KissMeData/010770/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	185600	11604100	2460	2460	2460	2460	748
3	20241210	185500	11604100	2460	2460	2460	2460	0
4	20241210	185400	11604100	2460	2460	2460	2460	0
5	20241210	185300	11604100	2460	2460	2460	2460	0
6	20241210	185200	11604100	2460	2460	2460	2460	0
7	20241210	185100	11604100	2460	2460	2460	2460	0
8	20241210	185000	11604100	2460	2460	2460	2460	0
9	20241210	184900	11604100	2460	2460	2460	2460	0
10	20241210	184800	11604100	2460	2460	2460	2460	0
11	20241210	184700	11604100	2460	2460	2460	2460	0
12	20241210	184600	11604100	2460	2460	2460	2460	0
13	20241210	184500	11604100	2460	2460	2460	2460	0
14	20241210	184400	11604100	2460	2460	2460	2460	0
15	20241210	184300	11604100	2460	2460	2460	2460	0
16	20241210	184200	11604100	2460	2460	2460	2460	0
17	20241210	184100	11604100	2460	2460	2460	2460	0
18	20241210	184000	11604100	2460	2460	2460	2460	0
19	20241210	183900	11604100	2460	2460	2460	2460	0
20	20241210	183800	11604100	2460	2460	2460	2460	0
21	20241210	183700	11604100	2460	2460	2460	2460	0
22	20241210	183600	11604100	2460	2460	2460	2460	0
23	20241210	183500	11604100	2460	2460	2460	2460	0
24	20241210	183400	11604100	2460	2460	2460	2460	0
25	20241210	183300	11604100	2460	2460	2460	2460	0
26	20241210	183200	11604100	2460	2460	2460	2460	0
27	20241210	183100	11604100	2460	2460	2460	2460	0
28	20241210	183000	11604100	2460	2460	2460	2460	0
29	20241210	182900	11604100	2460	2460	2460	2460	0
30	20241210	182800	11604100	2460	2460	2460	2460	0
31	20241210	182700	11604100	2460	2460	2460	2460	0
32	20241210	182600	11604100	2460	2460	2460	2460	748
33	20241210	182500	11604100	2460	2460	2460	2460	0
34	20241210	182400	11604100	2460	2460	2460	2460	0
35	20241210	182300	11604100	2460	2460	2460	2460	0
36	20241210	182200	11604100	2460	2460	2460	2460	0
37	20241210	182100	11604100	2460	2460	2460	2460	0
38	20241210	182000	11604100	2460	2460	2460	2460	0
39	20241210	181900	11604100	2460	2460	2460	2460	0
40	20241210	181800	11604100	2460	2460	2460	2460	0
41	20241210	181700	11604100	2460	2460	2460	2460	0
42	20241210	181600	11604100	2460	2460	2460	2460	0
43	20241210	181500	11604100	2460	2460	2460	2460	0
44	20241210	181400	11604100	2460	2460	2460	2460	0
45	20241210	181300	11604100	2460	2460	2460	2460	0
46	20241210	181200	11604100	2460	2460	2460	2460	0
47	20241210	181100	11604100	2460	2460	2460	2460	0
48	20241210	181000	11604100	2460	2460	2460	2460	0
49	20241210	180900	11604100	2460	2460	2460	2460	0
50	20241210	180800	11604100	2460	2460	2460	2460	0
51	20241210	180700	11604100	2460	2460	2460	2460	0
52	20241210	180600	11604100	2460	2460	2460	2460	0
53	20241210	180500	11604100	2460	2460	2460	2460	0
54	20241210	180400	11604100	2460	2460	2460	2460	0
55	20241210	180300	11604100	2460	2460	2460	2460	0
56	20241210	180200	11604100	2460	2460	2460	2460	0
57	20241210	180100	11604100	2460	2460	2460	2460	0
58	20241210	180000	11604100	2460	2460	2460	2460	0
59	20241210	175900	11604100	2460	2460	2460	2460	0
60	20241210	175800	11604100	2460	2460	2460	2460	0
61	20241210	175700	11604100	2460	2460	2460	2460	0
62	20241210	175600	11604100	2460	2460	2460	2460	748
63	20241210	175500	11604100	2460	2460	2460	2460	0
64	20241210	175400	11604100	2460	2460	2460	2460	0
65	20241210	175300	11604100	2460	2460	2460	2460	0
66	20241210	175200	11604100	2460	2460	2460	2460	0
67	20241210	175100	11604100	2460	2460	2460	2460	0
68	20241210	175000	11604100	2460	2460	2460	2460	0
69	20241210	174900	11604100	2460	2460	2460	2460	0
70	20241210	174800	11604100	2460	2460	2460	2460	0
71	20241210	174700	11604100	2460	2460	2460	2460	0
72	20241210	174600	11604100	2460	2460	2460	2460	0
73	20241210	174500	11604100	2460	2460	2460	2460	0
74	20241210	174400	11604100	2460	2460	2460	2460	0
75	20241210	174300	11604100	2460	2460	2460	2460	0
