KissMeData/073110/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	195100	9099390	6210	6210	6210	6210	78
3	20241216	195000	9099390	6210	6210	6210	6210	0
4	20241216	194900	9099390	6210	6210	6210	6210	0
5	20241216	194800	9099390	6210	6210	6210	6210	0
6	20241216	194700	9099390	6210	6210	6210	6210	0
7	20241216	194600	9099390	6210	6210	6210	6210	0
8	20241216	194500	9099390	6210	6210	6210	6210	0
9	20241216	194400	9099390	6210	6210	6210	6210	0
10	20241216	194300	9099390	6210	6210	6210	6210	0
11	20241216	194200	9099390	6210	6210	6210	6210	0
12	20241216	194100	9099390	6210	6210	6210	6210	0
13	20241216	194000	9099390	6210	6210	6210	6210	0
14	20241216	193900	9099390	6210	6210	6210	6210	0
15	20241216	193800	9099390	6210	6210	6210	6210	0
16	20241216	193700	9099390	6210	6210	6210	6210	0
17	20241216	193600	9099390	6210	6210	6210	6210	0
18	20241216	193500	9099390	6210	6210	6210	6210	0
19	20241216	193400	9099390	6210	6210	6210	6210	0
20	20241216	193300	9099390	6210	6210	6210	6210	0
21	20241216	193200	9099390	6210	6210	6210	6210	0
22	20241216	193100	9099390	6210	6210	6210	6210	0
23	20241216	193000	9099390	6210	6210	6210	6210	0
24	20241216	192900	9099390	6210	6210	6210	6210	0
25	20241216	192800	9099390	6210	6210	6210	6210	0
26	20241216	192700	9099390	6210	6210	6210	6210	0
27	20241216	192600	9099390	6210	6210	6210	6210	0
28	20241216	192500	9099390	6210	6210	6210	6210	0
29	20241216	192400	9099390	6210	6210	6210	6210	0
30	20241216	192300	9099390	6210	6210	6210	6210	0
31	20241216	192200	9099390	6210	6210	6210	6210	0
32	20241216	192100	9099390	6210	6210	6210	6210	78
33	20241216	192000	9099390	6210	6210	6210	6210	0
34	20241216	191900	9099390	6210	6210	6210	6210	0
35	20241216	191800	9099390	6210	6210	6210	6210	0
36	20241216	191700	9099390	6210	6210	6210	6210	0
37	20241216	191600	9099390	6210	6210	6210	6210	0
38	20241216	191500	9099390	6210	6210	6210	6210	0
39	20241216	191400	9099390	6210	6210	6210	6210	0
40	20241216	191300	9099390	6210	6210	6210	6210	0
41	20241216	191200	9099390	6210	6210	6210	6210	0
42	20241216	191100	9099390	6210	6210	6210	6210	0
43	20241216	191000	9099390	6210	6210	6210	6210	0
44	20241216	190900	9099390	6210	6210	6210	6210	0
45	20241216	190800	9099390	6210	6210	6210	6210	0
46	20241216	190700	9099390	6210	6210	6210	6210	0
47	20241216	190600	9099390	6210	6210	6210	6210	0
48	20241216	190500	9099390	6210	6210	6210	6210	0
49	20241216	190400	9099390	6210	6210	6210	6210	0
50	20241216	190300	9099390	6210	6210	6210	6210	0
51	20241216	190200	9099390	6210	6210	6210	6210	0
52	20241216	190100	9099390	6210	6210	6210	6210	0
53	20241216	190000	9099390	6210	6210	6210	6210	0
54	20241216	185900	9099390	6210	6210	6210	6210	0
55	20241216	185800	9099390	6210	6210	6210	6210	0
56	20241216	185700	9099390	6210	6210	6210	6210	0
57	20241216	185600	9099390	6210	6210	6210	6210	0
58	20241216	185500	9099390	6210	6210	6210	6210	0
