KissMeData/033200/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	191700	9291445	2935	2935	2935	2935	93
3	20241210	191600	9291445	2935	2935	2935	2935	0
4	20241210	191500	9291445	2935	2935	2935	2935	0
5	20241210	191400	9291445	2935	2935	2935	2935	0
6	20241210	191300	9291445	2935	2935	2935	2935	0
7	20241210	191200	9291445	2935	2935	2935	2935	0
8	20241210	191100	9291445	2935	2935	2935	2935	0
9	20241210	191000	9291445	2935	2935	2935	2935	0
10	20241210	190900	9291445	2935	2935	2935	2935	0
11	20241210	190800	9291445	2935	2935	2935	2935	0
12	20241210	190700	9291445	2935	2935	2935	2935	0
13	20241210	190600	9291445	2935	2935	2935	2935	0
14	20241210	190500	9291445	2935	2935	2935	2935	0
15	20241210	190400	9291445	2935	2935	2935	2935	0
16	20241210	190300	9291445	2935	2935	2935	2935	0
17	20241210	190200	9291445	2935	2935	2935	2935	0
18	20241210	190100	9291445	2935	2935	2935	2935	0
19	20241210	190000	9291445	2935	2935	2935	2935	0
20	20241210	185900	9291445	2935	2935	2935	2935	0
21	20241210	185800	9291445	2935	2935	2935	2935	0
22	20241210	185700	9291445	2935	2935	2935	2935	0
23	20241210	185600	9291445	2935	2935	2935	2935	0
24	20241210	185500	9291445	2935	2935	2935	2935	0
25	20241210	185400	9291445	2935	2935	2935	2935	0
26	20241210	185300	9291445	2935	2935	2935	2935	0
27	20241210	185200	9291445	2935	2935	2935	2935	0
28	20241210	185100	9291445	2935	2935	2935	2935	0
29	20241210	185000	9291445	2935	2935	2935	2935	0
30	20241210	184900	9291445	2935	2935	2935	2935	0
31	20241210	184800	9291445	2935	2935	2935	2935	0
32	20241210	184700	9291445	2935	2935	2935	2935	93
33	20241210	184600	9291445	2935	2935	2935	2935	0
34	20241210	184500	9291445	2935	2935	2935	2935	0
35	20241210	184400	9291445	2935	2935	2935	2935	0
36	20241210	184300	9291445	2935	2935	2935	2935	0
37	20241210	184200	9291445	2935	2935	2935	2935	0
38	20241210	184100	9291445	2935	2935	2935	2935	0
39	20241210	184000	9291445	2935	2935	2935	2935	0
40	20241210	183900	9291445	2935	2935	2935	2935	0
41	20241210	183800	9291445	2935	2935	2935	2935	0
42	20241210	183700	9291445	2935	2935	2935	2935	0
43	20241210	183600	9291445	2935	2935	2935	2935	0
44	20241210	183500	9291445	2935	2935	2935	2935	0
45	20241210	183400	9291445	2935	2935	2935	2935	0
46	20241210	183300	9291445	2935	2935	2935	2935	0
47	20241210	183200	9291445	2935	2935	2935	2935	0
48	20241210	183100	9291445	2935	2935	2935	2935	0
49	20241210	183000	9291445	2935	2935	2935	2935	0
50	20241210	182900	9291445	2935	2935	2935	2935	0
51	20241210	182800	9291445	2935	2935	2935	2935	0
52	20241210	182700	9291445	2935	2935	2935	2935	0
53	20241210	182600	9291445	2935	2935	2935	2935	0
54	20241210	182500	9291445	2935	2935	2935	2935	0
55	20241210	182400	9291445	2935	2935	2935	2935	0
56	20241210	182300	9291445	2935	2935	2935	2935	0
57	20241210	182200	9291445	2935	2935	2935	2935	0
58	20241210	182100	9291445	2935	2935	2935	2935	0
59	20241210	182000	9291445	2935	2935	2935	2935	0
60	20241210	181900	9291445	2935	2935	2935	2935	0
61	20241210	181800	9291445	2935	2935	2935	2935	0
62	20241210	181700	9291445	2935	2935	2935	2935	93
63	20241210	181600	9291445	2935	2935	2935	2935	0
64	20241210	181500	9291445	2935	2935	2935	2935	0
65	20241210	181400	9291445	2935	2935	2935	2935	0
66	20241210	181300	9291445	2935	2935	2935	2935	0
67	20241210	181200	9291445	2935	2935	2935	2935	0
68	20241210	181100	9291445	2935	2935	2935	2935	0
69	20241210	181000	9291445	2935	2935	2935	2935	0
70	20241210	180900	9291445	2935	2935	2935	2935	0
71	20241210	180800	9291445	2935	2935	2935	2935	0
72	20241210	180700	9291445	2935	2935	2935	2935	0
73	20241210	180600	9291445	2935	2935	2935	2935	0
74	20241210	180500	9291445	2935	2935	2935	2935	0
75	20241210	180400	9291445	2935	2935	2935	2935	0
76	20241210	180300	9291445	2935	2935	2935	2935	0
77	20241210	180200	9291445	2935	2935	2935	2935	0
78	20241210	180100	9291445	2935	2935	2935	2935	0
79	20241210	180000	9291445	2935	2935	2935	2935	0
