KissMeData/169670/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	203100	45682410	9090	9090	9090	9090	3
3	20241218	203000	45682410	9090	9090	9090	9090	0
4	20241218	202900	45682410	9090	9090	9090	9090	0
5	20241218	202800	45682410	9090	9090	9090	9090	0
6	20241218	202700	45682410	9090	9090	9090	9090	0
7	20241218	202600	45682410	9090	9090	9090	9090	0
8	20241218	202500	45682410	9090	9090	9090	9090	0
9	20241218	202400	45682410	9090	9090	9090	9090	0
10	20241218	202300	45682410	9090	9090	9090	9090	0
11	20241218	202200	45682410	9090	9090	9090	9090	0
12	20241218	202100	45682410	9090	9090	9090	9090	0
13	20241218	202000	45682410	9090	9090	9090	9090	0
14	20241218	201900	45682410	9090	9090	9090	9090	0
15	20241218	201800	45682410	9090	9090	9090	9090	0
16	20241218	201700	45682410	9090	9090	9090	9090	0
17	20241218	201600	45682410	9090	9090	9090	9090	0
18	20241218	201500	45682410	9090	9090	9090	9090	0
19	20241218	201400	45682410	9090	9090	9090	9090	0
20	20241218	201300	45682410	9090	9090	9090	9090	0
21	20241218	201200	45682410	9090	9090	9090	9090	0
22	20241218	201100	45682410	9090	9090	9090	9090	0
23	20241218	201000	45682410	9090	9090	9090	9090	0
24	20241218	200900	45682410	9090	9090	9090	9090	0
25	20241218	200800	45682410	9090	9090	9090	9090	0
26	20241218	200700	45682410	9090	9090	9090	9090	0
27	20241218	200600	45682410	9090	9090	9090	9090	0
28	20241218	200500	45682410	9090	9090	9090	9090	0
29	20241218	200400	45682410	9090	9090	9090	9090	0
30	20241218	200300	45682410	9090	9090	9090	9090	0
31	20241218	200200	45682410	9090	9090	9090	9090	0
32	20241218	200100	45682410	9090	9090	9090	9090	3
33	20241218	200000	45682410	9090	9090	9090	9090	0
34	20241218	195900	45682410	9090	9090	9090	9090	0
35	20241218	195800	45682410	9090	9090	9090	9090	0
36	20241218	195700	45682410	9090	9090	9090	9090	0
37	20241218	195600	45682410	9090	9090	9090	9090	0
38	20241218	195500	45682410	9090	9090	9090	9090	0
39	20241218	195400	45682410	9090	9090	9090	9090	0
40	20241218	195300	45682410	9090	9090	9090	9090	0
41	20241218	195200	45682410	9090	9090	9090	9090	0
42	20241218	195100	45682410	9090	9090	9090	9090	0
43	20241218	195000	45682410	9090	9090	9090	9090	0
44	20241218	194900	45682410	9090	9090	9090	9090	0
45	20241218	194800	45682410	9090	9090	9090	9090	0
46	20241218	194700	45682410	9090	9090	9090	9090	0
47	20241218	194600	45682410	9090	9090	9090	9090	0
48	20241218	194500	45682410	9090	9090	9090	9090	0
49	20241218	194400	45682410	9090	9090	9090	9090	0
50	20241218	194300	45682410	9090	9090	9090	9090	0
51	20241218	194200	45682410	9090	9090	9090	9090	0
52	20241218	194100	45682410	9090	9090	9090	9090	0
53	20241218	194000	45682410	9090	9090	9090	9090	0
54	20241218	193900	45682410	9090	9090	9090	9090	0
55	20241218	193800	45682410	9090	9090	9090	9090	0
56	20241218	193700	45682410	9090	9090	9090	9090	0
57	20241218	193600	45682410	9090	9090	9090	9090	0
58	20241218	193500	45682410	9090	9090	9090	9090	0
59	20241218	193400	45682410	9090	9090	9090	9090	0
60	20241218	193300	45682410	9090	9090	9090	9090	0
61	20241218	193200	45682410	9090	9090	9090	9090	0
62	20241218	193100	45682410	9090	9090	9090	9090	3
63	20241218	193000	45682410	9090	9090	9090	9090	0
64	20241218	192900	45682410	9090	9090	9090	9090	0
65	20241218	192800	45682410	9090	9090	9090	9090	0
66	20241218	192700	45682410	9090	9090	9090	9090	0
67	20241218	192600	45682410	9090	9090	9090	9090	0
68	20241218	192500	45682410	9090	9090	9090	9090	0
69	20241218	192400	45682410	9090	9090	9090	9090	0
70	20241218	192300	45682410	9090	9090	9090	9090	0
71	20241218	192200	45682410	9090	9090	9090	9090	0
72	20241218	192100	45682410	9090	9090	9090	9090	0
73	20241218	192000	45682410	9090	9090	9090	9090	0
74	20241218	191900	45682410	9090	9090	9090	9090	0
75	20241218	191800	45682410	9090	9090	9090	9090	0
76	20241218	191700	45682410	9090	9090	9090	9090	0
77	20241218	191600	45682410	9090	9090	9090	9090	0
78	20241218	191500	45682410	9090	9090	9090	9090	0
79	20241218	191400	45682410	9090	9090	9090	9090	0
80	20241218	191300	45682410	9090	9090	9090	9090	0
81	20241218	191200	45682410	9090	9090	9090	9090	0
82	20241218	191100	45682410	9090	9090	9090	9090	0
83	20241218	191000	45682410	9090	9090	9090	9090	0
84	20241218	190900	45682410	9090	9090	9090	9090	0
85	20241218	190800	45682410	9090	9090	9090	9090	0
86	20241218	190700	45682410	9090	9090	9090	9090	0
87	20241218	190600	45682410	9090	9090	9090	9090	0
88	20241218	190500	45682410	9090	9090	9090	9090	0