59	20241216	185400	9099390	6210	6210	6210	6210	0
60	20241216	185300	9099390	6210	6210	6210	6210	0
61	20241216	185200	9099390	6210	6210	6210	6210	0
62	20241216	185100	9099390	6210	6210	6210	6210	78
63	20241216	185000	9099390	6210	6210	6210	6210	0
64	20241216	184900	9099390	6210	6210	6210	6210	0
65	20241216	184800	9099390	6210	6210	6210	6210	0
66	20241216	184700	9099390	6210	6210	6210	6210	0
67	20241216	184600	9099390	6210	6210	6210	6210	0
68	20241216	184500	9099390	6210	6210	6210	6210	0
69	20241216	184400	9099390	6210	6210	6210	6210	0
70	20241216	184300	9099390	6210	6210	6210	6210	0
71	20241216	184200	9099390	6210	6210	6210	6210	0
72	20241216	184100	9099390	6210	6210	6210	6210	0
73	20241216	184000	9099390	6210	6210	6210	6210	0
74	20241216	183900	9099390	6210	6210	6210	6210	0
75	20241216	183800	9099390	6210	6210	6210	6210	0
76	20241216	183700	9099390	6210	6210	6210	6210	0
77	20241216	183600	9099390	6210	6210	6210	6210	0
78	20241216	183500	9099390	6210	6210	6210	6210	0
79	20241216	183400	9099390	6210	6210	6210	6210	0
80	20241216	183300	9099390	6210	6210	6210	6210	0
81	20241216	183200	9099390	6210	6210	6210	6210	0
82	20241216	183100	9099390	6210	6210	6210	6210	0
83	20241216	183000	9099390	6210	6210	6210	6210	0
84	20241216	182900	9099390	6210	6210	6210	6210	0
85	20241216	182800	9099390	6210	6210	6210	6210	0
86	20241216	182700	9099390	6210	6210	6210	6210	0
87	20241216	182600	9099390	6210	6210	6210	6210	0
88	20241216	182500	9099390	6210	6210	6210	6210	0
89	20241216	182400	9099390	6210	6210	6210	6210	0
90	20241216	182300	9099390	6210	6210	6210	6210	0
91	20241216	182200	9099390	6210	6210	6210	6210	0
92	20241216	182100	9099390	6210	6210	6210	6210	78
93	20241216	182000	9099390	6210	6210	6210	6210	0
94	20241216	181900	9099390	6210	6210	6210	6210	0
95	20241216	181800	9099390	6210	6210	6210	6210	0
96	20241216	181700	9099390	6210	6210	6210	6210	0
97	20241216	181600	9099390	6210	6210	6210	6210	0
98	20241216	181500	9099390	6210	6210	6210	6210	0
99	20241216	181400	9099390	6210	6210	6210	6210	0
100	20241216	181300	9099390	6210	6210	6210	6210	0
101	20241216	181200	9099390	6210	6210	6210	6210	0
102	20241216	181100	9099390	6210	6210	6210	6210	0
103	20241216	181000	9099390	6210	6210	6210	6210	0
104	20241216	180900	9099390	6210	6210	6210	6210	0
105	20241216	180800	9099390	6210	6210	6210	6210	0
106	20241216	180700	9099390	6210	6210	6210	6210	0
107	20241216	180600	9099390	6210	6210	6210	6210	0
108	20241216	180500	9099390	6210	6210	6210	6210	0
109	20241216	180400	9099390	6210	6210	6210	6210	0
110	20241216	180300	9099390	6210	6210	6210	6210	0
111	20241216	180200	9099390	6210	6210	6210	6210	0
112	20241216	180100	9099390	6210	6210	6210	6210	0
113	20241216	180000	9099390	6210	6210	6210	6210	0
114	20241216	175900	9099390	6210	6210	6210	6210	0
115	20241216	175800	9099390	6210	6210	6210	6210	0
116	20241216	175700	9099390	6210	6210	6210	6210	0