80	20241210	175900	9291445	2935	2935	2935	2935	0
81	20241210	175800	9291445	2935	2935	2935	2935	0
82	20241210	175700	9291445	2935	2935	2935	2935	0
83	20241210	175600	9291445	2935	2935	2935	2935	0
84	20241210	175500	9291445	2935	2935	2935	2935	0
85	20241210	175400	9291445	2935	2935	2935	2935	0
86	20241210	175300	9291445	2935	2935	2935	2935	0
87	20241210	175200	9291445	2935	2935	2935	2935	0
88	20241210	175100	9291445	2935	2935	2935	2935	0
89	20241210	175000	9291445	2935	2935	2935	2935	0
90	20241210	174900	9291445	2935	2935	2935	2935	0
91	20241210	174800	9291445	2935	2935	2935	2935	0
92	20241210	174700	9291445	2935	2935	2935	2935	93
93	20241210	174600	9291445	2935	2935	2935	2935	0
94	20241210	174500	9291445	2935	2935	2935	2935	0
95	20241210	174400	9291445	2935	2935	2935	2935	0
96	20241210	174300	9291445	2935	2935	2935	2935	0
97	20241210	174200	9291445	2935	2935	2935	2935	0
98	20241210	174100	9291445	2935	2935	2935	2935	0
99	20241210	174000	9291445	2935	2935	2935	2935	0
100	20241210	173900	9291445	2935	2935	2935	2935	0
101	20241210	173800	9291445	2935	2935	2935	2935	0
102	20241210	173700	9291445	2935	2935	2935	2935	0
103	20241210	173600	9291445	2935	2935	2935	2935	0
104	20241210	173500	9291445	2935	2935	2935	2935	0
105	20241210	173400	9291445	2935	2935	2935	2935	0
106	20241210	173300	9291445	2935	2935	2935	2935	0
107	20241210	173200	9291445	2935	2935	2935	2935	0
108	20241210	173100	9291445	2935	2935	2935	2935	0
109	20241210	173000	9291445	2935	2935	2935	2935	0
110	20241210	172900	9291445	2935	2935	2935	2935	0
111	20241210	172800	9291445	2935	2935	2935	2935	0
112	20241210	172700	9291445	2935	2935	2935	2935	0
113	20241210	172600	9291445	2935	2935	2935	2935	0
114	20241210	172500	9291445	2935	2935	2935	2935	0
115	20241210	172400	9291445	2935	2935	2935	2935	0
116	20241210	172300	9291445	2935	2935	2935	2935	0
117	20241210	172200	9291445	2935	2935	2935	2935	0
118	20241210	172100	9291445	2935	2935	2935	2935	0
119	20241210	172000	9291445	2935	2935	2935	2935	0
120	20241210	171900	9291445	2935	2935	2935	2935	0
121	20241210	171800	9291445	2935	2935	2935	2935	0
122	20241210	171700	9291445	2935	2935	2935	2935	93
123	20241210	171600	9291445	2935	2935	2935	2935	0
124	20241210	171500	9291445	2935	2935	2935	2935	0
125	20241210	171400	9291445	2935	2935	2935	2935	0
126	20241210	171300	9291445	2935	2935	2935	2935	0
127	20241210	171200	9291445	2935	2935	2935	2935	0
128	20241210	171100	9291445	2935	2935	2935	2935	0
129	20241210	171000	9291445	2935	2935	2935	2935	0
130	20241210	170900	9291445	2935	2935	2935	2935	0
131	20241210	170800	9291445	2935	2935	2935	2935	0
132	20241210	170700	9291445	2935	2935	2935	2935	0
133	20241210	170600	9291445	2935	2935	2935	2935	0
134	20241210	170500	9291445	2935	2935	2935	2935	0
135	20241210	170400	9291445	2935	2935	2935	2935	0
136	20241210	170300	9291445	2935	2935	2935	2935	0
137	20241210	170200	9291445	2935	2935	2935	2935	0
138	20241210	170100	9291445	2935	2935	2935	2935	0
139	20241210	170000	9291445	2935	2935	2935	2935	0
140	20241210	165900	9291445	2935	2935	2935	2935	0
141	20241210	165800	9291445	2935	2935	2935	2935	0
142	20241210	165700	9291445	2935	2935	2935	2935	0
143	20241210	165600	9291445	2935	2935	2935	2935	0
144	20241210	165500	9291445	2935	2935	2935	2935	0
145	20241210	165400	9291445	2935	2935	2935	2935	0
146	20241210	165300	9291445	2935	2935	2935	2935	0
147	20241210	165200	9291445	2935	2935	2935	2935	0
148	20241210	165100	9291445	2935	2935	2935	2935	0
149	20241210	165000	9291445	2935	2935	2935	2935	0
150	20241210	164900	9291445	2935	2935	2935	2935	0
151	20241210	164800	9291445	2935	2935	2935	2935	0
152	20241210	164700	9291445	2935	2935	2935	2935	93
153	20241210	164600	9291445	2935	2935	2935	2935	0
154	20241210	164500	9291445	2935	2935	2935	2935	0
155	20241210	164400	9291445	2935	2935	2935	2935	0
156	20241210	164300	9291445	2935	2935	2935	2935	0