89	20241218	190400	45682410	9090	9090	9090	9090	0
90	20241218	190300	45682410	9090	9090	9090	9090	0
91	20241218	190200	45682410	9090	9090	9090	9090	0
92	20241218	190100	45682410	9090	9090	9090	9090	3
93	20241218	190000	45682410	9090	9090	9090	9090	0
94	20241218	185900	45682410	9090	9090	9090	9090	0
95	20241218	185800	45682410	9090	9090	9090	9090	0
96	20241218	185700	45682410	9090	9090	9090	9090	0
97	20241218	185600	45682410	9090	9090	9090	9090	0
98	20241218	185500	45682410	9090	9090	9090	9090	0
99	20241218	185400	45682410	9090	9090	9090	9090	0
100	20241218	185300	45682410	9090	9090	9090	9090	0
101	20241218	185200	45682410	9090	9090	9090	9090	0
102	20241218	185100	45682410	9090	9090	9090	9090	0
103	20241218	185000	45682410	9090	9090	9090	9090	0
104	20241218	184900	45682410	9090	9090	9090	9090	0
105	20241218	184800	45682410	9090	9090	9090	9090	0
106	20241218	184700	45682410	9090	9090	9090	9090	0
107	20241218	184600	45682410	9090	9090	9090	9090	0
108	20241218	184500	45682410	9090	9090	9090	9090	0
109	20241218	184400	45682410	9090	9090	9090	9090	0
110	20241218	184300	45682410	9090	9090	9090	9090	0
111	20241218	184200	45682410	9090	9090	9090	9090	0
112	20241218	184100	45682410	9090	9090	9090	9090	0
113	20241218	184000	45682410	9090	9090	9090	9090	0
114	20241218	183900	45682410	9090	9090	9090	9090	0
115	20241218	183800	45682410	9090	9090	9090	9090	0
116	20241218	183700	45682410	9090	9090	9090	9090	0
117	20241218	183600	45682410	9090	9090	9090	9090	0
118	20241218	183500	45682410	9090	9090	9090	9090	0
119	20241218	183400	45682410	9090	9090	9090	9090	0
120	20241218	183300	45682410	9090	9090	9090	9090	0
121	20241218	183200	45682410	9090	9090	9090	9090	0
122	20241218	183100	45682410	9090	9090	9090	9090	3
123	20241218	183000	45682410	9090	9090	9090	9090	0
124	20241218	182900	45682410	9090	9090	9090	9090	0
125	20241218	182800	45682410	9090	9090	9090	9090	0
126	20241218	182700	45682410	9090	9090	9090	9090	0
127	20241218	182600	45682410	9090	9090	9090	9090	0
128	20241218	182500	45682410	9090	9090	9090	9090	0
129	20241218	182400	45682410	9090	9090	9090	9090	0
130	20241218	182300	45682410	9090	9090	9090	9090	0
131	20241218	182200	45682410	9090	9090	9090	9090	0
132	20241218	182100	45682410	9090	9090	9090	9090	0
133	20241218	182000	45682410	9090	9090	9090	9090	0
134	20241218	181900	45682410	9090	9090	9090	9090	0
135	20241218	181800	45682410	9090	9090	9090	9090	0
136	20241218	181700	45682410	9090	9090	9090	9090	0
137	20241218	181600	45682410	9090	9090	9090	9090	0
138	20241218	181500	45682410	9090	9090	9090	9090	0
139	20241218	181400	45682410	9090	9090	9090	9090	0
140	20241218	181300	45682410	9090	9090	9090	9090	0
141	20241218	181200	45682410	9090	9090	9090	9090	0
142	20241218	181100	45682410	9090	9090	9090	9090	0
143	20241218	181000	45682410	9090	9090	9090	9090	0
144	20241218	180900	45682410	9090	9090	9090	9090	0
145	20241218	180800	45682410	9090	9090	9090	9090	0
146	20241218	180700	45682410	9090	9090	9090	9090	0
147	20241218	180600	45682410	9090	9090	9090	9090	0
148	20241218	180500	45682410	9090	9090	9090	9090	0
149	20241218	180400	45682410	9090	9090	9090	9090	0
150	20241218	180300	45682410	9090	9090	9090	9090	0
151	20241218	180200	45682410	9090	9090	9090	9090	0
152	20241218	180100	45682410	9090	9090	9090	9090	3
153	20241218	180000	45682410	9090	9090	9090	9090	0
154	20241218	175900	45682410	9090	9090	9090	9090	0
155	20241218	175800	45682410	9090	9090	9090	9090	0
156	20241218	175700	45682410	9090	9090	9090	9090	0
157	20241218	175600	45682410	9090	9090	9090	9090	0
158	20241218	175500	45682410	9090	9090	9090	9090	0
159	20241218	175400	45682410	9090	9090	9090	9090	0
160	20241218	175300	45682410	9090	9090	9090	9090	0
161	20241218	175200	45682410	9090	9090	9090	9090	0
162	20241218	175100	45682410	9090	9090	9090	9090	0
163	20241218	175000	45682410	9090	9090	9090	9090	0
164	20241218	174900	45682410	9090	9090	9090	9090	0
165	20241218	174800	45682410	9090	9090	9090	9090	0
166	20241218	174700	45682410	9090	9090	9090	9090	0
167	20241218	174600	45682410	9090	9090	9090	9090	0
168	20241218	174500	45682410	9090	9090	9090	9090	0
169	20241218	174400	45682410	9090	9090	9090	9090	0
170	20241218	174300	45682410	9090	9090	9090	9090	0
171	20241218	174200	45682410	9090	9090	9090	9090	0
172	20241218	174100	45682410	9090	9090	9090	9090	0
173	20241218	174000	45682410	9090	9090	9090	9090	0
174	20241218	173900	45682410	9090	9090	9090	9090	0
