KissMeData/033200/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	191600	3447355	2990	2990	2990	2990	4
3	20241220	191500	3447355	2990	2990	2990	2990	0
4	20241220	191400	3447355	2990	2990	2990	2990	0
5	20241220	191300	3447355	2990	2990	2990	2990	0
6	20241220	191200	3447355	2990	2990	2990	2990	0
7	20241220	191100	3447355	2990	2990	2990	2990	0
8	20241220	191000	3447355	2990	2990	2990	2990	0
9	20241220	190900	3447355	2990	2990	2990	2990	0
10	20241220	190800	3447355	2990	2990	2990	2990	0
11	20241220	190700	3447355	2990	2990	2990	2990	0
12	20241220	190600	3447355	2990	2990	2990	2990	0
13	20241220	190500	3447355	2990	2990	2990	2990	0
14	20241220	190400	3447355	2990	2990	2990	2990	0
15	20241220	190300	3447355	2990	2990	2990	2990	0
16	20241220	190200	3447355	2990	2990	2990	2990	0
17	20241220	190100	3447355	2990	2990	2990	2990	0
18	20241220	190000	3447355	2990	2990	2990	2990	0
19	20241220	185900	3447355	2990	2990	2990	2990	0
20	20241220	185800	3447355	2990	2990	2990	2990	0
21	20241220	185700	3447355	2990	2990	2990	2990	0
22	20241220	185600	3447355	2990	2990	2990	2990	0
23	20241220	185500	3447355	2990	2990	2990	2990	0
24	20241220	185400	3447355	2990	2990	2990	2990	0
25	20241220	185300	3447355	2990	2990	2990	2990	0
26	20241220	185200	3447355	2990	2990	2990	2990	0
27	20241220	185100	3447355	2990	2990	2990	2990	0
28	20241220	185000	3447355	2990	2990	2990	2990	0
29	20241220	184900	3447355	2990	2990	2990	2990	0
30	20241220	184800	3447355	2990	2990	2990	2990	0
31	20241220	184700	3447355	2990	2990	2990	2990	0
32	20241220	184600	3447355	2990	2990	2990	2990	4
33	20241220	184500	3447355	2990	2990	2990	2990	0
34	20241220	184400	3447355	2990	2990	2990	2990	0
35	20241220	184300	3447355	2990	2990	2990	2990	0
36	20241220	184200	3447355	2990	2990	2990	2990	0
37	20241220	184100	3447355	2990	2990	2990	2990	0
38	20241220	184000	3447355	2990	2990	2990	2990	0
39	20241220	183900	3447355	2990	2990	2990	2990	0
40	20241220	183800	3447355	2990	2990	2990	2990	0
41	20241220	183700	3447355	2990	2990	2990	2990	0
42	20241220	183600	3447355	2990	2990	2990	2990	0
43	20241220	183500	3447355	2990	2990	2990	2990	0
44	20241220	183400	3447355	2990	2990	2990	2990	0
45	20241220	183300	3447355	2990	2990	2990	2990	0
46	20241220	183200	3447355	2990	2990	2990	2990	0
47	20241220	183100	3447355	2990	2990	2990	2990	0
48	20241220	183000	3447355	2990	2990	2990	2990	0
49	20241220	182900	3447355	2990	2990	2990	2990	0
50	20241220	182800	3447355	2990	2990	2990	2990	0
51	20241220	182700	3447355	2990	2990	2990	2990	0
52	20241220	182600	3447355	2990	2990	2990	2990	0
53	20241220	182500	3447355	2990	2990	2990	2990	0
54	20241220	182400	3447355	2990	2990	2990	2990	0
55	20241220	182300	3447355	2990	2990	2990	2990	0
56	20241220	182200	3447355	2990	2990	2990	2990	0
57	20241220	182100	3447355	2990	2990	2990	2990	0
58	20241220	182000	3447355	2990	2990	2990	2990	0
59	20241220	181900	3447355	2990	2990	2990	2990	0
60	20241220	181800	3447355	2990	2990	2990	2990	0
61	20241220	181700	3447355	2990	2990	2990	2990	0
62	20241220	181600	3447355	2990	2990	2990	2990	4
63	20241220	181500	3447355	2990	2990	2990	2990	0
64	20241220	181400	3447355	2990	2990	2990	2990	0
65	20241220	181300	3447355	2990	2990	2990	2990	0
66	20241220	181200	3447355	2990	2990	2990	2990	0
67	20241220	181100	3447355	2990	2990	2990	2990	0
68	20241220	181000	3447355	2990	2990	2990	2990	0
69	20241220	180900	3447355	2990	2990	2990	2990	0
70	20241220	180800	3447355	2990	2990	2990	2990	0
71	20241220	180700	3447355	2990	2990	2990	2990	0
72	20241220	180600	3447355	2990	2990	2990	2990	0
73	20241220	180500	3447355	2990	2990	2990	2990	0
74	20241220	180400	3447355	2990	2990	2990	2990	0
75	20241220	180300	3447355	2990	2990	2990	2990	0
76	20241220	180200	3447355	2990	2990	2990	2990	0
77	20241220	180100	3447355	2990	2990	2990	2990	0
78	20241220	180000	3447355	2990	2990	2990	2990	0
