170	9170	9170	9170	0
596	20241216	094400	430140	9170	9170	9170	9170	0
597	20241216	094300	430140	9170	9170	9170	9170	0
598	20241216	094200	430140	9170	9170	9170	9170	0
599	20241216	094100	430140	9170	9170	9170	9170	0
600	20241216	094000	430140	9170	9170	9170	9170	0
601	20241216	093900	430140	9170	9170	9170	9170	0
602	20241216	093800	430140	9170	9170	9170	9170	0
603	20241216	093700	430140	9170	9170	9170	9170	0
604	20241216	093600	430140	9170	9170	9170	9170	0
605	20241216	093500	430140	9170	9170	9170	9170	0
606	20241216	093400	430140	9170	9170	9170	9170	0
607	20241216	093300	430140	9170	9170	9170	9170	0
608	20241216	093200	430140	9170	9170	9170	9170	0
609	20241216	093100	430140	9170	9170	9170	9170	0
610	20241216	093000	430140	9170	9170	9170	9170	0
611	20241216	092900	430140	9170	9170	9170	9170	0
612	20241216	092800	430140	9170	9170	9170	9170	0
613	20241216	092700	430140	9170	9170	9170	9170	26
614	20241216	092600	191720	9170	9170	9170	9170	0
615	20241216	092500	191720	9170	9170	9170	9170	0
616	20241216	092400	191720	9170	9170	9170	9170	0
617	20241216	092300	191720	9170	9170	9170	9170	0
618	20241216	092200	191720	9170	9170	9170	9170	0
619	20241216	092100	191720	9170	9170	9170	9170	0
620	20241216	092000	191720	9170	9170	9170	9170	0
621	20241216	091900	191720	9170	9170	9170	9170	1
622	20241216	091800	182550	9120	9120	9120	9120	0
623	20241216	091700	182550	9120	9120	9120	9120	0
624	20241216	091600	182550	9120	9120	9120	9120	0
625	20241216	091500	182550	9120	9120	9120	9120	0
626	20241216	091400	182550	9120	9120	9120	9120	16
627	20241216	091300	36630	9120	9120	9120	9120	1
628	20241216	091200	27510	9170	9170	9170	9170	0
629	20241216	091100	27510	9170	9170	9170	9170	0
630	20241216	091000	27510	9170	9170	9170	9170	0
631	20241216	090900	27510	9170	9170	9170	9170	0
632	20241216	090800	27510	9170	9170	9170	9170	0
633	20241216	090700	27510	9170	9170	9170	9170	0
634	20241216	090600	27510	9170	9170	9170	9170	0
635	20241216	090500	27510	9170	9170	9170	9170	0
636	20241216	090400	27510	9170	9170	9170	9170	0
637	20241216	090300	27510	9170	9170	9170	9170	0
638	20241216	090200	27510	9170	9170	9170	9170	0
639	20241216	090100	27510	9170	9170	9170	9170	0
640	20241216	090000	27510	9170	9170	9170	9170	3