175	20241218	173800	45682410	9090	9090	9090	9090	0
176	20241218	173700	45682410	9090	9090	9090	9090	0
177	20241218	173600	45682410	9090	9090	9090	9090	0
178	20241218	173500	45682410	9090	9090	9090	9090	0
179	20241218	173400	45682410	9090	9090	9090	9090	0
180	20241218	173300	45682410	9090	9090	9090	9090	0
181	20241218	173200	45682410	9090	9090	9090	9090	0
182	20241218	173100	45682410	9090	9090	9090	9090	3
183	20241218	173000	45682410	9090	9090	9090	9090	0
184	20241218	172900	45682410	9090	9090	9090	9090	0
185	20241218	172800	45682410	9090	9090	9090	9090	0
186	20241218	172700	45682410	9090	9090	9090	9090	0
187	20241218	172600	45682410	9090	9090	9090	9090	0
188	20241218	172500	45682410	9090	9090	9090	9090	0
189	20241218	172400	45682410	9090	9090	9090	9090	0
190	20241218	172300	45682410	9090	9090	9090	9090	0
191	20241218	172200	45682410	9090	9090	9090	9090	0
192	20241218	172100	45682410	9090	9090	9090	9090	0
193	20241218	172000	45682410	9090	9090	9090	9090	0
194	20241218	171900	45682410	9090	9090	9090	9090	0
195	20241218	171800	45682410	9090	9090	9090	9090	0
196	20241218	171700	45682410	9090	9090	9090	9090	0
197	20241218	171600	45682410	9090	9090	9090	9090	0
198	20241218	171500	45682410	9090	9090	9090	9090	0
199	20241218	171400	45682410	9090	9090	9090	9090	0
200	20241218	171300	45682410	9090	9090	9090	9090	0
201	20241218	171200	45682410	9090	9090	9090	9090	0
202	20241218	171100	45682410	9090	9090	9090	9090	0
203	20241218	171000	45682410	9090	9090	9090	9090	0
204	20241218	170900	45682410	9090	9090	9090	9090	0
205	20241218	170800	45682410	9090	9090	9090	9090	0
206	20241218	170700	45682410	9090	9090	9090	9090	0
207	20241218	170600	45682410	9090	9090	9090	9090	0
208	20241218	170500	45682410	9090	9090	9090	9090	0
209	20241218	170400	45682410	9090	9090	9090	9090	0
210	20241218	170300	45682410	9090	9090	9090	9090	0
211	20241218	170200	45682410	9090	9090	9090	9090	0
212	20241218	170100	45682410	9090	9090	9090	9090	3
213	20241218	170000	45682410	9090	9090	9090	9090	0
214	20241218	165900	45682410	9090	9090	9090	9090	0
215	20241218	165800	45682410	9090	9090	9090	9090	0
216	20241218	165700	45682410	9090	9090	9090	9090	0
217	20241218	165600	45682410	9090	9090	9090	9090	0
218	20241218	165500	45682410	9090	9090	9090	9090	0
219	20241218	165400	45682410	9090	9090	9090	9090	0
220	20241218	165300	45682410	9090	9090	9090	9090	0
221	20241218	165200	45682410	9090	9090	9090	9090	0
222	20241218	165100	45682410	9090	9090	9090	9090	0
223	20241218	165000	45682410	9090	9090	9090	9090	0
224	20241218	164900	45682410	9090	9090	9090	9090	0
225	20241218	164800	45682410	9090	9090	9090	9090	0
226	20241218	164700	45682410	9090	9090	9090	9090	0
227	20241218	164600	45682410	9090	9090	9090	9090	0
228	20241218	164500	45682410	9090	9090	9090	9090	0
229	20241218	164400	45682410	9090	9090	9090	9090	0
230	20241218	164300	45682410	9090	9090	9090	9090	0
231	20241218	164200	45682410	9090	9090	9090	9090	0
232	20241218	164100	45682410	9090	9090	9090	9090	0
233	20241218	164000	45682410	9090	9090	9090	9090	0
234	20241218	163900	45682410	9090	9090	9090	9090	0
235	20241218	163800	45682410	9090	9090	9090	9090	0
236	20241218	163700	45682410	9090	9090	9090	9090	0
237	20241218	163600	45682410	9090	9090	9090	9090	0
238	20241218	163500	45682410	9090	9090	9090	9090	0
239	20241218	163400	45682410	9090	9090	9090	9090	0
240	20241218	163300	45682410	9090	9090	9090	9090	0
241	20241218	163200	45682410	9090	9090	9090	9090	0
242	20241218	163100	45682410	9090	9090	9090	9090	3
243	20241218	163000	45682410	9090	9090	9090	9090	0
244	20241218	162900	45682410	9090	9090	9090	9090	0
245	20241218	162800	45682410	9090	9090	9090	9090	0
246	20241218	162700	45682410	9090	9090	9090	9090	0
247	20241218	162600	45682410	9090	9090	9090	9090	0
248	20241218	162500	45682410	9090	9090	9090	9090	0
249	20241218	162400	45682410	9090	9090	9090	9090	0
250	20241218	162300	45682410	9090	9090	9090	9090	0
251	20241218	162200	45682410	9090	9090	9090	9090	0
252	20241218	162100	45682410	9090	9090	9090	9090	0
253	20241218	162000	45682410	9090	9090	9090	9090	0
254	20241218	161900	45682410	9090	9090	9090	9090	0
255	20241218	161800	45682410	9090	9090	9090	9090	0
256	20241218	161700	45682410	9090	9090	9090	9090	0
257	20241218	161600	45682410	9090	9090	9090	9090	0
258	20241218	161500	45682410	9090	9090	9090	9090	0
259	20241218	161400	45682410	9090	9090	9090	9090	0
260	20241218	161300	45682410	9090	9090	9090	9090	0
261	20241218	161200	45682410	9090	9090	9090	9090	0