79	20241220	175900	3447355	2990	2990	2990	2990	0
80	20241220	175800	3447355	2990	2990	2990	2990	0
81	20241220	175700	3447355	2990	2990	2990	2990	0
82	20241220	175600	3447355	2990	2990	2990	2990	0
83	20241220	175500	3447355	2990	2990	2990	2990	0
84	20241220	175400	3447355	2990	2990	2990	2990	0
85	20241220	175300	3447355	2990	2990	2990	2990	0
86	20241220	175200	3447355	2990	2990	2990	2990	0
87	20241220	175100	3447355	2990	2990	2990	2990	0
88	20241220	175000	3447355	2990	2990	2990	2990	0
89	20241220	174900	3447355	2990	2990	2990	2990	0
90	20241220	174800	3447355	2990	2990	2990	2990	0
91	20241220	174700	3447355	2990	2990	2990	2990	0
92	20241220	174600	3447355	2990	2990	2990	2990	4
93	20241220	174500	3447355	2990	2990	2990	2990	0
94	20241220	174400	3447355	2990	2990	2990	2990	0
95	20241220	174300	3447355	2990	2990	2990	2990	0
96	20241220	174200	3447355	2990	2990	2990	2990	0
97	20241220	174100	3447355	2990	2990	2990	2990	0
98	20241220	174000	3447355	2990	2990	2990	2990	0
99	20241220	173900	3447355	2990	2990	2990	2990	0
100	20241220	173800	3447355	2990	2990	2990	2990	0
101	20241220	173700	3447355	2990	2990	2990	2990	0
102	20241220	173600	3447355	2990	2990	2990	2990	0
103	20241220	173500	3447355	2990	2990	2990	2990	0
104	20241220	173400	3447355	2990	2990	2990	2990	0
105	20241220	173300	3447355	2990	2990	2990	2990	0
106	20241220	173200	3447355	2990	2990	2990	2990	0
107	20241220	173100	3447355	2990	2990	2990	2990	0
108	20241220	173000	3447355	2990	2990	2990	2990	0
109	20241220	172900	3447355	2990	2990	2990	2990	0
110	20241220	172800	3447355	2990	2990	2990	2990	0
111	20241220	172700	3447355	2990	2990	2990	2990	0
112	20241220	172600	3447355	2990	2990	2990	2990	0
113	20241220	172500	3447355	2990	2990	2990	2990	0
114	20241220	172400	3447355	2990	2990	2990	2990	0
115	20241220	172300	3447355	2990	2990	2990	2990	0
116	20241220	172200	3447355	2990	2990	2990	2990	0
117	20241220	172100	3447355	2990	2990	2990	2990	0
118	20241220	172000	3447355	2990	2990	2990	2990	0
119	20241220	171900	3447355	2990	2990	2990	2990	0
120	20241220	171800	3447355	2990	2990	2990	2990	0
121	20241220	171700	3447355	2990	2990	2990	2990	0
122	20241220	171600	3447355	2990	2990	2990	2990	4
123	20241220	171500	3447355	2990	2990	2990	2990	0
124	20241220	171400	3447355	2990	2990	2990	2990	0
125	20241220	171300	3447355	2990	2990	2990	2990	0
126	20241220	171200	3447355	2990	2990	2990	2990	0
127	20241220	171100	3447355	2990	2990	2990	2990	0
128	20241220	171000	3447355	2990	2990	2990	2990	0
129	20241220	170900	3447355	2990	2990	2990	2990	0
130	20241220	170800	3447355	2990	2990	2990	2990	0
131	20241220	170700	3447355	2990	2990	2990	2990	0
132	20241220	170600	3447355	2990	2990	2990	2990	0
133	20241220	170500	3447355	2990	2990	2990	2990	0
134	20241220	170400	3447355	2990	2990	2990	2990	0
135	20241220	170300	3447355	2990	2990	2990	2990	0
136	20241220	170200	3447355	2990	2990	2990	2990	0
137	20241220	170100	3447355	2990	2990	2990	2990	0
138	20241220	170000	3447355	2990	2990	2990	2990	0
139	20241220	165900	3447355	2990	2990	2990	2990	0
140	20241220	165800	3447355	2990	2990	2990	2990	0
141	20241220	165700	3447355	2990	2990	2990	2990	0
142	20241220	165600	3447355	2990	2990	2990	2990	0
143	20241220	165500	3447355	2990	2990	2990	2990	0
144	20241220	165400	3447355	2990	2990	2990	2990	0
145	20241220	165300	3447355	2990	2990	2990	2990	0
146	20241220	165200	3447355	2990	2990	2990	2990	0
147	20241220	165100	3447355	2990	2990	2990	2990	0
148	20241220	165000	3447355	2990	2990	2990	2990	0
149	20241220	164900	3447355	2990	2990	2990	2990	0
150	20241220	164800	3447355	2990	2990	2990	2990	0
151	20241220	164700	3447355	2990	2990	2990	2990	0
152	20241220	164600	3447355	2990	2990	2990	2990	4
153	20241220	164500	3447355	2990	2990	2990	2990	0
154	20241220	164400	3447355	2990	2990	2990	2990	0
155	20241220	164300	3447355	2990	2990	2990	2990	0
156	20241220	164200	3447355	2990	2990	2990	2990	0