76	20241210	174200	11604100	2460	2460	2460	2460	0
77	20241210	174100	11604100	2460	2460	2460	2460	0
78	20241210	174000	11604100	2460	2460	2460	2460	0
79	20241210	173900	11604100	2460	2460	2460	2460	0
80	20241210	173800	11604100	2460	2460	2460	2460	0
81	20241210	173700	11604100	2460	2460	2460	2460	0
82	20241210	173600	11604100	2460	2460	2460	2460	0
83	20241210	173500	11604100	2460	2460	2460	2460	0
84	20241210	173400	11604100	2460	2460	2460	2460	0
85	20241210	173300	11604100	2460	2460	2460	2460	0
86	20241210	173200	11604100	2460	2460	2460	2460	0
87	20241210	173100	11604100	2460	2460	2460	2460	0
88	20241210	173000	11604100	2460	2460	2460	2460	0
89	20241210	172900	11604100	2460	2460	2460	2460	0
90	20241210	172800	11604100	2460	2460	2460	2460	0
91	20241210	172700	11604100	2460	2460	2460	2460	0
92	20241210	172600	11604100	2460	2460	2460	2460	748
93	20241210	172500	11604100	2460	2460	2460	2460	0
94	20241210	172400	11604100	2460	2460	2460	2460	0
95	20241210	172300	11604100	2460	2460	2460	2460	0
96	20241210	172200	11604100	2460	2460	2460	2460	0
97	20241210	172100	11604100	2460	2460	2460	2460	0
98	20241210	172000	11604100	2460	2460	2460	2460	0
99	20241210	171900	11604100	2460	2460	2460	2460	0
100	20241210	171800	11604100	2460	2460	2460	2460	0
101	20241210	171700	11604100	2460	2460	2460	2460	0
102	20241210	171600	11604100	2460	2460	2460	2460	0
103	20241210	171500	11604100	2460	2460	2460	2460	0
104	20241210	171400	11604100	2460	2460	2460	2460	0
105	20241210	171300	11604100	2460	2460	2460	2460	0
106	20241210	171200	11604100	2460	2460	2460	2460	0
107	20241210	171100	11604100	2460	2460	2460	2460	0
108	20241210	171000	11604100	2460	2460	2460	2460	0
109	20241210	170900	11604100	2460	2460	2460	2460	0
110	20241210	170800	11604100	2460	2460	2460	2460	0
111	20241210	170700	11604100	2460	2460	2460	2460	0
112	20241210	170600	11604100	2460	2460	2460	2460	0
113	20241210	170500	11604100	2460	2460	2460	2460	0
114	20241210	170400	11604100	2460	2460	2460	2460	0
115	20241210	170300	11604100	2460	2460	2460	2460	0
116	20241210	170200	11604100	2460	2460	2460	2460	0
117	20241210	170100	11604100	2460	2460	2460	2460	0
118	20241210	170000	11604100	2460	2460	2460	2460	0
119	20241210	165900	11604100	2460	2460	2460	2460	0
120	20241210	165800	11604100	2460	2460	2460	2460	0
121	20241210	165700	11604100	2460	2460	2460	2460	0
122	20241210	165600	11604100	2460	2460	2460	2460	748
123	20241210	165500	11604100	2460	2460	2460	2460	0
124	20241210	165400	11604100	2460	2460	2460	2460	0
125	20241210	165300	11604100	2460	2460	2460	2460	0
126	20241210	165200	11604100	2460	2460	2460	2460	0
127	20241210	165100	11604100	2460	2460	2460	2460	0
128	20241210	165000	11604100	2460	2460	2460	2460	0
129	20241210	164900	11604100	2460	2460	2460	2460	0
130	20241210	164800	11604100	2460	2460	2460	2460	0
131	20241210	164700	11604100	2460	2460	2460	2460	0
132	20241210	164600	11604100	2460	2460	2460	2460	0
133	20241210	164500	11604100	2460	2460	2460	2460	0
134	20241210	164400	11604100	2460	2460	2460	2460	0
135	20241210	164300	11604100	2460	2460	2460	2460	0
136	20241210	164200	11604100	2460	2460	2460	2460	0
137	20241210	164100	11604100	2460	2460	2460	2460	0
138	20241210	164000	11604100	2460	2460	2460	2460	0
139	20241210	163900	11604100	2460	2460	2460	2460	0
140	20241210	163800	11604100	2460	2460	2460	2460	0
141	20241210	163700	11604100	2460	2460	2460	2460	0
142	20241210	163600	11604100	2460	2460	2460	2460	0
143	20241210	163500	11604100	2460	2460	2460	2460	0
144	20241210	163400	11604100	2460	2460	2460	2460	0
145	20241210	163300	11604100	2460	2460	2460	2460	0
146	20241210	163200	11604100	2460	2460	2460	2460	0
147	20241210	163100	11604100	2460	2460	2460	2460	0
148	20241210	163000	11604100	2460	2460	2460	2460	0
149	20241210	162900	11604100	2460	2460	2460	2460	0