157	20241210	164200	9291445	2935	2935	2935	2935	0
158	20241210	164100	9291445	2935	2935	2935	2935	0
159	20241210	164000	9291445	2935	2935	2935	2935	0
160	20241210	163900	9291445	2935	2935	2935	2935	0
161	20241210	163800	9291445	2935	2935	2935	2935	0
162	20241210	163700	9291445	2935	2935	2935	2935	0
163	20241210	163600	9291445	2935	2935	2935	2935	0
164	20241210	163500	9291445	2935	2935	2935	2935	0
165	20241210	163400	9291445	2935	2935	2935	2935	0
166	20241210	163300	9291445	2935	2935	2935	2935	0
167	20241210	163200	9291445	2935	2935	2935	2935	0
168	20241210	163100	9291445	2935	2935	2935	2935	0
169	20241210	163000	9291445	2935	2935	2935	2935	0
170	20241210	162900	9291445	2935	2935	2935	2935	0
171	20241210	162800	9291445	2935	2935	2935	2935	0
172	20241210	162700	9291445	2935	2935	2935	2935	0
173	20241210	162600	9291445	2935	2935	2935	2935	0
174	20241210	162500	9291445	2935	2935	2935	2935	0
175	20241210	162400	9291445	2935	2935	2935	2935	0
176	20241210	162300	9291445	2935	2935	2935	2935	0
177	20241210	162200	9291445	2935	2935	2935	2935	0
178	20241210	162100	9291445	2935	2935	2935	2935	0
179	20241210	162000	9291445	2935	2935	2935	2935	0
180	20241210	161900	9291445	2935	2935	2935	2935	0
181	20241210	161800	9291445	2935	2935	2935	2935	0
182	20241210	161700	9291445	2935	2935	2935	2935	93
183	20241210	161600	9291445	2935	2935	2935	2935	0
184	20241210	161500	9291445	2935	2935	2935	2935	0
185	20241210	161400	9291445	2935	2935	2935	2935	0
186	20241210	161300	9291445	2935	2935	2935	2935	0
187	20241210	161200	9291445	2935	2935	2935	2935	0
188	20241210	161100	9291445	2935	2935	2935	2935	0
189	20241210	161000	9291445	2935	2935	2935	2935	0
190	20241210	160900	9291445	2935	2935	2935	2935	0
191	20241210	160800	9291445	2935	2935	2935	2935	0
192	20241210	160700	9291445	2935	2935	2935	2935	0
193	20241210	160600	9291445	2935	2935	2935	2935	0
194	20241210	160500	9291445	2935	2935	2935	2935	0
195	20241210	160400	9291445	2935	2935	2935	2935	0
196	20241210	160300	9291445	2935	2935	2935	2935	0
197	20241210	160200	9291445	2935	2935	2935	2935	0
198	20241210	160100	9291445	2935	2935	2935	2935	0
199	20241210	160000	9291445	2935	2935	2935	2935	0
200	20241210	155900	9291445	2935	2935	2935	2935	0
201	20241210	155800	9291445	2935	2935	2935	2935	0
202	20241210	155700	9291445	2935	2935	2935	2935	0
203	20241210	155600	9291445	2935	2935	2935	2935	0
204	20241210	155500	9291445	2935	2935	2935	2935	0
205	20241210	155400	9291445	2935	2935	2935	2935	0
206	20241210	155300	9291445	2935	2935	2935	2935	0
207	20241210	155200	9291445	2935	2935	2935	2935	0
208	20241210	155100	9291445	2935	2935	2935	2935	0
209	20241210	155000	9291445	2935	2935	2935	2935	0
210	20241210	154900	9291445	2935	2935	2935	2935	0
211	20241210	154800	9291445	2935	2935	2935	2935	0
212	20241210	154700	9291445	2935	2935	2935	2935	93
213	20241210	154600	9291445	2935	2935	2935	2935	0
214	20241210	154500	9291445	2935	2935	2935	2935	0
215	20241210	154400	9291445	2935	2935	2935	2935	0
216	20241210	154300	9291445	2935	2935	2935	2935	0
217	20241210	154200	9291445	2935	2935	2935	2935	0
218	20241210	154100	9291445	2935	2935	2935	2935	0
219	20241210	154000	9291445	2935	2935	2935	2935	0
220	20241210	153900	9291445	2935	2935	2935	2935	0
221	20241210	153800	9291445	2935	2935	2935	2935	0
222	20241210	153700	9291445	2935	2935	2935	2935	0
223	20241210	153600	9291445	2935	2935	2935	2935	0
224	20241210	153500	9291445	2935	2935	2935	2935	0
225	20241210	153400	9291445	2935	2935	2935	2935	0
226	20241210	153300	9291445	2935	2935	2935	2935	0
227	20241210	153200	9291445	2935	2935	2935	2935	0
228	20241210	153100	9291445	2935	2935	2935	2935	0
229	20241210	153000	9291445	2935	2935	2935	2935	93
230	20241210	152900	9018490	2900	2900	2900	2900	0
231	20241210	152800	9018490	2900	2900	2900	2900	0
232	20241210	152700	9018490	2900	2900	2900	2900	0
233	20241210	152600	9018490	2900	2900	2900	2900	0