157	20241220	164100	3447355	2990	2990	2990	2990	0
158	20241220	164000	3447355	2990	2990	2990	2990	0
159	20241220	163900	3447355	2990	2990	2990	2990	0
160	20241220	163800	3447355	2990	2990	2990	2990	0
161	20241220	163700	3447355	2990	2990	2990	2990	0
162	20241220	163600	3447355	2990	2990	2990	2990	0
163	20241220	163500	3447355	2990	2990	2990	2990	0
164	20241220	163400	3447355	2990	2990	2990	2990	0
165	20241220	163300	3447355	2990	2990	2990	2990	0
166	20241220	163200	3447355	2990	2990	2990	2990	0
167	20241220	163100	3447355	2990	2990	2990	2990	0
168	20241220	163000	3447355	2990	2990	2990	2990	0
169	20241220	162900	3447355	2990	2990	2990	2990	0
170	20241220	162800	3447355	2990	2990	2990	2990	0
171	20241220	162700	3447355	2990	2990	2990	2990	0
172	20241220	162600	3447355	2990	2990	2990	2990	0
173	20241220	162500	3447355	2990	2990	2990	2990	0
174	20241220	162400	3447355	2990	2990	2990	2990	0
175	20241220	162300	3447355	2990	2990	2990	2990	0
176	20241220	162200	3447355	2990	2990	2990	2990	0
177	20241220	162100	3447355	2990	2990	2990	2990	0
178	20241220	162000	3447355	2990	2990	2990	2990	0
179	20241220	161900	3447355	2990	2990	2990	2990	0
180	20241220	161800	3447355	2990	2990	2990	2990	0
181	20241220	161700	3447355	2990	2990	2990	2990	0
182	20241220	161600	3447355	2990	2990	2990	2990	4
183	20241220	161500	3447355	2990	2990	2990	2990	0
184	20241220	161400	3447355	2990	2990	2990	2990	0
185	20241220	161300	3447355	2990	2990	2990	2990	0
186	20241220	161200	3447355	2990	2990	2990	2990	0
187	20241220	161100	3447355	2990	2990	2990	2990	0
188	20241220	161000	3447355	2990	2990	2990	2990	0
189	20241220	160900	3447355	2990	2990	2990	2990	0
190	20241220	160800	3447355	2990	2990	2990	2990	0
191	20241220	160700	3447355	2990	2990	2990	2990	0
192	20241220	160600	3447355	2990	2990	2990	2990	0
193	20241220	160500	3447355	2990	2990	2990	2990	0
194	20241220	160400	3447355	2990	2990	2990	2990	0
195	20241220	160300	3447355	2990	2990	2990	2990	0
196	20241220	160200	3447355	2990	2990	2990	2990	0
197	20241220	160100	3447355	2990	2990	2990	2990	0
198	20241220	160000	3447355	2990	2990	2990	2990	0
199	20241220	155900	3447355	2990	2990	2990	2990	0
200	20241220	155800	3447355	2990	2990	2990	2990	0
201	20241220	155700	3447355	2990	2990	2990	2990	0
202	20241220	155600	3447355	2990	2990	2990	2990	0
203	20241220	155500	3447355	2990	2990	2990	2990	0
204	20241220	155400	3447355	2990	2990	2990	2990	0
205	20241220	155300	3447355	2990	2990	2990	2990	0
206	20241220	155200	3447355	2990	2990	2990	2990	0
207	20241220	155100	3447355	2990	2990	2990	2990	0
208	20241220	155000	3447355	2990	2990	2990	2990	0
209	20241220	154900	3447355	2990	2990	2990	2990	0
210	20241220	154800	3447355	2990	2990	2990	2990	0
211	20241220	154700	3447355	2990	2990	2990	2990	0
212	20241220	154600	3447355	2990	2990	2990	2990	4
213	20241220	154500	3447355	2990	2990	2990	2990	0
214	20241220	154400	3447355	2990	2990	2990	2990	0
215	20241220	154300	3447355	2990	2990	2990	2990	0
216	20241220	154200	3447355	2990	2990	2990	2990	0
217	20241220	154100	3447355	2990	2990	2990	2990	0
218	20241220	154000	3447355	2990	2990	2990	2990	0
219	20241220	153900	3447355	2990	2990	2990	2990	0
220	20241220	153800	3447355	2990	2990	2990	2990	0
221	20241220	153700	3447355	2990	2990	2990	2990	0
222	20241220	153600	3447355	2990	2990	2990	2990	0
223	20241220	153500	3447355	2990	2990	2990	2990	0
224	20241220	153400	3447355	2990	2990	2990	2990	0
225	20241220	153300	3447355	2990	2990	2990	2990	0
226	20241220	153200	3447355	2990	2990	2990	2990	0
227	20241220	153100	3447355	2990	2990	2990	2990	0
228	20241220	153000	3447355	2990	2990	2990	2990	4
229	20241220	152900	3435395	2990	2990	2990	2990	0
230	20241220	152800	3435395	2990	2990	2990	2990	0
231	20241220	152700	3435395	2990	2990	2990	2990	0
232	20241220	152600	3435395	2990	2990	2990	2990	0
233	20241220	152500	3435395	2990	2990	2990	2990	0