262	20241218	161100	45682410	9090	9090	9090	9090	0
263	20241218	161000	45682410	9090	9090	9090	9090	0
264	20241218	160900	45682410	9090	9090	9090	9090	0
265	20241218	160800	45682410	9090	9090	9090	9090	0
266	20241218	160700	45682410	9090	9090	9090	9090	0
267	20241218	160600	45682410	9090	9090	9090	9090	0
268	20241218	160500	45682410	9090	9090	9090	9090	0
269	20241218	160400	45682410	9090	9090	9090	9090	0
270	20241218	160300	45682410	9090	9090	9090	9090	0
271	20241218	160200	45682410	9090	9090	9090	9090	0
272	20241218	160100	45682410	9090	9090	9090	9090	3
273	20241218	160000	45682410	9090	9090	9090	9090	0
274	20241218	155900	45682410	9090	9090	9090	9090	0
275	20241218	155800	45682410	9090	9090	9090	9090	0
276	20241218	155700	45682410	9090	9090	9090	9090	0
277	20241218	155600	45682410	9090	9090	9090	9090	0
278	20241218	155500	45682410	9090	9090	9090	9090	0
279	20241218	155400	45682410	9090	9090	9090	9090	0
280	20241218	155300	45682410	9090	9090	9090	9090	0
281	20241218	155200	45682410	9090	9090	9090	9090	0
282	20241218	155100	45682410	9090	9090	9090	9090	0
283	20241218	155000	45682410	9090	9090	9090	9090	0
284	20241218	154900	45682410	9090	9090	9090	9090	0
285	20241218	154800	45682410	9090	9090	9090	9090	0
286	20241218	154700	45682410	9090	9090	9090	9090	0
287	20241218	154600	45682410	9090	9090	9090	9090	0
288	20241218	154500	45682410	9090	9090	9090	9090	0
289	20241218	154400	45682410	9090	9090	9090	9090	0
290	20241218	154300	45682410	9090	9090	9090	9090	0
291	20241218	154200	45682410	9090	9090	9090	9090	0
292	20241218	154100	45682410	9090	9090	9090	9090	0
293	20241218	154000	45682410	9090	9090	9090	9090	0
294	20241218	153900	45682410	9090	9090	9090	9090	0
295	20241218	153800	45682410	9090	9090	9090	9090	0
296	20241218	153700	45682410	9090	9090	9090	9090	0
297	20241218	153600	45682410	9090	9090	9090	9090	0
298	20241218	153500	45682410	9090	9090	9090	9090	0
299	20241218	153400	45682410	9090	9090	9090	9090	0
300	20241218	153300	45682410	9090	9090	9090	9090	0
301	20241218	153200	45682410	9090	9090	9090	9090	0
302	20241218	153100	45682410	9090	9090	9090	9090	3
303	20241218	153000	45682410	9090	9090	9090	9090	3
304	20241218	152900	45655140	8910	8910	8910	8910	0
305	20241218	152800	45655140	8910	8910	8910	8910	0
306	20241218	152700	45655140	8910	8910	8910	8910	0
307	20241218	152600	45655140	8910	8910	8910	8910	0
308	20241218	152500	45655140	8910	8910	8910	8910	0
309	20241218	152400	45655140	8910	8910	8910	8910	0
310	20241218	152300	45655140	8910	8910	8910	8910	0
311	20241218	152200	45655140	8910	8910	8910	8910	0
312	20241218	152100	45655140	8910	8910	8910	8910	0
313	20241218	152000	45655140	8910	8910	8910	8910	0
314	20241218	151900	45655140	8910	8910	8910	8910	0
315	20241218	151800	45655140	8910	8910	8910	8910	0
316	20241218	151700	45655140	8910	8910	8910	8910	0
317	20241218	151600	45655140	8910	8910	8910	8910	0
318	20241218	151500	45655140	8910	8910	8910	8910	0
319	20241218	151400	45655140	8910	8910	8910	8910	0
320	20241218	151300	45655140	8910	8910	8910	8910	0
321	20241218	151200	45655140	8910	8910	8910	8910	0
322	20241218	151100	45655140	8910	8910	8910	8910	0
323	20241218	151000	45655140	8910	8910	8910	8910	0
324	20241218	150900	45655140	8910	8910	8910	8910	0
325	20241218	150800	45655140	8910	8910	8910	8910	0
326	20241218	150700	45655140	8910	8910	8910	8910	0
327	20241218	150600	45655140	8910	8910	8910	8910	0
328	20241218	150500	45655140	8910	8910	8910	8910	0
329	20241218	150400	45655140	8910	8910	8910	8910	0
330	20241218	150300	45655140	8910	8910	8910	8910	0
331	20241218	150200	45655140	8910	8910	8910	8910	0
332	20241218	150100	45655140	8910	8910	8910	8910	0
333	20241218	150000	45655140	8910	8910	8910	8910	0
334	20241218	145900	45655140	8910	8910	8910	8910	0
335	20241218	145800	45655140	8910	8910	8910	8910	0
336	20241218	145700	45655140	8910	8910	8910	8910	0
337	20241218	145600	45655140	8910	8910	8910	8910	0
338	20241218	145500	45655140	8910	8910	8910	8910	0
339	20241218	145400	45655140	8910	8910	8910	8910	0
340	20241218	145300	45655140	8910	8910	8910	8910	0
341	20241218	145200	45655140	8910	8910	8910	8910	0
342	20241218	145100	45655140	8910	8910	8910	8910	0
343	20241218	145000	45655140	8910	8910	8910	8910	0
344	20241218	144900	45655140	8910	8910	8910	8910	0
345	20241218	144800	45655140	8910	8910	8910	8910	0
346	20241218	144700	45655140	8910	8910	8910	8910	1
347	20241218	144600	45646230	9130	9130	9130	9130	0