234	20241210	152500	9018490	2900	2900	2900	2900	0
235	20241210	152400	9018490	2900	2900	2900	2900	0
236	20241210	152300	9018490	2900	2900	2900	2900	0
237	20241210	152200	9018490	2900	2900	2900	2900	0
238	20241210	152100	9018490	2900	2900	2900	2900	0
239	20241210	152000	9018490	2900	2900	2900	2900	0
240	20241210	151900	9018490	2900	2900	2900	2900	0
241	20241210	151800	9018490	2900	2900	2900	2900	0
242	20241210	151700	9018490	2900	2900	2900	2900	0
243	20241210	151600	9018490	2900	2900	2900	2900	0
244	20241210	151500	9018490	2900	2900	2900	2900	0
245	20241210	151400	9018490	2900	2900	2900	2900	0
246	20241210	151300	9018490	2900	2900	2900	2900	0
247	20241210	151200	9018490	2900	2900	2900	2900	0
248	20241210	151100	9018490	2900	2900	2900	2900	0
249	20241210	151000	9018490	2900	2900	2900	2900	0
250	20241210	150900	9018490	2900	2900	2900	2900	0
251	20241210	150800	9018490	2900	2900	2900	2900	0
252	20241210	150700	9018490	2900	2900	2900	2900	0
253	20241210	150600	9018490	2900	2900	2900	2900	0
254	20241210	150500	9018490	2900	2900	2900	2900	0
255	20241210	150400	9018490	2900	2900	2900	2900	0
256	20241210	150300	9018490	2900	2900	2900	2900	0
257	20241210	150200	9018490	2900	2900	2900	2900	0
258	20241210	150100	9018490	2900	2900	2900	2900	0
259	20241210	150000	9018490	2900	2900	2900	2900	0
260	20241210	145900	9018490	2900	2900	2900	2900	0
261	20241210	145800	9018490	2900	2900	2900	2900	0
262	20241210	145700	9018490	2900	2900	2900	2900	4
263	20241210	145600	9006890	2900	2900	2900	2900	0
264	20241210	145500	9006890	2900	2900	2900	2900	0
265	20241210	145400	9006890	2900	2900	2900	2900	0
266	20241210	145300	9006890	2900	2900	2900	2900	0
267	20241210	145200	9006890	2900	2900	2900	2900	0
268	20241210	145100	9006890	2900	2900	2900	2900	0
269	20241210	145000	9006890	2900	2900	2900	2900	0
270	20241210	144900	9006890	2900	2900	2900	2900	0
271	20241210	144800	9006890	2900	2900	2900	2900	0
272	20241210	144700	9006890	2900	2900	2900	2900	0
273	20241210	144600	9006890	2900	2900	2900	2900	0
274	20241210	144500	9006890	2900	2900	2900	2900	0
275	20241210	144400	9006890	2900	2900	2900	2900	0
276	20241210	144300	9006890	2900	2900	2900	2900	0
277	20241210	144200	9006890	2900	2900	2900	2900	0
278	20241210	144100	9006890	2900	2900	2900	2900	0
279	20241210	144000	9006890	2900	2900	2900	2900	0
280	20241210	143900	9006890	2900	2900	2900	2900	0
281	20241210	143800	9006890	2900	2900	2900	2900	0
282	20241210	143700	9006890	2900	2900	2900	2900	0
283	20241210	143600	9006890	2900	2900	2900	2900	0
284	20241210	143500	9006890	2900	2900	2900	2900	0
285	20241210	143400	9006890	2900	2900	2900	2900	0
286	20241210	143300	9006890	2900	2900	2900	2900	0
287	20241210	143200	9006890	2900	2900	2900	2900	0
288	20241210	143100	9006890	2900	2900	2900	2900	0
289	20241210	143000	9006890	2900	2900	2900	2900	0
290	20241210	142900	9006890	2900	2900	2900	2900	0
291	20241210	142800	9006890	2900	2900	2900	2900	0
292	20241210	142700	9006890	2900	2900	2900	2900	0
293	20241210	142600	9006890	2900	2900	2900	2900	0
294	20241210	142500	9006890	2900	2900	2900	2900	0
295	20241210	142400	9006890	2900	2900	2900	2900	0
296	20241210	142300	9006890	2900	2900	2900	2900	0
297	20241210	142200	9006890	2900	2900	2900	2900	0
298	20241210	142100	9006890	2900	2900	2900	2900	0
299	20241210	142000	9006890	2900	2900	2900	2900	0
300	20241210	141900	9006890	2900	2900	2900	2900	0
301	20241210	141800	9006890	2900	2900	2900	2900	0
302	20241210	141700	9006890	2900	2900	2900	2900	0
303	20241210	141600	9006890	2900	2900	2900	2900	0
304	20241210	141500	9006890	2900	2900	2900	2900	0
305	20241210	141400	9006890	2900	2900	2900	2900	0
306	20241210	141300	9006890	2900	2900	2900	2900	0
307	20241210	141200	9006890	2900	2900	2900	2900	0
308	20241210	141100	9006890	2900	2900	2900	2900	0
309	20241210	141000	9006890	2900	2900	2900	2900	0
310	20241210	140900	9006890	2900	2900	2900	2900	0