234	20241220	152400	3435395	2990	2990	2990	2990	0
235	20241220	152300	3435395	2990	2990	2990	2990	0
236	20241220	152200	3435395	2990	2990	2990	2990	0
237	20241220	152100	3435395	2990	2990	2990	2990	0
238	20241220	152000	3435395	2990	2990	2990	2990	0
239	20241220	151900	3435395	2990	2990	2990	2990	0
240	20241220	151800	3435395	2990	2990	2990	2990	0
241	20241220	151700	3435395	2990	2990	2990	2990	0
242	20241220	151600	3435395	2990	2990	2990	2990	0
243	20241220	151500	3435395	2990	2990	2990	2990	0
244	20241220	151400	3435395	2990	2990	2990	2990	0
245	20241220	151300	3435395	2990	2990	2990	2990	0
246	20241220	151200	3435395	2990	2990	2990	2990	0
247	20241220	151100	3435395	2990	2990	2990	2990	0
248	20241220	151000	3435395	2990	2990	2990	2990	0
249	20241220	150900	3435395	2990	2990	2990	2990	0
250	20241220	150800	3435395	2990	2990	2990	2990	0
251	20241220	150700	3435395	2990	2990	2990	2990	0
252	20241220	150600	3435395	2990	2990	2990	2990	0
253	20241220	150500	3435395	2990	2990	2990	2990	0
254	20241220	150400	3435395	2990	2990	2990	2990	0
255	20241220	150300	3435395	2990	2990	2990	2990	0
256	20241220	150200	3435395	2990	2990	2990	2990	0
257	20241220	150100	3435395	2990	2990	2990	2990	0
258	20241220	150000	3435395	2990	2990	2990	2990	0
259	20241220	145900	3435395	2990	2990	2990	2990	0
260	20241220	145800	3435395	2990	2990	2990	2990	0
261	20241220	145700	3435395	2990	2990	2990	2990	0
262	20241220	145600	3435395	2990	2990	2990	2990	0
263	20241220	145500	3435395	2990	2990	2990	2990	0
264	20241220	145400	3435395	2990	2990	2990	2990	0
265	20241220	145300	3435395	2990	2990	2990	2990	0
266	20241220	145200	3435395	2990	2990	2990	2990	0
267	20241220	145100	3435395	2990	2990	2990	2990	0
268	20241220	145000	3435395	2990	2990	2990	2990	0
269	20241220	144900	3435395	2990	2990	2990	2990	0
270	20241220	144800	3435395	2990	2990	2990	2990	0
271	20241220	144700	3435395	2990	2990	2990	2990	0
272	20241220	144600	3435395	2990	2990	2990	2990	0
273	20241220	144500	3435395	2990	2990	2990	2990	0
274	20241220	144400	3435395	2990	2990	2990	2990	1
275	20241220	144300	3432405	2995	2995	2995	2995	0
276	20241220	144200	3432405	2995	2995	2995	2995	0
277	20241220	144100	3432405	2995	2995	2995	2995	0
278	20241220	144000	3432405	2995	2995	2995	2995	0
279	20241220	143900	3432405	2995	2995	2995	2995	0
280	20241220	143800	3432405	2995	2995	2995	2995	0
281	20241220	143700	3432405	2995	2995	2995	2995	0
282	20241220	143600	3432405	2995	2995	2995	2995	0
283	20241220	143500	3432405	2995	2995	2995	2995	0
284	20241220	143400	3432405	2995	2995	2995	2995	0
285	20241220	143300	3432405	2995	2995	2995	2995	0
286	20241220	143200	3432405	2995	2995	2995	2995	0
287	20241220	143100	3432405	2995	2995	2995	2995	0
288	20241220	143000	3432405	2995	2995	2995	2995	0
289	20241220	142900	3432405	2995	2995	2995	2995	0
290	20241220	142800	3432405	2995	2995	2995	2995	0
291	20241220	142700	3432405	2995	2995	2995	2995	0
292	20241220	142600	3432405	2995	2995	2995	2995	0
293	20241220	142500	3432405	2995	2995	2995	2995	0
294	20241220	142400	3432405	2995	2995	2995	2995	0
295	20241220	142300	3432405	2995	2995	2995	2995	0
296	20241220	142200	3432405	2995	2995	2995	2995	0
297	20241220	142100	3432405	2995	2995	2995	2995	0
298	20241220	142000	3432405	2995	2995	2995	2995	0
299	20241220	141900	3432405	2995	2995	2995	2995	0
300	20241220	141800	3432405	2995	2995	2995	2995	0
301	20241220	141700	3432405	2995	2995	2995	2995	0
302	20241220	141600	3432405	2995	2995	2995	2995	0
303	20241220	141500	3432405	2995	2995	2995	2995	0
304	20241220	141400	3432405	2995	2995	2995	2995	0
305	20241220	141300	3432405	2995	2995	2995	2995	0
306	20241220	141200	3432405	2995	2995	2995	2995	0
307	20241220	141100	3432405	2995	2995	2995	2995	0
308	20241220	141000	3432405	2995	2995	2995	2995	0
309	20241220	140900	3432405	2995	2995	2995	2995	0