348	20241218	144500	45646230	9130	9130	9130	9130	0
349	20241218	144400	45646230	9130	9130	9130	9130	0
350	20241218	144300	45646230	9130	9130	9130	9130	1
351	20241218	144200	45637100	8900	8900	8900	8900	0
352	20241218	144100	45637100	8900	8900	8900	8900	0
353	20241218	144000	45637100	8900	8900	8900	8900	0
354	20241218	143900	45637100	8900	8900	8900	8900	0
355	20241218	143800	45637100	8900	8900	8900	8900	0
356	20241218	143700	45637100	8900	8900	8900	8900	0
357	20241218	143600	45637100	8900	8900	8900	8900	0
358	20241218	143500	45637100	8900	8900	8900	8900	0
359	20241218	143400	45637100	8900	8900	8900	8900	0
360	20241218	143300	45637100	8900	8900	8900	8900	0
361	20241218	143200	45637100	8900	8900	8900	8900	0
362	20241218	143100	45637100	8900	8900	8900	8900	0
363	20241218	143000	45637100	8900	8900	8900	8900	0
364	20241218	142900	45637100	8900	8900	8900	8900	0
365	20241218	142800	45637100	8900	8900	8900	8900	0
366	20241218	142700	45637100	8900	8900	8900	8900	0
367	20241218	142600	45637100	8900	8900	8900	8900	0
368	20241218	142500	45637100	8900	8900	8900	8900	0
369	20241218	142400	45637100	8900	8900	8900	8900	0
370	20241218	142300	45637100	8900	8900	8900	8900	0
371	20241218	142200	45637100	8900	8900	8900	8900	0
372	20241218	142100	45637100	8900	8900	8900	8900	0
373	20241218	142000	45637100	8900	8900	8900	8900	0
374	20241218	141900	45637100	8900	8900	8900	8900	0
375	20241218	141800	45637100	8900	8900	8900	8900	0
376	20241218	141700	45637100	8900	8900	8900	8900	0
377	20241218	141600	45637100	8900	8900	8900	8900	0
378	20241218	141500	45637100	8900	8900	8900	8900	89
379	20241218	141400	44845000	8900	8900	8900	8900	0
380	20241218	141300	44845000	8900	8900	8900	8900	0
381	20241218	141200	44845000	8900	8900	8900	8900	0
382	20241218	141100	44845000	8900	8900	8900	8900	0
383	20241218	141000	44845000	8900	8900	8900	8900	0
384	20241218	140900	44845000	8900	8900	8900	8900	0
385	20241218	140800	44845000	8900	8900	8900	8900	0
386	20241218	140700	44845000	8900	8900	8900	8900	0
387	20241218	140600	44845000	8900	8900	8900	8900	0
388	20241218	140500	44845000	8900	8900	8900	8900	0
389	20241218	140400	44845000	8900	8900	8900	8900	0
390	20241218	140300	44845000	8900	8900	8900	8900	0
391	20241218	140200	44845000	8900	8900	8900	8900	0
392	20241218	140100	44845000	8900	8900	8900	8900	0
393	20241218	140000	44845000	8900	8900	8900	8900	0
394	20241218	135900	44845000	8900	8900	8900	8900	0
395	20241218	135800	44845000	8900	8900	8900	8900	56
396	20241218	135700	44346600	9160	9160	9160	9160	0
397	20241218	135600	44346600	9160	9160	9160	9160	0
398	20241218	135500	44346600	9160	9160	9160	9160	0
399	20241218	135400	44346600	9160	9160	9160	9160	0
400	20241218	135300	44346600	9160	9160	9160	9160	0
401	20241218	135200	44346600	9160	9160	9160	9160	0
402	20241218	135100	44346600	9160	9160	9160	9160	0
403	20241218	135000	44346600	9160	9160	9160	9160	0
404	20241218	134900	44346600	9160	9160	9160	9160	0
405	20241218	134800	44346600	9160	9160	9160	9160	0
406	20241218	134700	44346600	9160	9160	9160	9160	0
407	20241218	134600	44346600	9160	9160	9160	9160	0
408	20241218	134500	44346600	9160	9160	9160	9160	0
409	20241218	134400	44346600	9160	9160	9160	9160	0
410	20241218	134300	44346600	9160	9160	9160	9160	0
411	20241218	134200	44346600	9160	9160	9160	9160	0
412	20241218	134100	44346600	9160	9160	9160	9160	0
413	20241218	134000	44346600	9160	9160	9160	9160	0
414	20241218	133900	44346600	9160	9160	9160	9160	0
415	20241218	133800	44346600	9160	9160	9160	9160	0
416	20241218	133700	44346600	9160	9160	9160	9160	0
417	20241218	133600	44346600	9160	9160	9160	9160	0
418	20241218	133500	44346600	9160	9160	9160	9160	0
419	20241218	133400	44346600	9160	9160	9160	9160	0
420	20241218	133300	44346600	9160	9160	9160	9160	0
421	20241218	133200	44346600	9160	9160	9160	9160	0
422	20241218	133100	44346600	9160	9160	9160	9160	0
423	20241218	133000	44346600	9160	9160	9160	9160	1
424	20241218	132900	44337440	8890	8890	8890	8890	52
425	20241218	132800	43875160	8890	8890	8890	8890	0
426	20241218	132700	43875160	8890	8890	8890	8890	0
427	20241218	132600	43875160	8890	8890	8890	8890	0
428	20241218	132500	43875160	8890	8890	8890	8890	0
429	20241218	132400	43875160	8890	8890	8890	8890	0
430	20241218	132300	43875160	8890	8890	8890	8890	0
431	20241218	132200	43875160	8890	8890	8890	8890	0
432	20241218	132100	43875160	8890	8890	8890	8890	0
433	20241218	132000	43875160	8890	8890	8890	8890	0