150	20241210	162800	11604100	2460	2460	2460	2460	0
151	20241210	162700	11604100	2460	2460	2460	2460	0
152	20241210	162600	11604100	2460	2460	2460	2460	748
153	20241210	162500	11604100	2460	2460	2460	2460	0
154	20241210	162400	11604100	2460	2460	2460	2460	0
155	20241210	162300	11604100	2460	2460	2460	2460	0
156	20241210	162200	11604100	2460	2460	2460	2460	0
157	20241210	162100	11604100	2460	2460	2460	2460	0
158	20241210	162000	11604100	2460	2460	2460	2460	0
159	20241210	161900	11604100	2460	2460	2460	2460	0
160	20241210	161800	11604100	2460	2460	2460	2460	0
161	20241210	161700	11604100	2460	2460	2460	2460	0
162	20241210	161600	11604100	2460	2460	2460	2460	0
163	20241210	161500	11604100	2460	2460	2460	2460	0
164	20241210	161400	11604100	2460	2460	2460	2460	0
165	20241210	161300	11604100	2460	2460	2460	2460	0
166	20241210	161200	11604100	2460	2460	2460	2460	0
167	20241210	161100	11604100	2460	2460	2460	2460	0
168	20241210	161000	11604100	2460	2460	2460	2460	0
169	20241210	160900	11604100	2460	2460	2460	2460	0
170	20241210	160800	11604100	2460	2460	2460	2460	0
171	20241210	160700	11604100	2460	2460	2460	2460	0
172	20241210	160600	11604100	2460	2460	2460	2460	0
173	20241210	160500	11604100	2460	2460	2460	2460	0
174	20241210	160400	11604100	2460	2460	2460	2460	0
175	20241210	160300	11604100	2460	2460	2460	2460	0
176	20241210	160200	11604100	2460	2460	2460	2460	0
177	20241210	160100	11604100	2460	2460	2460	2460	0
178	20241210	160000	11604100	2460	2460	2460	2460	0
179	20241210	155900	11604100	2460	2460	2460	2460	0
180	20241210	155800	11604100	2460	2460	2460	2460	0
181	20241210	155700	11604100	2460	2460	2460	2460	0
182	20241210	155600	11604100	2460	2460	2460	2460	748
183	20241210	155500	11604100	2460	2460	2460	2460	0
184	20241210	155400	11604100	2460	2460	2460	2460	0
185	20241210	155300	11604100	2460	2460	2460	2460	0
186	20241210	155200	11604100	2460	2460	2460	2460	0
187	20241210	155100	11604100	2460	2460	2460	2460	0
188	20241210	155000	11604100	2460	2460	2460	2460	0
189	20241210	154900	11604100	2460	2460	2460	2460	0
190	20241210	154800	11604100	2460	2460	2460	2460	0
191	20241210	154700	11604100	2460	2460	2460	2460	0
192	20241210	154600	11604100	2460	2460	2460	2460	0
193	20241210	154500	11604100	2460	2460	2460	2460	0
194	20241210	154400	11604100	2460	2460	2460	2460	0
195	20241210	154300	11604100	2460	2460	2460	2460	0
196	20241210	154200	11604100	2460	2460	2460	2460	0
197	20241210	154100	11604100	2460	2460	2460	2460	0
198	20241210	154000	11604100	2460	2460	2460	2460	0
199	20241210	153900	11604100	2460	2460	2460	2460	0
200	20241210	153800	11604100	2460	2460	2460	2460	0
201	20241210	153700	11604100	2460	2460	2460	2460	0
202	20241210	153600	11604100	2460	2460	2460	2460	0
203	20241210	153500	11604100	2460	2460	2460	2460	0
204	20241210	153400	11604100	2460	2460	2460	2460	0
205	20241210	153300	11604100	2460	2460	2460	2460	0
206	20241210	153200	11604100	2460	2460	2460	2460	0
207	20241210	153100	11604100	2460	2460	2460	2460	0
208	20241210	153000	11604100	2460	2460	2460	2460	748
209	20241210	152900	9764020	2440	2440	2440	2440	0
210	20241210	152800	9764020	2440	2440	2440	2440	0
211	20241210	152700	9764020	2440	2440	2440	2440	0
212	20241210	152600	9764020	2440	2440	2440	2440	0
213	20241210	152500	9764020	2440	2440	2440	2440	0
214	20241210	152400	9764020	2440	2440	2440	2440	0
215	20241210	152300	9764020	2440	2440	2440	2440	0
216	20241210	152200	9764020	2440	2440	2440	2440	0
217	20241210	152100	9764020	2440	2440	2440	2440	0
218	20241210	152000	9764020	2440	2440	2440	2440	0
219	20241210	151900	9764020	2440	2440	2440	2440	0
220	20241210	151800	9764020	2440	2440	2440	2440	0
221	20241210	151700	9764020	2440	2440	2440	2440	0
222	20241210	151600	9764020	2440	2440	2440	2440	0
223	20241210	151500	9764020	2440	2440	2440	2440	0