310	20241220	140800	3432405	2995	2995	2995	2995	0
311	20241220	140700	3432405	2995	2995	2995	2995	0
312	20241220	140600	3432405	2995	2995	2995	2995	0
313	20241220	140500	3432405	2995	2995	2995	2995	0
314	20241220	140400	3432405	2995	2995	2995	2995	0
315	20241220	140300	3432405	2995	2995	2995	2995	0
316	20241220	140200	3432405	2995	2995	2995	2995	0
317	20241220	140100	3432405	2995	2995	2995	2995	0
318	20241220	140000	3432405	2995	2995	2995	2995	0
319	20241220	135900	3432405	2995	2995	2995	2995	0
320	20241220	135800	3432405	2995	2995	2995	2995	0
321	20241220	135700	3432405	2995	2995	2995	2995	0
322	20241220	135600	3432405	2995	2995	2995	2995	0
323	20241220	135500	3432405	2995	2995	2995	2995	0
324	20241220	135400	3432405	2995	2995	2995	2995	0
325	20241220	135300	3432405	2995	2995	2995	2995	0
326	20241220	135200	3432405	2995	2995	2995	2995	0
327	20241220	135100	3432405	2995	2995	2995	2995	1
328	20241220	135000	3429410	3000	3000	3000	3000	0
329	20241220	134900	3429410	3000	3000	3000	3000	0
330	20241220	134800	3429410	3000	3000	3000	3000	0
331	20241220	134700	3429410	3000	3000	3000	3000	0
332	20241220	134600	3429410	3000	3000	3000	3000	0
333	20241220	134500	3429410	3000	3000	3000	3000	0
334	20241220	134400	3429410	3000	3000	3000	3000	0
335	20241220	134300	3429410	3000	3000	3000	3000	0
336	20241220	134200	3429410	3000	3000	3000	3000	0
337	20241220	134100	3429410	3000	3000	3000	3000	0
338	20241220	134000	3429410	3000	3000	3000	3000	0
339	20241220	133900	3429410	3000	3000	3000	3000	0
340	20241220	133800	3429410	3000	3000	3000	3000	0
341	20241220	133700	3429410	3000	3000	3000	3000	0
342	20241220	133600	3429410	3000	3000	3000	3000	0
343	20241220	133500	3429410	3000	3000	3000	3000	0
344	20241220	133400	3429410	3000	3000	3000	3000	0
345	20241220	133300	3429410	3000	3000	3000	3000	0
346	20241220	133200	3429410	3000	3000	3000	3000	0
347	20241220	133100	3429410	3000	3000	3000	3000	0
348	20241220	133000	3429410	3000	3000	3000	3000	0
349	20241220	132900	3429410	3000	3000	3000	3000	0
350	20241220	132800	3429410	3000	3000	3000	3000	0
351	20241220	132700	3429410	3000	3000	3000	3000	0
352	20241220	132600	3429410	3000	3000	3000	3000	0
353	20241220	132500	3429410	3000	3000	3000	3000	0
354	20241220	132400	3429410	3000	3000	3000	3000	0
355	20241220	132300	3429410	3000	3000	3000	3000	0
356	20241220	132200	3429410	3000	3000	3000	3000	0
357	20241220	132100	3429410	3000	3000	3000	3000	0
358	20241220	132000	3429410	3000	3000	3000	3000	0
359	20241220	131900	3429410	3000	3000	3000	3000	0
360	20241220	131800	3429410	3000	3000	3000	3000	0
361	20241220	131700	3429410	3000	3000	3000	3000	0
362	20241220	131600	3429410	3000	3000	3000	3000	0
363	20241220	131500	3429410	3000	3000	3000	3000	0
364	20241220	131400	3429410	3000	3000	3000	3000	0
365	20241220	131300	3429410	3000	3000	3000	3000	0
366	20241220	131200	3429410	3000	3000	3000	3000	0
367	20241220	131100	3429410	3000	3000	3000	3000	0
368	20241220	131000	3429410	3000	3000	3000	3000	0
369	20241220	130900	3429410	3000	3000	3000	3000	476
370	20241220	130800	2001410	3000	3000	3000	3000	0
371	20241220	130700	2001410	3000	3000	3000	3000	0
372	20241220	130600	2001410	3000	3000	3000	3000	0
373	20241220	130500	2001410	3000	3000	3000	3000	0
374	20241220	130400	2001410	3000	3000	3000	3000	0
375	20241220	130300	2001410	3000	3000	3000	3000	0
376	20241220	130200	2001410	3000	3000	3000	3000	0
377	20241220	130100	2001410	3000	3000	3000	3000	0
378	20241220	130000	2001410	3000	3000	3000	3000	0
379	20241220	125900	2001410	3000	3000	3000	3000	0
380	20241220	125800	2001410	3000	3000	3000	3000	0
381	20241220	125700	2001410	3000	3000	3000	3000	0
382	20241220	125600	2001410	3000	3000	3000	3000	0
383	20241220	125500	2001410	3000	3000	3000	3000	0
384	20241220	125400	2001410	3000	3000	3000	3000	0
385	20241220	125300	2001410	3000	3000	3000	3000	0
386	20241220	125200	2001410	3000	3000	3000	3000	0