434	20241218	131900	43875160	8890	8890	8890	8890	20
435	20241218	131800	43697360	8890	8890	8890	8890	0
436	20241218	131700	43697360	8890	8890	8890	8890	10
437	20241218	131600	43608460	8890	8890	8890	8890	0
438	20241218	131500	43608460	8890	8890	8890	8890	0
439	20241218	131400	43608460	8890	8890	8890	8890	0
440	20241218	131300	43608460	8890	8890	8890	8890	0
441	20241218	131200	43608460	8890	8890	8890	8890	135
442	20241218	131100	42408310	8890	8890	8890	8890	0
443	20241218	131000	42408310	8890	8890	8890	8890	0
444	20241218	130900	42408310	8890	8890	8890	8890	0
445	20241218	130800	42408310	8890	8890	8890	8890	0
446	20241218	130700	42408310	8890	8890	8890	8890	0
447	20241218	130600	42408310	8890	8890	8890	8890	0
448	20241218	130500	42408310	8890	8890	8890	8890	0
449	20241218	130400	42408310	8890	8890	8890	8890	0
450	20241218	130300	42408310	8890	8890	8890	8890	0
451	20241218	130200	42408310	8890	8890	8890	8890	0
452	20241218	130100	42408310	8890	8890	8890	8890	0
453	20241218	130000	42408310	8890	8890	8890	8890	0
454	20241218	125900	42408310	8890	8890	8890	8890	0
455	20241218	125800	42408310	8890	8890	8890	8890	0
456	20241218	125700	42408310	8890	8890	8890	8890	0
457	20241218	125600	42408310	8890	8890	8890	8890	0
458	20241218	125500	42408310	8890	8890	8890	8890	0
459	20241218	125400	42408310	8890	8890	8890	8890	0
460	20241218	125300	42408310	8890	8890	8890	8890	0
461	20241218	125200	42408310	8890	8890	8890	8890	0
462	20241218	125100	42408310	8890	8890	8890	8890	0
463	20241218	125000	42408310	8890	8890	8890	8890	0
464	20241218	124900	42408310	8890	8890	8890	8890	0
465	20241218	124800	42408310	8890	8890	8890	8890	0
466	20241218	124700	42408310	8890	8890	8890	8890	0
467	20241218	124600	42408310	8890	8890	8890	8890	0
468	20241218	124500	42408310	8890	8890	8890	8890	0
469	20241218	124400	42408310	8890	8890	8890	8890	0
470	20241218	124300	42408310	8890	8890	8890	8890	0
471	20241218	124200	42408310	8890	8890	8890	8890	0
472	20241218	124100	42408310	8890	8890	8890	8890	0
473	20241218	124000	42408310	8890	8890	8890	8890	0
474	20241218	123900	42408310	8890	8890	8890	8890	0
475	20241218	123800	42408310	8890	8890	8890	8890	0
476	20241218	123700	42408310	8890	8890	8890	8890	0
477	20241218	123600	42408310	8890	8890	8890	8890	0
478	20241218	123500	42408310	8890	8890	8890	8890	0
479	20241218	123400	42408310	8890	8890	8890	8890	0
480	20241218	123300	42408310	8890	8890	8890	8890	0
481	20241218	123200	42408310	8890	8890	8890	8890	0
482	20241218	123100	42408310	8890	8890	8890	8890	0
483	20241218	123000	42408310	8890	8890	8890	8890	0
484	20241218	122900	42408310	8890	8890	8890	8890	0
485	20241218	122800	42408310	8890	8890	8890	8890	0
486	20241218	122700	42408310	8890	8890	8890	8890	0
487	20241218	122600	42408310	8890	8890	8890	8890	0
488	20241218	122500	42408310	8890	8890	8890	8890	0
489	20241218	122400	42408310	8890	8890	8890	8890	0
490	20241218	122300	42408310	8890	8890	8890	8890	0
491	20241218	122200	42408310	8890	8890	8890	8890	0
492	20241218	122100	42408310	8890	8890	8890	8890	0
493	20241218	122000	42408310	8890	8890	8890	8890	0
494	20241218	121900	42408310	8890	8890	8890	8890	0
495	20241218	121800	42408310	8890	8890	8890	8890	0
496	20241218	121700	42408310	8890	8890	8890	8890	0
497	20241218	121600	42408310	8890	8890	8890	8890	0
498	20241218	121500	42408310	8890	8890	8890	8890	0
499	20241218	121400	42408310	8890	8890	8890	8890	0
500	20241218	121300	42408310	8890	8890	8890	8890	0
501	20241218	121200	42408310	8890	8890	8890	8890	0
502	20241218	121100	42408310	8890	8890	8890	8890	0
503	20241218	121000	42408310	8890	8890	8890	8890	0
504	20241218	120900	42408310	8890	8890	8890	8890	0
505	20241218	120800	42408310	8890	8890	8890	8890	0
506	20241218	120700	42408310	8890	8890	8890	8890	0
507	20241218	120600	42408310	8890	8890	8890	8890	0
508	20241218	120500	42408310	8890	8890	8890	8890	0
509	20241218	120400	42408310	8890	8890	8890	8890	0
510	20241218	120300	42408310	8890	8890	8890	8890	0
511	20241218	120200	42408310	8890	8890	8890	8890	0
512	20241218	120100	42408310	8890	8890	8890	8890	0
513	20241218	120000	42408310	8890	8890	8890	8890	0
514	20241218	115900	42408310	8890	8890	8890	8890	0
515	20241218	115800	42408310	8890	8890	8890	8890	0
516	20241218	115700	42408310	8890	8890	8890	8890	0
517	20241218	115600	42408310	8890	8890	8890	8890	0
518	20241218	115500	42408310	8890	8890	8890	8890	0
519	20241218	115400	42408310	8890	8890	8890	8890	0