311	20241210	140800	9006890	2900	2900	2900	2900	0
312	20241210	140700	9006890	2900	2900	2900	2900	0
313	20241210	140600	9006890	2900	2900	2900	2900	0
314	20241210	140500	9006890	2900	2900	2900	2900	0
315	20241210	140400	9006890	2900	2900	2900	2900	0
316	20241210	140300	9006890	2900	2900	2900	2900	0
317	20241210	140200	9006890	2900	2900	2900	2900	0
318	20241210	140100	9006890	2900	2900	2900	2900	0
319	20241210	140000	9006890	2900	2900	2900	2900	0
320	20241210	135900	9006890	2900	2900	2900	2900	0
321	20241210	135800	9006890	2900	2900	2900	2900	0
322	20241210	135700	9006890	2900	2900	2900	2900	0
323	20241210	135600	9006890	2900	2900	2900	2900	0
324	20241210	135500	9006890	2900	2900	2900	2900	0
325	20241210	135400	9006890	2900	2900	2900	2900	0
326	20241210	135300	9006890	2900	2900	2900	2900	0
327	20241210	135200	9006890	2900	2900	2900	2900	0
328	20241210	135100	9006890	2900	2900	2900	2900	0
329	20241210	135000	9006890	2900	2900	2900	2900	0
330	20241210	134900	9006890	2900	2900	2900	2900	0
331	20241210	134800	9006890	2900	2900	2900	2900	0
332	20241210	134700	9006890	2900	2900	2900	2900	0
333	20241210	134600	9006890	2900	2900	2900	2900	0
334	20241210	134500	9006890	2900	2900	2900	2900	0
335	20241210	134400	9006890	2900	2900	2900	2900	0
336	20241210	134300	9006890	2900	2900	2900	2900	0
337	20241210	134200	9006890	2900	2900	2900	2900	0
338	20241210	134100	9006890	2900	2900	2900	2900	0
339	20241210	134000	9006890	2900	2900	2900	2900	0
340	20241210	133900	9006890	2900	2900	2900	2900	0
341	20241210	133800	9006890	2900	2900	2900	2900	0
342	20241210	133700	9006890	2900	2900	2900	2900	0
343	20241210	133600	9006890	2900	2900	2900	2900	0
344	20241210	133500	9006890	2900	2900	2900	2900	0
345	20241210	133400	9006890	2900	2900	2900	2900	0
346	20241210	133300	9006890	2900	2900	2900	2900	0
347	20241210	133200	9006890	2900	2900	2900	2900	0
348	20241210	133100	9006890	2900	2900	2900	2900	0
349	20241210	133000	9006890	2900	2900	2900	2900	0
350	20241210	132900	9006890	2900	2900	2900	2900	0
351	20241210	132800	9006890	2900	2900	2900	2900	0
352	20241210	132700	9006890	2900	2900	2900	2900	0
353	20241210	132600	9006890	2900	2900	2900	2900	0
354	20241210	132500	9006890	2900	2900	2900	2900	0
355	20241210	132400	9006890	2900	2900	2900	2900	0
356	20241210	132300	9006890	2900	2900	2900	2900	0
357	20241210	132200	9006890	2900	2900	2900	2900	0
358	20241210	132100	9006890	2900	2900	2900	2900	0
359	20241210	132000	9006890	2900	2900	2900	2900	0
360	20241210	131900	9006890	2900	2900	2900	2900	0
361	20241210	131800	9006890	2900	2900	2900	2900	0
362	20241210	131700	9006890	2900	2900	2900	2900	0
363	20241210	131600	9006890	2900	2900	2900	2900	0
364	20241210	131500	9006890	2900	2900	2900	2900	0
365	20241210	131400	9006890	2900	2900	2900	2900	0
366	20241210	131300	9006890	2900	2900	2900	2900	0
367	20241210	131200	9006890	2900	2900	2900	2900	0
368	20241210	131100	9006890	2900	2900	2900	2900	0
369	20241210	131000	9006890	2900	2900	2900	2900	0
370	20241210	130900	9006890	2900	2900	2900	2900	0
371	20241210	130800	9006890	2900	2900	2900	2900	0
372	20241210	130700	9006890	2900	2900	2900	2900	0
373	20241210	130600	9006890	2900	2900	2900	2900	0
374	20241210	130500	9006890	2900	2900	2900	2900	0
375	20241210	130400	9006890	2900	2900	2900	2900	0
376	20241210	130300	9006890	2900	2900	2900	2900	0
377	20241210	130200	9006890	2900	2900	2900	2900	0
378	20241210	130100	9006890	2900	2900	2900	2900	0
379	20241210	130000	9006890	2900	2900	2900	2900	10
380	20241210	125900	8977890	2880	2880	2880	2880	0
381	20241210	125800	8977890	2880	2880	2880	2880	0
382	20241210	125700	8977890	2880	2880	2880	2880	0
383	20241210	125600	8977890	2880	2880	2880	2880	0
384	20241210	125500	8977890	2880	2880	2880	2880	0
385	20241210	125400	8977890	2880	2880	2880	2880	0
386	20241210	125300	8977890	2880	2880	2880	2880	0
387	20241210	125200	8977890	2880	2880	2880	2880	0
388	20241210	125100	8977890	2880	2880	2880	2880	0