387	20241220	125100	2001410	3000	3000	3000	3000	0
388	20241220	125000	2001410	3000	3000	3000	3000	0
389	20241220	124900	2001410	3000	3000	3000	3000	0
390	20241220	124800	2001410	3000	3000	3000	3000	0
391	20241220	124700	2001410	3000	3000	3000	3000	0
392	20241220	124600	2001410	3000	3000	3000	3000	0
393	20241220	124500	2001410	3000	3000	3000	3000	0
394	20241220	124400	2001410	3000	3000	3000	3000	0
395	20241220	124300	2001410	3000	3000	3000	3000	0
396	20241220	124200	2001410	3000	3000	3000	3000	0
397	20241220	124100	2001410	3000	3000	3000	3000	0
398	20241220	124000	2001410	3000	3000	3000	3000	0
399	20241220	123900	2001410	3000	3000	3000	3000	0
400	20241220	123800	2001410	3000	3000	3000	3000	0
401	20241220	123700	2001410	3000	3000	3000	3000	0
402	20241220	123600	2001410	3000	3000	3000	3000	0
403	20241220	123500	2001410	3000	3000	3000	3000	0
404	20241220	123400	2001410	3000	3000	3000	3000	0
405	20241220	123300	2001410	3000	3000	3000	3000	0
406	20241220	123200	2001410	3000	3000	3000	3000	0
407	20241220	123100	2001410	3000	3000	3000	3000	0
408	20241220	123000	2001410	3000	3000	3000	3000	0
409	20241220	122900	2001410	3000	3000	3000	3000	0
410	20241220	122800	2001410	3000	3000	3000	3000	0
411	20241220	122700	2001410	3000	3000	3000	3000	0
412	20241220	122600	2001410	3000	3000	3000	3000	0
413	20241220	122500	2001410	3000	3000	3000	3000	0
414	20241220	122400	2001410	3000	3000	3000	3000	0
415	20241220	122300	2001410	3000	3000	3000	3000	0
416	20241220	122200	2001410	3000	3000	3000	3000	0
417	20241220	122100	2001410	3000	3000	3000	3000	0
418	20241220	122000	2001410	3000	3000	3000	3000	0
419	20241220	121900	2001410	3000	3000	3000	3000	0
420	20241220	121800	2001410	3000	3000	3000	3000	0
421	20241220	121700	2001410	3000	3000	3000	3000	0
422	20241220	121600	2001410	3000	3000	3000	3000	0
423	20241220	121500	2001410	3000	3000	3000	3000	0
424	20241220	121400	2001410	3000	3000	3000	3000	0
425	20241220	121300	2001410	3000	3000	3000	3000	0
426	20241220	121200	2001410	3000	2995	3000	2995	2
427	20241220	121100	1995415	3000	3000	3000	3000	0
428	20241220	121000	1995415	3000	3000	3000	3000	0
429	20241220	120900	1995415	3000	3000	3000	3000	0
430	20241220	120800	1995415	3000	3000	3000	3000	0
431	20241220	120700	1995415	3000	3000	3000	3000	0
432	20241220	120600	1995415	3000	3000	3000	3000	0
433	20241220	120500	1995415	3000	3000	3000	3000	0
434	20241220	120400	1995415	3000	3000	3000	3000	0
435	20241220	120300	1995415	3000	3000	3000	3000	0
436	20241220	120200	1995415	3000	3000	3000	3000	0
437	20241220	120100	1995415	3000	3000	3000	3000	0
438	20241220	120000	1995415	3000	3000	3000	3000	0
439	20241220	115900	1995415	3000	3000	3000	3000	0
440	20241220	115800	1995415	3000	3000	3000	3000	0
441	20241220	115700	1995415	3000	3000	3000	3000	0
442	20241220	115600	1995415	3000	3000	3000	3000	0
443	20241220	115500	1995415	3000	3000	3000	3000	0
444	20241220	115400	1995415	3000	3000	3000	3000	0
445	20241220	115300	1995415	3000	3000	3000	3000	0
446	20241220	115200	1995415	3000	3000	3000	3000	0
447	20241220	115100	1995415	3000	3000	3000	3000	0
448	20241220	115000	1995415	3000	3000	3000	3000	0
449	20241220	114900	1995415	3000	3000	3000	3000	0
450	20241220	114800	1995415	3000	3000	3000	3000	0
451	20241220	114700	1995415	3000	3000	3000	3000	0
452	20241220	114600	1995415	3000	3000	3000	3000	0
453	20241220	114500	1995415	3000	3000	3000	3000	0
454	20241220	114400	1995415	3000	3000	3000	3000	0
455	20241220	114300	1995415	3000	3000	3000	3000	0
456	20241220	114200	1995415	3000	3000	3000	3000	0
457	20241220	114100	1995415	3000	3000	3000	3000	0
458	20241220	114000	1995415	3000	3000	3000	3000	0
459	20241220	113900	1995415	3000	3000	3000	3000	0
460	20241220	113800	1995415	3000	3000	3000	3000	0
461	20241220	113700	1995415	3000	3000	3000	3000	0
462	20241220	113600	1995415	3000	3000	3000	3000	0
463	20241220	113500	1995415	3000	3000	3000	3000	0