224	20241210	151400	9764020	2440	2440	2440	2440	0
225	20241210	151300	9764020	2440	2440	2440	2440	0
226	20241210	151200	9764020	2440	2440	2440	2440	0
227	20241210	151100	9764020	2440	2440	2440	2440	0
228	20241210	151000	9764020	2440	2440	2440	2440	0
229	20241210	150900	9764020	2440	2440	2440	2440	0
230	20241210	150800	9764020	2440	2440	2440	2440	0
231	20241210	150700	9764020	2440	2440	2440	2440	0
232	20241210	150600	9764020	2440	2440	2440	2440	0
233	20241210	150500	9764020	2440	2440	2440	2440	0
234	20241210	150400	9764020	2440	2440	2440	2440	0
235	20241210	150300	9764020	2440	2440	2440	2440	0
236	20241210	150200	9764020	2440	2440	2440	2440	0
237	20241210	150100	9764020	2440	2440	2440	2440	0
238	20241210	150000	9764020	2440	2440	2440	2440	0
239	20241210	145900	9764020	2440	2440	2440	2440	0
240	20241210	145800	9764020	2440	2440	2440	2440	0
241	20241210	145700	9764020	2440	2440	2440	2440	0
242	20241210	145600	9764020	2440	2440	2440	2440	0
243	20241210	145500	9764020	2440	2440	2440	2440	0
244	20241210	145400	9764020	2440	2440	2440	2440	0
245	20241210	145300	9764020	2440	2440	2440	2440	0
246	20241210	145200	9764020	2440	2440	2440	2440	0
247	20241210	145100	9764020	2440	2440	2440	2440	0
248	20241210	145000	9764020	2440	2440	2440	2440	0
249	20241210	144900	9764020	2440	2440	2440	2440	0
250	20241210	144800	9764020	2440	2440	2440	2440	0
251	20241210	144700	9764020	2440	2440	2440	2440	0
252	20241210	144600	9764020	2440	2440	2440	2440	0
253	20241210	144500	9764020	2440	2440	2440	2440	0
254	20241210	144400	9764020	2440	2440	2440	2440	0
255	20241210	144300	9764020	2440	2440	2440	2440	0
256	20241210	144200	9764020	2440	2440	2440	2440	0
257	20241210	144100	9764020	2440	2440	2440	2440	0
258	20241210	144000	9764020	2440	2440	2440	2440	0
259	20241210	143900	9764020	2440	2440	2440	2440	7
260	20241210	143800	9746940	2440	2440	2440	2440	0
261	20241210	143700	9746940	2440	2440	2440	2440	0
262	20241210	143600	9746940	2440	2440	2440	2440	2
263	20241210	143500	9742060	2455	2455	2455	2455	0
264	20241210	143400	9742060	2455	2455	2455	2455	0
265	20241210	143300	9742060	2455	2455	2455	2455	0
266	20241210	143200	9742060	2455	2455	2455	2455	0
267	20241210	143100	9742060	2455	2455	2455	2455	0
268	20241210	143000	9742060	2455	2455	2455	2455	0
269	20241210	142900	9742060	2455	2455	2455	2455	0
270	20241210	142800	9742060	2455	2455	2455	2455	0
271	20241210	142700	9742060	2455	2455	2455	2455	0
272	20241210	142600	9742060	2455	2455	2455	2455	0
273	20241210	142500	9742060	2455	2455	2455	2455	0
274	20241210	142400	9742060	2455	2455	2455	2455	0
275	20241210	142300	9742060	2455	2455	2455	2455	0
276	20241210	142200	9742060	2455	2455	2455	2455	0
277	20241210	142100	9742060	2455	2455	2455	2455	0
278	20241210	142000	9742060	2455	2455	2455	2455	67
279	20241210	141900	9577575	2455	2455	2455	2455	0
280	20241210	141800	9577575	2455	2450	2455	2450	381
281	20241210	141700	8642320	2450	2450	2450	2450	0
282	20241210	141600	8642320	2450	2450	2450	2450	0
283	20241210	141500	8642320	2450	2450	2450	2450	1
284	20241210	141400	8639870	2430	2430	2430	2430	0
285	20241210	141300	8639870	2430	2430	2430	2430	0
286	20241210	141200	8639870	2430	2430	2430	2430	0
287	20241210	141100	8639870	2430	2430	2430	2430	0
288	20241210	141000	8639870	2430	2430	2430	2430	0
289	20241210	140900	8639870	2430	2430	2430	2430	0
290	20241210	140800	8639870	2430	2430	2430	2430	0
291	20241210	140700	8639870	2430	2430	2430	2430	0
292	20241210	140600	8639870	2430	2430	2430	2430	0
293	20241210	140500	8639870	2430	2430	2430	2430	0
294	20241210	140400	8639870	2430	2430	2430	2430	0
295	20241210	140300	8639870	2430	2430	2430	2430	0
296	20241210	140200	8639870	2430	2430	2430	2430	0
297	20241210	140100	8639870	2430	2430	2430	2430	0
298	20241210	140000	8639870	2430	2430	2430	2430	0