389	20241210	125000	8977890	2880	2880	2880	2880	0
390	20241210	124900	8977890	2880	2880	2880	2880	0
391	20241210	124800	8977890	2880	2880	2880	2880	0
392	20241210	124700	8977890	2880	2880	2880	2880	42
393	20241210	124600	8856930	2900	2900	2900	2900	0
394	20241210	124500	8856930	2900	2900	2900	2900	0
395	20241210	124400	8856930	2900	2900	2900	2900	0
396	20241210	124300	8856930	2900	2900	2900	2900	0
397	20241210	124200	8856930	2900	2900	2900	2900	0
398	20241210	124100	8856930	2900	2900	2900	2900	0
399	20241210	124000	8856930	2900	2900	2900	2900	0
400	20241210	123900	8856930	2900	2900	2900	2900	1
401	20241210	123800	8854030	2895	2895	2895	2895	1
402	20241210	123700	8851135	2900	2900	2900	2900	0
403	20241210	123600	8851135	2900	2900	2900	2900	0
404	20241210	123500	8851135	2900	2900	2900	2900	0
405	20241210	123400	8851135	2900	2900	2900	2900	0
406	20241210	123300	8851135	2900	2900	2900	2900	0
407	20241210	123200	8851135	2900	2900	2900	2900	0
408	20241210	123100	8851135	2900	2900	2900	2900	0
409	20241210	123000	8851135	2900	2900	2900	2900	0
410	20241210	122900	8851135	2900	2900	2900	2900	0
411	20241210	122800	8851135	2900	2900	2900	2900	0
412	20241210	122700	8851135	2900	2900	2900	2900	0
413	20241210	122600	8851135	2900	2900	2900	2900	0
414	20241210	122500	8851135	2900	2900	2900	2900	0
415	20241210	122400	8851135	2900	2900	2900	2900	0
416	20241210	122300	8851135	2900	2900	2900	2900	0
417	20241210	122200	8851135	2900	2900	2900	2900	0
418	20241210	122100	8851135	2900	2900	2900	2900	0
419	20241210	122000	8851135	2900	2900	2900	2900	1
420	20241210	121900	8848235	2790	2790	2790	2790	0
421	20241210	121800	8848235	2790	2790	2790	2790	0
422	20241210	121700	8848235	2790	2790	2790	2790	0
423	20241210	121600	8848235	2790	2790	2790	2790	0
424	20241210	121500	8848235	2790	2865	2865	2790	334
425	20241210	121400	7905195	2900	2900	2900	2900	0
426	20241210	121300	7905195	2900	2900	2900	2900	0
427	20241210	121200	7905195	2900	2900	2900	2900	0
428	20241210	121100	7905195	2900	2900	2900	2900	0
429	20241210	121000	7905195	2900	2900	2900	2900	0
430	20241210	120900	7905195	2900	2900	2900	2900	0
431	20241210	120800	7905195	2900	2900	2900	2900	0
432	20241210	120700	7905195	2900	2900	2900	2900	0
433	20241210	120600	7905195	2900	2900	2900	2900	0
434	20241210	120500	7905195	2900	2900	2900	2900	0
435	20241210	120400	7905195	2900	2900	2900	2900	0
436	20241210	120300	7905195	2900	2900	2900	2900	0
437	20241210	120200	7905195	2900	2900	2900	2900	0
438	20241210	120100	7905195	2900	2900	2900	2900	0
439	20241210	120000	7905195	2900	2900	2900	2900	0
440	20241210	115900	7905195	2900	2900	2900	2900	0
441	20241210	115800	7905195	2900	2900	2900	2900	1
442	20241210	115700	7902295	2865	2865	2865	2865	0
443	20241210	115600	7902295	2865	2865	2865	2865	0
444	20241210	115500	7902295	2865	2865	2865	2865	2
445	20241210	115400	7896565	2930	2930	2930	2930	0
446	20241210	115300	7896565	2930	2930	2930	2930	0
447	20241210	115200	7896565	2930	2930	2930	2930	0
448	20241210	115100	7896565	2930	2930	2930	2930	0
449	20241210	115000	7896565	2930	2930	2930	2930	0
450	20241210	114900	7896565	2930	2930	2930	2930	0
451	20241210	114800	7896565	2930	2930	2930	2930	0
452	20241210	114700	7896565	2930	2930	2930	2930	0
453	20241210	114600	7896565	2930	2930	2930	2930	0
454	20241210	114500	7896565	2930	2930	2930	2930	0
455	20241210	114400	7896565	2930	2930	2930	2930	0
456	20241210	114300	7896565	2930	2930	2930	2930	0
457	20241210	114200	7896565	2930	2930	2930	2930	0
458	20241210	114100	7896565	2930	2930	2930	2930	0
459	20241210	114000	7896565	2930	2930	2930	2930	0
460	20241210	113900	7896565	2930	2930	2930	2930	0
461	20241210	113800	7896565	2930	2930	2930	2930	0
462	20241210	113700	7896565	2930	2930	2930	2930	0
463	20241210	113600	7896565	2930	2930	2930	2930	0
464	20241210	113500	7896565	2930	2930	2930	2930	0
465	20241210	113400	7896565	2930	2930	2930	2930	0