464	20241220	113400	1995415	3000	3000	3000	3000	0
465	20241220	113300	1995415	3000	3000	3000	3000	0
466	20241220	113200	1995415	3000	3000	3000	3000	0
467	20241220	113100	1995415	3000	3000	3000	3000	0
468	20241220	113000	1995415	3000	3000	3000	3000	0
469	20241220	112900	1995415	3000	3000	3000	3000	0
470	20241220	112800	1995415	3000	3000	3000	3000	0
471	20241220	112700	1995415	3000	3000	3000	3000	0
472	20241220	112600	1995415	3000	3000	3000	3000	0
473	20241220	112500	1995415	3000	3000	3000	3000	0
474	20241220	112400	1995415	3000	3000	3000	3000	0
475	20241220	112300	1995415	3000	3000	3000	3000	0
476	20241220	112200	1995415	3000	3000	3000	3000	0
477	20241220	112100	1995415	3000	3000	3000	3000	0
478	20241220	112000	1995415	3000	3000	3000	3000	0
479	20241220	111900	1995415	3000	3000	3000	3000	0
480	20241220	111800	1995415	3000	3000	3000	3000	0
481	20241220	111700	1995415	3000	3000	3000	3000	0
482	20241220	111600	1995415	3000	3000	3000	3000	1
483	20241220	111500	1992415	3000	3000	3000	3000	0
484	20241220	111400	1992415	3000	3000	3000	3000	0
485	20241220	111300	1992415	3000	3000	3000	3000	0
486	20241220	111200	1992415	3000	3000	3000	3000	0
487	20241220	111100	1992415	3000	3000	3000	3000	71
488	20241220	111000	1779415	3010	3010	3010	3010	0
489	20241220	110900	1779415	3010	3010	3010	3010	0
490	20241220	110800	1779415	3010	3010	3010	3010	0
491	20241220	110700	1779415	3010	3010	3010	3010	0
492	20241220	110600	1779415	3010	3010	3010	3010	0
493	20241220	110500	1779415	3010	3010	3010	3010	0
494	20241220	110400	1779415	3010	3010	3010	3010	0
495	20241220	110300	1779415	3010	3010	3010	3010	0
496	20241220	110200	1779415	3010	3010	3010	3010	0
497	20241220	110100	1779415	3010	3010	3010	3010	0
498	20241220	110000	1779415	3010	3010	3010	3010	0
499	20241220	105900	1779415	3010	3010	3010	3010	0
500	20241220	105800	1779415	3010	3010	3010	3010	0
501	20241220	105700	1779415	3010	3010	3010	3010	0
502	20241220	105600	1779415	3010	3010	3010	3010	0
503	20241220	105500	1779415	3010	3010	3010	3010	0
504	20241220	105400	1779415	3010	3010	3010	3010	0
505	20241220	105300	1779415	3010	3010	3010	3010	0
506	20241220	105200	1779415	3010	3010	3010	3010	0
507	20241220	105100	1779415	3010	3010	3010	3010	0
508	20241220	105000	1779415	3010	3010	3010	3010	0
509	20241220	104900	1779415	3010	3010	3010	3010	0
510	20241220	104800	1779415	3010	3010	3010	3010	0
511	20241220	104700	1779415	3010	3010	3010	3010	0
512	20241220	104600	1779415	3010	3010	3010	3010	0
513	20241220	104500	1779415	3010	3010	3010	3010	0
514	20241220	104400	1779415	3010	3010	3010	3010	0
515	20241220	104300	1779415	3010	3010	3010	3010	0
516	20241220	104200	1779415	3010	3010	3010	3010	0
517	20241220	104100	1779415	3010	3010	3010	3010	0
518	20241220	104000	1779415	3010	3010	3010	3010	0
519	20241220	103900	1779415	3010	3010	3010	3010	0
520	20241220	103800	1779415	3010	3010	3010	3010	0
521	20241220	103700	1779415	3010	3010	3010	3010	0
522	20241220	103600	1779415	3010	3010	3010	3010	0
523	20241220	103500	1779415	3010	3010	3010	3010	0
524	20241220	103400	1779415	3010	3010	3010	3010	0
525	20241220	103300	1779415	3010	3010	3010	3010	0
526	20241220	103200	1779415	3010	3010	3010	3010	0
527	20241220	103100	1779415	3010	3010	3010	3010	0
528	20241220	103000	1779415	3010	3010	3010	3010	0
529	20241220	102900	1779415	3010	3010	3010	3010	0
530	20241220	102800	1779415	3010	3010	3010	3010	0
531	20241220	102700	1779415	3010	3010	3010	3010	0
532	20241220	102600	1779415	3010	3010	3010	3010	0
533	20241220	102500	1779415	3010	3010	3010	3010	0
534	20241220	102400	1779415	3010	3010	3010	3010	0
535	20241220	102300	1779415	3010	3010	3010	3010	0
536	20241220	102200	1779415	3010	3010	3010	3010	0
537	20241220	102100	1779415	3010	3010	3010	3010	0
538	20241220	102000	1779415	3010	3010	3010	3010	0
539	20241220	101900	1779415	3010	3010	3010	3010	0
540	20241220	101800	1779415	3010	3010	3010	3010	0