117	20241216	175600	9099390	6210	6210	6210	6210	0
118	20241216	175500	9099390	6210	6210	6210	6210	0
119	20241216	175400	9099390	6210	6210	6210	6210	0
120	20241216	175300	9099390	6210	6210	6210	6210	0
121	20241216	175200	9099390	6210	6210	6210	6210	0
122	20241216	175100	9099390	6210	6210	6210	6210	78
123	20241216	175000	9099390	6210	6210	6210	6210	0
124	20241216	174900	9099390	6210	6210	6210	6210	0
125	20241216	174800	9099390	6210	6210	6210	6210	0
126	20241216	174700	9099390	6210	6210	6210	6210	0
127	20241216	174600	9099390	6210	6210	6210	6210	0
128	20241216	174500	9099390	6210	6210	6210	6210	0
129	20241216	174400	9099390	6210	6210	6210	6210	0
130	20241216	174300	9099390	6210	6210	6210	6210	0
131	20241216	174200	9099390	6210	6210	6210	6210	0
132	20241216	174100	9099390	6210	6210	6210	6210	0
133	20241216	174000	9099390	6210	6210	6210	6210	0
134	20241216	173900	9099390	6210	6210	6210	6210	0
135	20241216	173800	9099390	6210	6210	6210	6210	0
136	20241216	173700	9099390	6210	6210	6210	6210	0
137	20241216	173600	9099390	6210	6210	6210	6210	0
138	20241216	173500	9099390	6210	6210	6210	6210	0
139	20241216	173400	9099390	6210	6210	6210	6210	0
140	20241216	173300	9099390	6210	6210	6210	6210	0
141	20241216	173200	9099390	6210	6210	6210	6210	0
142	20241216	173100	9099390	6210	6210	6210	6210	0
143	20241216	173000	9099390	6210	6210	6210	6210	0
144	20241216	172900	9099390	6210	6210	6210	6210	0
145	20241216	172800	9099390	6210	6210	6210	6210	0
146	20241216	172700	9099390	6210	6210	6210	6210	0
147	20241216	172600	9099390	6210	6210	6210	6210	0
148	20241216	172500	9099390	6210	6210	6210	6210	0
149	20241216	172400	9099390	6210	6210	6210	6210	0
150	20241216	172300	9099390	6210	6210	6210	6210	0
151	20241216	172200	9099390	6210	6210	6210	6210	0
152	20241216	172100	9099390	6210	6210	6210	6210	78
153	20241216	172000	9099390	6210	6210	6210	6210	0
154	20241216	171900	9099390	6210	6210	6210	6210	0
155	20241216	171800	9099390	6210	6210	6210	6210	0
156	20241216	171700	9099390	6210	6210	6210	6210	0
157	20241216	171600	9099390	6210	6210	6210	6210	0
158	20241216	171500	9099390	6210	6210	6210	6210	0
159	20241216	171400	9099390	6210	6210	6210	6210	0
160	20241216	171300	9099390	6210	6210	6210	6210	0
161	20241216	171200	9099390	6210	6210	6210	6210	0
162	20241216	171100	9099390	6210	6210	6210	6210	0
163	20241216	171000	9099390	6210	6210	6210	6210	0
164	20241216	170900	9099390	6210	6210	6210	6210	0
165	20241216	170800	9099390	6210	6210	6210	6210	0
166	20241216	170700	9099390	6210	6210	6210	6210	0
167	20241216	170600	9099390	6210	6210	6210	6210	0
168	20241216	170500	9099390	6210	6210	6210	6210	0
169	20241216	170400	9099390	6210	6210	6210	6210	0
170	20241216	170300	9099390	6210	6210	6210	6210	0
171	20241216	170200	9099390	6210	6210	6210	6210	0
172	20241216	170100	9099390	6210	6210	6210	6210	0
173	20241216	170000	9099390	6210	6210	6210	6210	0
174	20241216	165900	9099390	6210	6210	6210	6210	0