299	20241210	135900	8639870	2430	2430	2430	2430	0
300	20241210	135800	8639870	2430	2430	2430	2430	0
301	20241210	135700	8639870	2430	2430	2430	2430	0
302	20241210	135600	8639870	2430	2430	2430	2430	0
303	20241210	135500	8639870	2430	2430	2430	2430	0
304	20241210	135400	8639870	2430	2430	2430	2430	0
305	20241210	135300	8639870	2430	2430	2430	2430	0
306	20241210	135200	8639870	2430	2430	2430	2430	0
307	20241210	135100	8639870	2430	2430	2430	2430	0
308	20241210	135000	8639870	2430	2430	2430	2430	0
309	20241210	134900	8639870	2430	2430	2430	2430	0
310	20241210	134800	8639870	2430	2430	2430	2430	0
311	20241210	134700	8639870	2430	2430	2430	2430	0
312	20241210	134600	8639870	2430	2430	2430	2430	0
313	20241210	134500	8639870	2430	2430	2430	2430	0
314	20241210	134400	8639870	2430	2430	2430	2430	0
315	20241210	134300	8639870	2430	2430	2430	2430	0
316	20241210	134200	8639870	2430	2430	2430	2430	0
317	20241210	134100	8639870	2430	2430	2430	2430	0
318	20241210	134000	8639870	2430	2430	2430	2430	0
319	20241210	133900	8639870	2430	2430	2430	2430	0
320	20241210	133800	8639870	2430	2430	2430	2430	0
321	20241210	133700	8639870	2430	2430	2430	2430	0
322	20241210	133600	8639870	2430	2430	2430	2430	0
323	20241210	133500	8639870	2430	2430	2430	2430	0
324	20241210	133400	8639870	2430	2430	2430	2430	0
325	20241210	133300	8639870	2430	2430	2430	2430	0
326	20241210	133200	8639870	2430	2430	2430	2430	0
327	20241210	133100	8639870	2430	2430	2430	2430	0
328	20241210	133000	8639870	2430	2430	2430	2430	0
329	20241210	132900	8639870	2430	2430	2430	2430	0
330	20241210	132800	8639870	2430	2430	2430	2430	0
331	20241210	132700	8639870	2430	2430	2430	2430	0
332	20241210	132600	8639870	2430	2430	2430	2430	0
333	20241210	132500	8639870	2430	2430	2430	2430	0
334	20241210	132400	8639870	2430	2430	2430	2430	0
335	20241210	132300	8639870	2430	2430	2430	2430	45
336	20241210	132200	8530520	2450	2450	2450	2450	0
337	20241210	132100	8530520	2450	2450	2450	2450	0
338	20241210	132000	8530520	2450	2450	2450	2450	0
339	20241210	131900	8530520	2450	2450	2450	2450	0
340	20241210	131800	8530520	2450	2450	2450	2450	0
341	20241210	131700	8530520	2450	2450	2450	2450	0
342	20241210	131600	8530520	2450	2450	2450	2450	0
343	20241210	131500	8530520	2450	2450	2450	2450	0
344	20241210	131400	8530520	2450	2450	2450	2450	0
345	20241210	131300	8530520	2450	2450	2450	2450	0
346	20241210	131200	8530520	2450	2450	2450	2450	0
347	20241210	131100	8530520	2450	2450	2450	2450	0
348	20241210	131000	8530520	2450	2450	2450	2450	0
349	20241210	130900	8530520	2450	2450	2450	2450	0
350	20241210	130800	8530520	2450	2450	2450	2450	0
351	20241210	130700	8530520	2450	2450	2450	2450	0
352	20241210	130600	8530520	2450	2450	2450	2450	0
353	20241210	130500	8530520	2450	2450	2450	2450	0
354	20241210	130400	8530520	2450	2450	2450	2450	0
355	20241210	130300	8530520	2450	2450	2450	2450	0
356	20241210	130200	8530520	2450	2450	2450	2450	30
357	20241210	130100	8457020	2450	2450	2450	2450	1
358	20241210	130000	8454570	2450	2450	2450	2450	0
359	20241210	125900	8454570	2450	2450	2450	2450	0
360	20241210	125800	8454570	2450	2450	2450	2450	0
361	20241210	125700	8454570	2450	2450	2450	2450	0
362	20241210	125600	8454570	2450	2450	2450	2450	0
363	20241210	125500	8454570	2450	2450	2450	2450	0
364	20241210	125400	8454570	2450	2450	2450	2450	0
365	20241210	125300	8454570	2450	2450	2450	2450	0
366	20241210	125200	8454570	2450	2450	2450	2450	0
367	20241210	125100	8454570	2450	2450	2450	2450	0
368	20241210	125000	8454570	2450	2450	2450	2450	0
369	20241210	124900	8454570	2450	2450	2450	2450	0
370	20241210	124800	8454570	2450	2450	2450	2450	0
371	20241210	124700	8454570	2450	2450	2450	2450	0
372	20241210	124600	8454570	2450	2450	2450	2450	0
373	20241210	124500	8454570	2450	2450	2450	2450	0