466	20241210	113300	7896565	2930	2930	2930	2930	0
467	20241210	113200	7896565	2930	2930	2930	2930	0
468	20241210	113100	7896565	2930	2930	2930	2930	0
469	20241210	113000	7896565	2930	2930	2930	2930	2
470	20241210	112900	7890705	2930	2930	2930	2930	6
471	20241210	112800	7873125	2930	2930	2930	2930	2
472	20241210	112700	7867265	2940	2940	2940	2940	0
473	20241210	112600	7867265	2940	2940	2940	2940	0
474	20241210	112500	7867265	2940	2940	2940	2940	0
475	20241210	112400	7867265	2940	2940	2940	2940	0
476	20241210	112300	7867265	2940	2940	2940	2940	0
477	20241210	112200	7867265	2940	2940	2940	2940	0
478	20241210	112100	7867265	2940	2940	2940	2940	0
479	20241210	112000	7867265	2940	2940	2940	2940	44
480	20241210	111900	7737905	2940	2940	2940	2940	0
481	20241210	111800	7737905	2940	2940	2940	2940	0
482	20241210	111700	7737905	2940	2940	2940	2940	10
483	20241210	111600	7708505	2950	2950	2950	2950	0
484	20241210	111500	7708505	2950	2950	2950	2950	0
485	20241210	111400	7708505	2950	2950	2950	2950	0
486	20241210	111300	7708505	2950	2950	2950	2950	0
487	20241210	111200	7708505	2950	2950	2950	2950	1
488	20241210	111100	7705555	2960	2960	2960	2960	0
489	20241210	111000	7705555	2960	2960	2960	2960	0
490	20241210	110900	7705555	2960	2960	2960	2960	0
491	20241210	110800	7705555	2960	2960	2960	2960	0
492	20241210	110700	7705555	2960	2960	2960	2960	0
493	20241210	110600	7705555	2960	2960	2960	2960	0
494	20241210	110500	7705555	2960	2960	2960	2960	0
495	20241210	110400	7705555	2960	2960	2960	2960	0
496	20241210	110300	7705555	2960	2960	2960	2960	0
497	20241210	110200	7705555	2960	2960	2960	2960	0
498	20241210	110100	7705555	2960	2940	2960	2940	165
499	20241210	110000	7220075	2940	2940	2940	2940	0
500	20241210	105900	7220075	2940	2940	2940	2940	0
501	20241210	105800	7220075	2940	2940	2940	2940	0
502	20241210	105700	7220075	2940	2895	2940	2895	14
503	20241210	105600	7179095	2890	2890	2890	2890	0
504	20241210	105500	7179095	2890	2890	2890	2890	0
505	20241210	105400	7179095	2890	2890	2890	2890	0
506	20241210	105300	7179095	2890	2890	2890	2890	0
507	20241210	105200	7179095	2890	2890	2890	2890	0
508	20241210	105100	7179095	2890	2890	2890	2890	0
509	20241210	105000	7179095	2890	2890	2890	2890	0
510	20241210	104900	7179095	2890	2890	2890	2890	0
511	20241210	104800	7179095	2890	2890	2890	2890	83
512	20241210	104700	6939225	2885	2885	2885	2885	0
513	20241210	104600	6939225	2885	2885	2885	2885	0
514	20241210	104500	6939225	2885	2885	2885	2885	0
515	20241210	104400	6939225	2885	2885	2885	2885	0
516	20241210	104300	6939225	2885	2885	2885	2885	0
517	20241210	104200	6939225	2885	2885	2885	2885	0
518	20241210	104100	6939225	2885	2885	2885	2885	0
519	20241210	104000	6939225	2885	2885	2885	2885	0
520	20241210	103900	6939225	2885	2885	2885	2885	0
521	20241210	103800	6939225	2885	2885	2885	2885	0
522	20241210	103700	6939225	2885	2885	2885	2885	0
523	20241210	103600	6939225	2885	2885	2885	2885	0
524	20241210	103500	6939225	2885	2885	2885	2885	0
525	20241210	103400	6939225	2885	2885	2885	2885	0
526	20241210	103300	6939225	2885	2885	2885	2885	0
527	20241210	103200	6939225	2885	2885	2885	2885	0
528	20241210	103100	6939225	2885	2885	2885	2885	0
529	20241210	103000	6939225	2885	2885	2885	2885	0
530	20241210	102900	6939225	2885	2885	2885	2885	0
531	20241210	102800	6939225	2885	2885	2885	2885	0
532	20241210	102700	6939225	2885	2885	2885	2885	0
533	20241210	102600	6939225	2885	2885	2885	2885	0
534	20241210	102500	6939225	2885	2885	2885	2885	0
535	20241210	102400	6939225	2885	2885	2885	2885	0
536	20241210	102300	6939225	2885	2885	2885	2885	10
537	20241210	102200	6910375	2885	2885	2885	2885	0
538	20241210	102100	6910375	2885	2885	2885	2885	0
539	20241210	102000	6910375	2885	2885	2885	2885	10
540	20241210	101900	6881525	2860	2860	2860	2860	0
541	20241210	101800	6881525	2860	2860	2860	2860	0
542	20241210	101700	6881525	2860	2860	2860	2860	0