175	20241216	165800	9099390	6210	6210	6210	6210	0
176	20241216	165700	9099390	6210	6210	6210	6210	0
177	20241216	165600	9099390	6210	6210	6210	6210	0
178	20241216	165500	9099390	6210	6210	6210	6210	0
179	20241216	165400	9099390	6210	6210	6210	6210	0
180	20241216	165300	9099390	6210	6210	6210	6210	0
181	20241216	165200	9099390	6210	6210	6210	6210	0
182	20241216	165100	9099390	6210	6210	6210	6210	78
183	20241216	165000	9099390	6210	6210	6210	6210	0
184	20241216	164900	9099390	6210	6210	6210	6210	0
185	20241216	164800	9099390	6210	6210	6210	6210	0
186	20241216	164700	9099390	6210	6210	6210	6210	0
187	20241216	164600	9099390	6210	6210	6210	6210	0
188	20241216	164500	9099390	6210	6210	6210	6210	0
189	20241216	164400	9099390	6210	6210	6210	6210	0
190	20241216	164300	9099390	6210	6210	6210	6210	0
191	20241216	164200	9099390	6210	6210	6210	6210	0
192	20241216	164100	9099390	6210	6210	6210	6210	0
193	20241216	164000	9099390	6210	6210	6210	6210	0
194	20241216	163900	9099390	6210	6210	6210	6210	0
195	20241216	163800	9099390	6210	6210	6210	6210	0
196	20241216	163700	9099390	6210	6210	6210	6210	0
197	20241216	163600	9099390	6210	6210	6210	6210	0
198	20241216	163500	9099390	6210	6210	6210	6210	0
199	20241216	163400	9099390	6210	6210	6210	6210	0
200	20241216	163300	9099390	6210	6210	6210	6210	0
201	20241216	163200	9099390	6210	6210	6210	6210	0
202	20241216	163100	9099390	6210	6210	6210	6210	0
203	20241216	163000	9099390	6210	6210	6210	6210	0
204	20241216	162900	9099390	6210	6210	6210	6210	0
205	20241216	162800	9099390	6210	6210	6210	6210	0
206	20241216	162700	9099390	6210	6210	6210	6210	0
207	20241216	162600	9099390	6210	6210	6210	6210	0
208	20241216	162500	9099390	6210	6210	6210	6210	0
209	20241216	162400	9099390	6210	6210	6210	6210	0
210	20241216	162300	9099390	6210	6210	6210	6210	0
211	20241216	162200	9099390	6210	6210	6210	6210	0
212	20241216	162100	9099390	6210	6210	6210	6210	78
213	20241216	162000	9099390	6210	6210	6210	6210	0
214	20241216	161900	9099390	6210	6210	6210	6210	0
215	20241216	161800	9099390	6210	6210	6210	6210	0
216	20241216	161700	9099390	6210	6210	6210	6210	0
217	20241216	161600	9099390	6210	6210	6210	6210	0
218	20241216	161500	9099390	6210	6210	6210	6210	0
219	20241216	161400	9099390	6210	6210	6210	6210	0
220	20241216	161300	9099390	6210	6210	6210	6210	0
221	20241216	161200	9099390	6210	6210	6210	6210	0
222	20241216	161100	9099390	6210	6210	6210	6210	0
223	20241216	161000	9099390	6210	6210	6210	6210	0
224	20241216	160900	9099390	6210	6210	6210	6210	0
225	20241216	160800	9099390	6210	6210	6210	6210	0
226	20241216	160700	9099390	6210	6210	6210	6210	0
227	20241216	160600	9099390	6210	6210	6210	6210	0
228	20241216	160500	9099390	6210	6210	6210	6210	0
229	20241216	160400	9099390	6210	6210	6210	6210	0
230	20241216	160300	9099390	6210	6210	6210	6210	0
231	20241216	160200	9099390	6210	6210	6210	6210	0