520	20241218	115300	42408310	8890	8890	8890	8890	0
521	20241218	115200	42408310	8890	8890	8890	8890	0
522	20241218	115100	42408310	8890	8890	8890	8890	0
523	20241218	115000	42408310	8890	8890	8890	8890	0
524	20241218	114900	42408310	8890	8890	8890	8890	0
525	20241218	114800	42408310	8890	8890	8890	8890	0
526	20241218	114700	42408310	8890	8890	8890	8890	0
527	20241218	114600	42408310	8890	8890	8890	8890	0
528	20241218	114500	42408310	8890	8890	8890	8890	0
529	20241218	114400	42408310	8890	8890	8890	8890	0
530	20241218	114300	42408310	8890	8890	8890	8890	0
531	20241218	114200	42408310	8890	8890	8890	8890	0
532	20241218	114100	42408310	8890	8890	8890	8890	0
533	20241218	114000	42408310	8890	8890	8890	8890	0
534	20241218	113900	42408310	8890	8890	8890	8890	0
535	20241218	113800	42408310	8890	8890	8890	8890	0
536	20241218	113700	42408310	8890	8890	8890	8890	0
537	20241218	113600	42408310	8890	8890	8890	8890	0
538	20241218	113500	42408310	8890	8890	8890	8890	0
539	20241218	113400	42408310	8890	8890	8890	8890	0
540	20241218	113300	42408310	8890	8890	8890	8890	0
541	20241218	113200	42408310	8890	8890	8890	8890	0
542	20241218	113100	42408310	8890	8890	8890	8890	0
543	20241218	113000	42408310	8890	8890	8890	8890	0
544	20241218	112900	42408310	8890	8890	8890	8890	0
545	20241218	112800	42408310	8890	8890	8890	8890	0
546	20241218	112700	42408310	8890	8890	8890	8890	0
547	20241218	112600	42408310	8890	8890	8890	8890	0
548	20241218	112500	42408310	8890	8890	8890	8890	0
549	20241218	112400	42408310	8890	8890	8890	8890	0
550	20241218	112300	42408310	8890	8890	8890	8890	0
551	20241218	112200	42408310	8890	8890	8890	8890	0
552	20241218	112100	42408310	8890	8890	8890	8890	0
553	20241218	112000	42408310	8890	8890	8890	8890	0
554	20241218	111900	42408310	8890	8890	8890	8890	0
555	20241218	111800	42408310	8890	8890	8890	8890	0
556	20241218	111700	42408310	8890	8890	8890	8890	0
557	20241218	111600	42408310	8890	8890	8890	8890	0
558	20241218	111500	42408310	8890	8890	8890	8890	0
559	20241218	111400	42408310	8890	8890	8890	8890	0
560	20241218	111300	42408310	8890	8890	8890	8890	0
561	20241218	111200	42408310	8890	8890	8890	8890	0
562	20241218	111100	42408310	8890	8890	8890	8890	0
563	20241218	111000	42408310	8890	8890	8890	8890	0
564	20241218	110900	42408310	8890	8890	8890	8890	1
565	20241218	110800	42399420	8860	8860	8860	8860	0
566	20241218	110700	42399420	8860	8860	8860	8860	0
567	20241218	110600	42399420	8860	8860	8860	8860	0
568	20241218	110500	42399420	8860	8860	8860	8860	0
569	20241218	110400	42399420	8860	8860	8860	8860	0
570	20241218	110300	42399420	8860	8860	8860	8860	0
571	20241218	110200	42399420	8860	8860	8860	8860	0
572	20241218	110100	42399420	8860	8860	8860	8860	0
573	20241218	110000	42399420	8860	8860	8860	8860	0
574	20241218	105900	42399420	8860	8860	8860	8860	0
575	20241218	105800	42399420	8860	8860	8860	8860	0
576	20241218	105700	42399420	8860	8860	8860	8860	0
577	20241218	105600	42399420	8860	8860	8860	8860	0
578	20241218	105500	42399420	8860	8860	8860	8860	0
579	20241218	105400	42399420	8860	8860	8860	8860	0
580	20241218	105300	42399420	8860	8860	8860	8860	0
581	20241218	105200	42399420	8860	8860	8860	8860	0
582	20241218	105100	42399420	8860	8860	8860	8860	0
583	20241218	105000	42399420	8860	8860	8860	8860	0
584	20241218	104900	42399420	8860	8860	8860	8860	0
585	20241218	104800	42399420	8860	8860	8860	8860	0
586	20241218	104700	42399420	8860	8860	8860	8860	0
587	20241218	104600	42399420	8860	8860	8860	8860	0
588	20241218	104500	42399420	8860	8860	8860	8860	0
589	20241218	104400	42399420	8860	8860	8860	8860	0
590	20241218	104300	42399420	8860	8860	8860	8860	0
591	20241218	104200	42399420	8860	8860	8860	8860	0
592	20241218	104100	42399420	8860	8860	8860	8860	0
593	20241218	104000	42399420	8860	8860	8860	8860	0
594	20241218	103900	42399420	8860	8860	8860	8860	0
595	20241218	103800	42399420	8860	8860	8860	8860	0
596	20241218	103700	42399420	8860	8860	8860	8860	0
597	20241218	103600	42399420	8860	8870	8870	8860	500
598	20241218	103500	37969320	8860	8860	8860	8860	0
599	20241218	103400	37969320	8860	8860	8860	8860	0
600	20241218	103300	37969320	8860	8860	8860	8860	0
601	20241218	103200	37969320	8860	8860	8860	8860	0
602	20241218	103100	37969320	8860	8860	8860	8860	0
603	20241218	103000	37969320	8860	8860	8860	8860	0
604	20241218	102900	37969320	8860	8860	8860	8860	500
605	20241218	102800	33539320	8840	8840	8840	8840	0
606	20241218	102700	33539320	8840	8840	8840	8840	0