374	20241210	124400	8454570	2450	2450	2450	2450	5
375	20241210	124300	8442320	2450	2450	2450	2450	0
376	20241210	124200	8442320	2450	2450	2450	2450	0
377	20241210	124100	8442320	2450	2450	2450	2450	0
378	20241210	124000	8442320	2450	2450	2450	2450	0
379	20241210	123900	8442320	2450	2450	2450	2450	0
380	20241210	123800	8442320	2450	2450	2450	2450	0
381	20241210	123700	8442320	2450	2450	2450	2450	1
382	20241210	123600	8439870	2450	2450	2450	2450	0
383	20241210	123500	8439870	2450	2450	2450	2450	0
384	20241210	123400	8439870	2450	2450	2450	2450	0
385	20241210	123300	8439870	2450	2450	2450	2450	341
386	20241210	123200	7604420	2445	2445	2445	2445	0
387	20241210	123100	7604420	2445	2445	2445	2445	0
388	20241210	123000	7604420	2445	2445	2445	2445	0
389	20241210	122900	7604420	2445	2445	2445	2445	0
390	20241210	122800	7604420	2445	2445	2445	2445	16
391	20241210	122700	7565300	2445	2445	2445	2445	0
392	20241210	122600	7565300	2445	2445	2445	2445	0
393	20241210	122500	7565300	2445	2445	2445	2445	0
394	20241210	122400	7565300	2445	2445	2445	2445	0
395	20241210	122300	7565300	2445	2445	2445	2445	0
396	20241210	122200	7565300	2445	2445	2445	2445	0
397	20241210	122100	7565300	2445	2445	2445	2445	0
398	20241210	122000	7565300	2445	2445	2445	2445	0
399	20241210	121900	7565300	2445	2445	2445	2445	0
400	20241210	121800	7565300	2445	2445	2445	2445	0
401	20241210	121700	7565300	2445	2445	2445	2445	0
402	20241210	121600	7565300	2445	2445	2445	2445	0
403	20241210	121500	7565300	2445	2445	2445	2445	0
404	20241210	121400	7565300	2445	2445	2445	2445	0
405	20241210	121300	7565300	2445	2445	2445	2445	0
406	20241210	121200	7565300	2445	2445	2445	2445	1
407	20241210	121100	7562855	2450	2450	2450	2450	0
408	20241210	121000	7562855	2450	2450	2450	2450	0
409	20241210	120900	7562855	2450	2450	2450	2450	0
410	20241210	120800	7562855	2450	2450	2450	2450	0
411	20241210	120700	7562855	2450	2450	2450	2450	0
412	20241210	120600	7562855	2450	2450	2450	2450	0
413	20241210	120500	7562855	2450	2450	2450	2450	0
414	20241210	120400	7562855	2450	2450	2450	2450	0
415	20241210	120300	7562855	2450	2450	2450	2450	0
416	20241210	120200	7562855	2450	2450	2450	2450	0
417	20241210	120100	7562855	2450	2450	2450	2450	0
418	20241210	120000	7562855	2450	2450	2450	2450	0
419	20241210	115900	7562855	2450	2450	2450	2450	0
420	20241210	115800	7562855	2450	2450	2450	2450	0
421	20241210	115700	7562855	2450	2450	2450	2450	0
422	20241210	115600	7562855	2450	2450	2450	2450	0
423	20241210	115500	7562855	2450	2450	2450	2450	0
424	20241210	115400	7562855	2450	2450	2450	2450	0
425	20241210	115300	7562855	2450	2450	2450	2450	0
426	20241210	115200	7562855	2450	2450	2450	2450	0
427	20241210	115100	7562855	2450	2450	2450	2450	0
428	20241210	115000	7562855	2450	2450	2450	2450	1
429	20241210	114900	7560405	2450	2450	2450	2450	0
430	20241210	114800	7560405	2450	2450	2450	2450	0
431	20241210	114700	7560405	2450	2450	2450	2450	0
432	20241210	114600	7560405	2450	2450	2450	2450	0
433	20241210	114500	7560405	2450	2450	2450	2450	1
434	20241210	114400	7557955	2430	2430	2430	2430	0
435	20241210	114300	7557955	2430	2430	2430	2430	0
436	20241210	114200	7557955	2430	2430	2430	2430	0
437	20241210	114100	7557955	2430	2430	2430	2430	42
438	20241210	114000	7455895	2430	2430	2430	2430	0
439	20241210	113900	7455895	2430	2430	2430	2430	0
440	20241210	113800	7455895	2430	2430	2430	2430	0
441	20241210	113700	7455895	2430	2430	2430	2430	0
442	20241210	113600	7455895	2430	2430	2430	2430	0
443	20241210	113500	7455895	2430	2430	2430	2430	0
444	20241210	113400	7455895	2430	2430	2430	2430	0
445	20241210	113300	7455895	2430	2430	2430	2430	0
446	20241210	113200	7455895	2430	2430	2430	2430	0
447	20241210	113100	7455895	2430	2430	2430	2430	0
448	20241210	113000	7455895	2430	2430	2430	2430	0