232	20241216	160100	9099390	6210	6210	6210	6210	0
233	20241216	160000	9099390	6210	6210	6210	6210	0
234	20241216	155900	9099390	6210	6210	6210	6210	0
235	20241216	155800	9099390	6210	6210	6210	6210	0
236	20241216	155700	9099390	6210	6210	6210	6210	0
237	20241216	155600	9099390	6210	6210	6210	6210	0
238	20241216	155500	9099390	6210	6210	6210	6210	0
239	20241216	155400	9099390	6210	6210	6210	6210	0
240	20241216	155300	9099390	6210	6210	6210	6210	0
241	20241216	155200	9099390	6210	6210	6210	6210	0
242	20241216	155100	9099390	6210	6210	6210	6210	78
243	20241216	155000	9099390	6210	6210	6210	6210	0
244	20241216	154900	9099390	6210	6210	6210	6210	0
245	20241216	154800	9099390	6210	6210	6210	6210	0
246	20241216	154700	9099390	6210	6210	6210	6210	0
247	20241216	154600	9099390	6210	6210	6210	6210	0
248	20241216	154500	9099390	6210	6210	6210	6210	0
249	20241216	154400	9099390	6210	6210	6210	6210	0
250	20241216	154300	9099390	6210	6210	6210	6210	0
251	20241216	154200	9099390	6210	6210	6210	6210	0
252	20241216	154100	9099390	6210	6210	6210	6210	0
253	20241216	154000	9099390	6210	6210	6210	6210	0
254	20241216	153900	9099390	6210	6210	6210	6210	0
255	20241216	153800	9099390	6210	6210	6210	6210	0
256	20241216	153700	9099390	6210	6210	6210	6210	0
257	20241216	153600	9099390	6210	6210	6210	6210	0
258	20241216	153500	9099390	6210	6210	6210	6210	0
259	20241216	153400	9099390	6210	6210	6210	6210	0
260	20241216	153300	9099390	6210	6210	6210	6210	0
261	20241216	153200	9099390	6210	6210	6210	6210	0
262	20241216	153100	9099390	6210	6210	6210	6210	0
263	20241216	153000	9099390	6210	6210	6210	6210	78
264	20241216	152900	8615010	6200	6200	6200	6200	0
265	20241216	152800	8615010	6200	6200	6200	6200	0
266	20241216	152700	8615010	6200	6200	6200	6200	0
267	20241216	152600	8615010	6200	6200	6200	6200	0
268	20241216	152500	8615010	6200	6200	6200	6200	0
269	20241216	152400	8615010	6200	6200	6200	6200	0
270	20241216	152300	8615010	6200	6200	6200	6200	0
271	20241216	152200	8615010	6200	6200	6200	6200	0
272	20241216	152100	8615010	6200	6200	6200	6200	0
273	20241216	152000	8615010	6200	6200	6200	6200	0
274	20241216	151900	8615010	6200	6200	6200	6200	1
275	20241216	151800	8608810	6200	6200	6200	6200	0
276	20241216	151700	8608810	6200	6200	6200	6200	0
277	20241216	151600	8608810	6200	6200	6200	6200	1
278	20241216	151500	8602610	6200	6200	6200	6200	0
279	20241216	151400	8602610	6200	6200	6200	6200	0
280	20241216	151300	8602610	6200	6200	6200	6200	0
281	20241216	151200	8602610	6200	6200	6200	6200	1
282	20241216	151100	8596410	6200	6200	6200	6200	0
283	20241216	151000	8596410	6200	6200	6200	6200	16
284	20241216	150900	8497210	6200	6200	6200	6200	0
285	20241216	150800	8497210	6200	6200	6200	6200	0
286	20241216	150700	8497210	6200	6200	6200	6200	0
287	20241216	150600	8497210	6200	6200	6200	6200	0
288	20241216	150500	8497210	6200	6200	6200	6200	0