607	20241218	102600	33539320	8840	8840	8840	8840	0
608	20241218	102500	33539320	8840	8840	8840	8840	0
609	20241218	102400	33539320	8840	8840	8840	8840	0
610	20241218	102300	33539320	8840	8840	8840	8840	0
611	20241218	102200	33539320	8840	8840	8840	8840	0
612	20241218	102100	33539320	8840	8840	8840	8840	0
613	20241218	102000	33539320	8840	8840	8840	8840	0
614	20241218	101900	33539320	8840	8840	8840	8840	0
615	20241218	101800	33539320	8840	8840	8840	8840	500
616	20241218	101700	29119320	8840	8840	8840	8840	0
617	20241218	101600	29119320	8840	9180	9180	8840	2
618	20241218	101500	29101300	8830	8830	8830	8830	0
619	20241218	101400	29101300	8830	8830	8830	8830	0
620	20241218	101300	29101300	8830	8830	8830	8830	0
621	20241218	101200	29101300	8830	8830	8830	8830	0
622	20241218	101100	29101300	8830	8830	8830	8830	0
623	20241218	101000	29101300	8830	8830	8830	8830	0
624	20241218	100900	29101300	8830	8830	8830	8830	0
625	20241218	100800	29101300	8830	8830	8830	8830	0
626	20241218	100700	29101300	8830	8830	8830	8830	0
627	20241218	100600	29101300	8830	8830	8830	8830	0
628	20241218	100500	29101300	8830	8830	8830	8830	0
629	20241218	100400	29101300	8830	8830	8830	8830	0
630	20241218	100300	29101300	8830	8830	8830	8830	0
631	20241218	100200	29101300	8830	8830	8830	8830	0
632	20241218	100100	29101300	8830	8830	8830	8830	0
633	20241218	100000	29101300	8830	8830	8830	8830	0
634	20241218	095900	29101300	8830	8840	8840	8830	500
635	20241218	095800	24686200	8830	8830	8830	8830	0
636	20241218	095700	24686200	8830	8830	8830	8830	0
637	20241218	095600	24686200	8830	8830	8830	8830	0
638	20241218	095500	24686200	8830	8830	8830	8830	0
639	20241218	095400	24686200	8830	8830	8830	8830	0
640	20241218	095300	24686200	8830	8830	8830	8830	0
641	20241218	095200	24686200	8830	8830	8830	8830	1
642	20241218	095100	24677370	9180	9180	9180	9180	0
643	20241218	095000	24677370	9180	9180	9180	9180	0
644	20241218	094900	24677370	9180	9180	9180	9180	0
645	20241218	094800	24677370	9180	9180	9180	9180	0
646	20241218	094700	24677370	9180	9180	9180	9180	0
647	20241218	094600	24677370	9180	9180	9180	9180	0
648	20241218	094500	24677370	9180	9180	9180	9180	0
649	20241218	094400	24677370	9180	9180	9180	9180	0
650	20241218	094300	24677370	9180	9180	9180	9180	0
651	20241218	094200	24677370	9180	9180	9180	9180	0
652	20241218	094100	24677370	9180	9180	9180	9180	0
653	20241218	094000	24677370	9180	9180	9180	9180	0
654	20241218	093900	24677370	9180	9180	9180	9180	0
655	20241218	093800	24677370	9180	9180	9180	9180	0
656	20241218	093700	24677370	9180	9180	9180	9180	0
657	20241218	093600	24677370	9180	9180	9180	9180	0
658	20241218	093500	24677370	9180	9180	9180	9180	0
659	20241218	093400	24677370	9180	9180	9180	9180	0
660	20241218	093300	24677370	9180	9180	9180	9180	0
661	20241218	093200	24677370	9180	9180	9180	9180	0
662	20241218	093100	24677370	9180	9180	9180	9180	0
663	20241218	093000	24677370	9180	9180	9180	9180	0
664	20241218	092900	24677370	9180	9180	9180	9180	0
665	20241218	092800	24677370	9180	9180	9180	9180	0
666	20241218	092700	24677370	9180	9180	9180	9180	0
667	20241218	092600	24677370	9180	9180	9180	9180	0
668	20241218	092500	24677370	9180	9180	9180	9180	0
669	20241218	092400	24677370	9180	9180	9180	9180	0
670	20241218	092300	24677370	9180	9180	9180	9180	0
671	20241218	092200	24677370	9180	9180	9180	9180	0
672	20241218	092100	24677370	9180	9180	9180	9180	0
673	20241218	092000	24677370	9180	9180	9180	9180	0
674	20241218	091900	24677370	9180	9180	9180	9180	0
675	20241218	091800	24677370	9180	9180	9180	9180	0
676	20241218	091700	24677370	9180	9180	9180	9180	0
677	20241218	091600	24677370	9180	9180	9180	9180	0
678	20241218	091500	24677370	9180	8810	9180	8810	801
679	20241218	091400	17620190	8810	8810	8810	8810	1000
680	20241218	091300	8810190	8810	8810	8810	8810	0
681	20241218	091200	8810190	8810	8810	8810	8810	0
682	20241218	091100	8810190	8810	8810	8810	8810	0
683	20241218	091000	8810190	8810	8810	8810	8810	0
684	20241218	090900	8810190	8810	9000	9000	8810	1000
685	20241218	090800	0	9000	9000	9000	9000	0
686	20241218	090700	0	9000	9000	9000	9000	0
687	20241218	090600	0	9000	9000	9000	9000	0
688	20241218	090500	0	9000	9000	9000	9000	0
689	20241218	090400	0	9000	9000	9000	9000	0
690	20241218	090300	0	9000	9000	9000	9000	0
691	20241218	090200	0	9000	9000	9000	9000	0
692	20241218	090100	0	9000	9000	9000	9000	0
693	20241218	090000	0	9000	9000	9000	9000	0