449	20241210	112900	7455895	2430	2430	2430	2430	0
450	20241210	112800	7455895	2430	2415	2430	2415	2
451	20241210	112700	7451050	2430	2430	2430	2430	0
452	20241210	112600	7451050	2430	2430	2430	2430	0
453	20241210	112500	7451050	2430	2430	2430	2430	0
454	20241210	112400	7451050	2430	2430	2430	2430	0
455	20241210	112300	7451050	2430	2430	2430	2430	0
456	20241210	112200	7451050	2430	2430	2430	2430	0
457	20241210	112100	7451050	2430	2430	2430	2430	0
458	20241210	112000	7451050	2430	2430	2430	2430	0
459	20241210	111900	7451050	2430	2430	2430	2430	0
460	20241210	111800	7451050	2430	2430	2430	2430	0
461	20241210	111700	7451050	2430	2430	2430	2430	0
462	20241210	111600	7451050	2430	2430	2430	2430	0
463	20241210	111500	7451050	2430	2430	2430	2430	0
464	20241210	111400	7451050	2430	2430	2430	2430	0
465	20241210	111300	7451050	2430	2430	2430	2430	0
466	20241210	111200	7451050	2430	2430	2430	2430	0
467	20241210	111100	7451050	2430	2430	2430	2430	0
468	20241210	111000	7451050	2430	2430	2430	2430	0
469	20241210	110900	7451050	2430	2430	2430	2430	0
470	20241210	110800	7451050	2430	2415	2430	2415	2
471	20241210	110700	7446205	2430	2430	2430	2430	0
472	20241210	110600	7446205	2430	2430	2430	2430	0
473	20241210	110500	7446205	2430	2430	2430	2430	0
474	20241210	110400	7446205	2430	2430	2430	2430	0
475	20241210	110300	7446205	2430	2430	2430	2430	0
476	20241210	110200	7446205	2430	2430	2430	2430	0
477	20241210	110100	7446205	2430	2430	2430	2430	1
478	20241210	110000	7443775	2430	2430	2430	2430	0
479	20241210	105900	7443775	2430	2430	2430	2430	0
480	20241210	105800	7443775	2430	2430	2430	2430	0
481	20241210	105700	7443775	2430	2430	2430	2430	0
482	20241210	105600	7443775	2430	2430	2430	2430	0
483	20241210	105500	7443775	2430	2430	2430	2430	0
484	20241210	105400	7443775	2430	2430	2430	2430	0
485	20241210	105300	7443775	2430	2430	2430	2430	0
486	20241210	105200	7443775	2430	2430	2430	2430	0
487	20241210	105100	7443775	2430	2430	2430	2430	0
488	20241210	105000	7443775	2430	2430	2430	2430	0
489	20241210	104900	7443775	2430	2430	2430	2430	0
490	20241210	104800	7443775	2430	2430	2430	2430	0
491	20241210	104700	7443775	2430	2430	2430	2430	0
492	20241210	104600	7443775	2430	2430	2430	2430	0
493	20241210	104500	7443775	2430	2430	2430	2430	0
494	20241210	104400	7443775	2430	2430	2430	2430	0
495	20241210	104300	7443775	2430	2420	2430	2420	2
496	20241210	104200	7438925	2430	2425	2430	2425	555
497	20241210	104100	6091300	2430	2430	2430	2430	0
498	20241210	104000	6091300	2430	2430	2430	2430	0
499	20241210	103900	6091300	2430	2430	2430	2430	0
500	20241210	103800	6091300	2430	2430	2430	2430	0
501	20241210	103700	6091300	2430	2430	2430	2430	0
502	20241210	103600	6091300	2430	2430	2430	2430	0
503	20241210	103500	6091300	2430	2430	2430	2430	0
504	20241210	103400	6091300	2430	2430	2430	2430	0
505	20241210	103300	6091300	2430	2430	2430	2430	0
506	20241210	103200	6091300	2430	2430	2430	2430	0
507	20241210	103100	6091300	2430	2430	2430	2430	0
508	20241210	103000	6091300	2430	2430	2430	2430	0
509	20241210	102900	6091300	2430	2430	2430	2430	0
510	20241210	102800	6091300	2430	2430	2430	2430	0
511	20241210	102700	6091300	2430	2430	2430	2430	0
512	20241210	102600	6091300	2430	2430	2430	2430	0
513	20241210	102500	6091300	2430	2430	2430	2430	0
514	20241210	102400	6091300	2430	2430	2430	2430	0
515	20241210	102300	6091300	2430	2430	2430	2430	0
516	20241210	102200	6091300	2430	2430	2430	2430	0
517	20241210	102100	6091300	2430	2430	2430	2430	0
518	20241210	102000	6091300	2430	2430	2430	2430	0
519	20241210	101900	6091300	2430	2430	2430	2430	0
520	20241210	101800	6091300	2430	2430	2430	2430	0
521	20241210	101700	6091300	2430	2430	2430	2430	0
522	20241210	101600	6091300	2430	2430	2430	2430	0
523	20241210	101500	6091300	2430	2430	2430	2430	0