543	20241210	101600	6881525	2860	2860	2860	2860	0
544	20241210	101500	6881525	2860	2860	2860	2860	0
545	20241210	101400	6881525	2860	2860	2860	2860	267
546	20241210	101300	6117905	2860	2860	2860	2860	0
547	20241210	101200	6117905	2860	2860	2860	2860	137
548	20241210	101100	5726085	2860	2860	2860	2860	0
549	20241210	101000	5726085	2860	2860	2860	2860	10
550	20241210	100900	5697485	2940	2940	2940	2940	0
551	20241210	100800	5697485	2940	2940	2940	2940	0
552	20241210	100700	5697485	2940	2940	2940	2940	0
553	20241210	100600	5697485	2940	2940	2940	2940	0
554	20241210	100500	5697485	2940	2940	2940	2940	0
555	20241210	100400	5697485	2940	2940	2940	2940	0
556	20241210	100300	5697485	2940	2940	2940	2940	0
557	20241210	100200	5697485	2940	2940	2940	2940	0
558	20241210	100100	5697485	2940	2940	2940	2940	0
559	20241210	100000	5697485	2940	2940	2940	2940	0
560	20241210	095900	5697485	2940	2940	2940	2940	0
561	20241210	095800	5697485	2940	2940	2940	2940	0
562	20241210	095700	5697485	2940	2940	2940	2940	0
563	20241210	095600	5697485	2940	2940	2940	2940	0
564	20241210	095500	5697485	2940	2940	2940	2940	0
565	20241210	095400	5697485	2940	2940	2940	2940	0
566	20241210	095300	5697485	2940	2940	2940	2940	0
567	20241210	095200	5697485	2940	2940	2940	2940	0
568	20241210	095100	5697485	2940	2940	2940	2940	0
569	20241210	095000	5697485	2940	2940	2940	2940	0
570	20241210	094900	5697485	2940	2940	2940	2940	0
571	20241210	094800	5697485	2940	2940	2940	2940	1
572	20241210	094700	5694545	2855	2855	2855	2855	0
573	20241210	094600	5694545	2855	2855	2855	2855	0
574	20241210	094500	5694545	2855	2855	2855	2855	0
575	20241210	094400	5694545	2855	2855	2855	2855	0
576	20241210	094300	5694545	2855	2855	2855	2855	0
577	20241210	094200	5694545	2855	2855	2855	2855	50
578	20241210	094100	5551795	2855	2855	2855	2855	25
579	20241210	094000	5480420	3020	3020	3020	3020	101
580	20241210	093900	5175400	2965	2965	2965	2965	0
581	20241210	093800	5175400	2965	2915	2965	2915	228
582	20241210	093700	4508460	2915	2860	2915	2860	56
583	20241210	093600	4348245	2860	2860	2865	2860	204
584	20241210	093500	3764420	2850	2850	2850	2850	0
585	20241210	093400	3764420	2850	2845	2850	2845	120
586	20241210	093300	3422770	2845	2845	2845	2845	0
587	20241210	093200	3422770	2845	2845	2845	2845	0
588	20241210	093100	3422770	2845	2845	2845	2845	0
589	20241210	093000	3422770	2845	2830	2845	2830	35
590	20241210	092900	3323470	2855	2855	2855	2855	0
591	20241210	092800	3323470	2855	2855	2855	2855	0
592	20241210	092700	3323470	2855	2855	2855	2855	0
593	20241210	092600	3323470	2855	2855	2855	2855	0
594	20241210	092500	3323470	2855	2855	2855	2855	0
595	20241210	092400	3323470	2855	2855	2855	2855	0
596	20241210	092300	3323470	2855	2855	2855	2855	0
597	20241210	092200	3323470	2855	2855	2855	2855	0
598	20241210	092100	3323470	2855	2855	2855	2855	1
599	20241210	092000	3320615	2810	2850	2850	2810	151
600	20241210	091900	2896230	2810	2800	2810	2785	133
601	20241210	091800	2522535	2815	2830	2830	2815	240
602	20241210	091700	1843865	2960	2965	2965	2960	5
603	20241210	091600	1829045	2815	2815	2815	2815	0
604	20241210	091500	1829045	2815	2815	2815	2815	550
605	20241210	091400	280795	3045	3045	3045	3045	0
606	20241210	091300	280795	3045	3045	3045	3045	0
607	20241210	091200	280795	3045	3045	3045	3045	0
608	20241210	091100	280795	3045	3045	3045	3045	0
609	20241210	091000	280795	3045	3045	3045	3045	0
610	20241210	090900	280795	3045	3045	3045	3045	0
611	20241210	090800	280795	3045	3045	3045	3045	30
612	20241210	090700	189445	3045	3060	3060	3045	60
613	20241210	090600	5935	3070	3070	3070	3070	0
614	20241210	090500	5935	3070	3070	3070	3070	0
615	20241210	090400	5935	3070	3070	3070	3070	0
616	20241210	090300	5935	3070	3070	3070	3070	1
617	20241210	090200	2865	2865	2865	2865	2865	0
618	20241210	090100	2865	2865	2865	2865	2865	0
619	20241210	090000	2865	2865	2865	2865	2865	1