541	20241220	101700	1779415	3010	3010	3010	3010	0
542	20241220	101600	1779415	3010	3010	3010	3010	0
543	20241220	101500	1779415	3010	3010	3010	3010	0
544	20241220	101400	1779415	3010	3010	3010	3010	0
545	20241220	101300	1779415	3010	3010	3010	3010	0
546	20241220	101200	1779415	3010	3010	3010	3010	0
547	20241220	101100	1779415	3010	3010	3010	3010	0
548	20241220	101000	1779415	3010	3010	3010	3010	0
549	20241220	100900	1779415	3010	3010	3010	3010	0
550	20241220	100800	1779415	3010	3010	3010	3010	0
551	20241220	100700	1779415	3010	3010	3010	3010	0
552	20241220	100600	1779415	3010	3010	3010	3010	1
553	20241220	100500	1776405	2970	2970	2970	2970	0
554	20241220	100400	1776405	2970	2970	2970	2970	0
555	20241220	100300	1776405	2970	2970	2970	2970	0
556	20241220	100200	1776405	2970	2970	2970	2970	0
557	20241220	100100	1776405	2970	2970	2970	2970	0
558	20241220	100000	1776405	2970	2970	2970	2970	0
559	20241220	095900	1776405	2970	2970	2970	2970	0
560	20241220	095800	1776405	2970	2970	2970	2970	0
561	20241220	095700	1776405	2970	2970	2970	2970	0
562	20241220	095600	1776405	2970	2970	2970	2970	0
563	20241220	095500	1776405	2970	2970	2970	2970	218
564	20241220	095400	1128945	2965	2965	2965	2965	0
565	20241220	095300	1128945	2965	2945	2965	2945	282
566	20241220	095200	294050	2945	2945	2945	2945	0
567	20241220	095100	294050	2945	2945	2945	2945	0
568	20241220	095000	294050	2945	2945	2945	2945	0
569	20241220	094900	294050	2945	2945	2945	2945	0
570	20241220	094800	294050	2945	2945	2945	2945	0
571	20241220	094700	294050	2945	2945	2945	2945	0
572	20241220	094600	294050	2945	2945	2945	2945	0
573	20241220	094500	294050	2945	2945	2945	2945	0
574	20241220	094400	294050	2945	2945	2945	2945	1
575	20241220	094300	291105	2920	2920	2920	2920	0
576	20241220	094200	291105	2920	2920	2920	2920	0
577	20241220	094100	291105	2920	2920	2920	2920	0
578	20241220	094000	291105	2920	2920	2920	2920	0
579	20241220	093900	291105	2920	2920	2920	2920	0
580	20241220	093800	291105	2920	2920	2920	2920	0
581	20241220	093700	291105	2920	2925	2925	2920	17
582	20241220	093600	241455	2920	2920	2920	2920	9
583	20241220	093500	215175	2890	2890	2890	2890	0
584	20241220	093400	215175	2890	2890	2890	2890	0
585	20241220	093300	215175	2890	2890	2890	2890	0
586	20241220	093200	215175	2890	2890	2890	2890	0
587	20241220	093100	215175	2890	2890	2890	2890	0
588	20241220	093000	215175	2890	2890	2890	2890	0
589	20241220	092900	215175	2890	2890	2890	2890	0
590	20241220	092800	215175	2890	2890	2890	2890	0
591	20241220	092700	215175	2890	2890	2890	2890	0
592	20241220	092600	215175	2890	2890	2890	2890	0
593	20241220	092500	215175	2890	2890	2890	2890	0
594	20241220	092400	215175	2890	2890	2890	2890	0
595	20241220	092300	215175	2890	2890	2890	2890	9
596	20241220	092200	189165	2875	2875	2875	2875	0
597	20241220	092100	189165	2875	2875	2875	2875	0
598	20241220	092000	189165	2875	2875	2875	2875	0
599	20241220	091900	189165	2875	2875	2875	2875	0
600	20241220	091800	189165	2875	2875	2875	2875	0
601	20241220	091700	189165	2875	2875	2875	2875	0
602	20241220	091600	189165	2875	2875	2875	2875	20
603	20241220	091500	131665	2855	2855	2855	2855	0
604	20241220	091400	131665	2855	2855	2855	2855	0
605	20241220	091300	131665	2855	2855	2855	2855	0
606	20241220	091200	131665	2855	2855	2855	2855	0
607	20241220	091100	131665	2855	2855	2855	2855	0
608	20241220	091000	131665	2855	2855	2855	2855	0
609	20241220	090900	131665	2855	2855	2855	2855	0
610	20241220	090800	131665	2855	2855	2855	2855	17
611	20241220	090700	83130	2860	2860	2880	2860	27
612	20241220	090600	5890	2945	2945	2945	2945	0
613	20241220	090500	5890	2945	2945	2945	2945	0
614	20241220	090400	5890	2945	2945	2945	2945	0
615	20241220	090300	5890	2945	2945	2945	2945	0
616	20241220	090200	5890	2945	2945	2945	2945	0
617	20241220	090100	5890	2945	2945	2945	2945	0
618	20241220	090000	5890	2945	2945	2945	2945	2