524	20241210	101400	6091300	2430	2430	2430	2430	0
525	20241210	101300	6091300	2430	2430	2430	2430	0
526	20241210	101200	6091300	2430	2430	2430	2430	0
527	20241210	101100	6091300	2430	2430	2430	2430	0
528	20241210	101000	6091300	2430	2430	2430	2430	0
529	20241210	100900	6091300	2430	2430	2430	2430	0
530	20241210	100800	6091300	2430	2430	2430	2430	0
531	20241210	100700	6091300	2430	2430	2430	2430	0
532	20241210	100600	6091300	2430	2430	2430	2430	0
533	20241210	100500	6091300	2430	2430	2430	2430	0
534	20241210	100400	6091300	2430	2430	2430	2430	2
535	20241210	100300	6086440	2430	2430	2430	2430	10
536	20241210	100200	6062140	2425	2425	2425	2425	0
537	20241210	100100	6062140	2425	2425	2425	2425	0
538	20241210	100000	6062140	2425	2425	2425	2425	0
539	20241210	095900	6062140	2425	2425	2425	2425	1
540	20241210	095800	6059715	2430	2430	2430	2430	0
541	20241210	095700	6059715	2430	2430	2430	2430	0
542	20241210	095600	6059715	2430	2430	2430	2430	0
543	20241210	095500	6059715	2430	2430	2430	2430	0
544	20241210	095400	6059715	2430	2430	2430	2430	0
545	20241210	095300	6059715	2430	2430	2430	2430	205
546	20241210	095200	5561565	2455	2455	2455	2455	0
547	20241210	095100	5561565	2455	2455	2455	2455	0
548	20241210	095000	5561565	2455	2455	2455	2455	0
549	20241210	094900	5561565	2455	2455	2455	2455	0
550	20241210	094800	5561565	2455	2455	2455	2455	0
551	20241210	094700	5561565	2455	2455	2455	2455	0
552	20241210	094600	5561565	2455	2455	2455	2455	5
553	20241210	094500	5549290	2450	2450	2450	2450	0
554	20241210	094400	5549290	2450	2450	2450	2450	197
555	20241210	094300	5066640	2450	2450	2450	2450	2
556	20241210	094200	5061740	2445	2445	2445	2445	0
557	20241210	094100	5061740	2445	2445	2445	2445	7
558	20241210	094000	5044625	2445	2445	2445	2445	20
559	20241210	093900	4995725	2445	2445	2445	2445	0
560	20241210	093800	4995725	2445	2445	2445	2445	30
561	20241210	093700	4922375	2445	2430	2445	2430	309
562	20241210	093600	4168715	2430	2430	2430	2430	1
563	20241210	093500	4166285	2430	2430	2430	2430	6
564	20241210	093400	4151705	2430	2430	2430	2430	0
565	20241210	093300	4151705	2430	2430	2430	2430	524
566	20241210	093200	2878385	2425	2425	2425	2425	0
567	20241210	093100	2878385	2425	2425	2425	2425	0
568	20241210	093000	2878385	2425	2425	2425	2425	50
569	20241210	092900	2757135	2425	2425	2425	2425	244
570	20241210	092800	2165435	2425	2420	2425	2420	302
571	20241210	092700	1433095	2420	2420	2420	2420	5
572	20241210	092600	1420995	2420	2420	2420	2420	4
573	20241210	092500	1411315	2420	2420	2420	2420	6
574	20241210	092400	1396795	2425	2425	2425	2425	0
575	20241210	092300	1396795	2425	2425	2425	2425	0
576	20241210	092200	1396795	2425	2425	2425	2425	10
577	20241210	092100	1372545	2425	2425	2425	2425	0
578	20241210	092000	1372545	2425	2425	2425	2425	0
579	20241210	091900	1372545	2425	2425	2425	2425	49
580	20241210	091800	1253720	2425	2425	2425	2425	0
581	20241210	091700	1253720	2425	2425	2425	2425	0
582	20241210	091600	1253720	2425	2425	2425	2425	0
583	20241210	091500	1253720	2425	2425	2425	2425	0
584	20241210	091400	1253720	2425	2425	2425	2425	4
585	20241210	091300	1244020	2425	2420	2425	2420	13
586	20241210	091200	1212550	2420	2420	2420	2420	1
587	20241210	091100	1210130	2415	2415	2415	2415	2
588	20241210	091000	1205300	2410	2410	2410	2410	50
589	20241210	090900	1084800	2405	2405	2405	2405	0
590	20241210	090800	1084800	2405	2405	2405	2405	2
591	20241210	090700	1079990	2400	2400	2400	2400	0
592	20241210	090600	1079990	2400	2400	2400	2400	20
593	20241210	090500	1031990	2395	2395	2400	2395	369
594	20241210	090400	148085	2395	2390	2395	2390	22
595	20241210	090300	95405	2390	2390	2390	2390	0
596	20241210	090200	95405	2390	2385	2390	2385	40
597	20241210	090100	0	2385	2385	2385	2385	0
598	20241210	090000	0	2385	2385	2385	2385	0