289	20241216	150400	8497210	6200	6200	6200	6200	0
290	20241216	150300	8497210	6200	6200	6200	6200	0
291	20241216	150200	8497210	6200	6200	6200	6200	0
292	20241216	150100	8497210	6200	6200	6200	6200	0
293	20241216	150000	8497210	6200	6200	6200	6200	0
294	20241216	145900	8497210	6200	6200	6200	6200	0
295	20241216	145800	8497210	6200	6200	6200	6200	52
296	20241216	145700	8174810	6200	6200	6200	6200	0
297	20241216	145600	8174810	6200	6200	6200	6200	0
298	20241216	145500	8174810	6200	6200	6200	6200	0
299	20241216	145400	8174810	6200	6200	6200	6200	0
300	20241216	145300	8174810	6200	6200	6200	6200	0
301	20241216	145200	8174810	6200	6200	6200	6200	100
302	20241216	145100	7554810	6210	6210	6210	6210	0
303	20241216	145000	7554810	6210	6210	6210	6210	10
304	20241216	144900	7492710	6210	6210	6210	6210	0
305	20241216	144800	7492710	6210	6210	6210	6210	0
306	20241216	144700	7492710	6210	6210	6210	6210	0
307	20241216	144600	7492710	6210	6210	6210	6210	0
308	20241216	144500	7492710	6210	6210	6210	6210	0
309	20241216	144400	7492710	6210	6210	6210	6210	0
310	20241216	144300	7492710	6210	6210	6210	6210	0
311	20241216	144200	7492710	6210	6210	6210	6210	0
312	20241216	144100	7492710	6210	6210	6210	6210	0
313	20241216	144000	7492710	6210	6210	6210	6210	0
314	20241216	143900	7492710	6210	6210	6210	6210	0
315	20241216	143800	7492710	6210	6210	6210	6210	0
316	20241216	143700	7492710	6210	6210	6210	6210	0
317	20241216	143600	7492710	6210	6210	6210	6210	0
318	20241216	143500	7492710	6210	6210	6210	6210	0
319	20241216	143400	7492710	6210	6210	6210	6210	0
320	20241216	143300	7492710	6210	6210	6210	6210	0
321	20241216	143200	7492710	6210	6210	6210	6210	0
322	20241216	143100	7492710	6210	6210	6210	6210	40
323	20241216	143000	7244310	6210	6210	6210	6210	0
324	20241216	142900	7244310	6210	6210	6210	6210	0
325	20241216	142800	7244310	6210	6210	6210	6210	0
326	20241216	142700	7244310	6210	6210	6210	6210	0
327	20241216	142600	7244310	6210	6210	6210	6210	0
328	20241216	142500	7244310	6210	6210	6210	6210	0
329	20241216	142400	7244310	6210	6210	6210	6210	0
330	20241216	142300	7244310	6210	6210	6210	6210	0
331	20241216	142200	7244310	6210	6210	6210	6210	0
332	20241216	142100	7244310	6210	6210	6210	6210	0
333	20241216	142000	7244310	6210	6210	6210	6210	0
334	20241216	141900	7244310	6210	6210	6210	6210	110
335	20241216	141800	6561210	6210	6210	6210	6210	0
336	20241216	141700	6561210	6210	6210	6210	6210	0
337	20241216	141600	6561210	6210	6210	6210	6210	0
338	20241216	141500	6561210	6210	6210	6210	6210	0
339	20241216	141400	6561210	6210	6210	6210	6210	0
340	20241216	141300	6561210	6210	6210	6210	6210	0
341	20241216	141200	6561210	6210	6210	6210	6210	0
342	20241216	141100	6561210	6210	6210	6210	6210	0
343	20241216	141000	6561210	6210	6210	6210	6210	0
344	20241216	140900	6561210	6210	6210	6210	6210	0
345	20241216	140800	6561210	6210	6210	6210	6210	0
346	20241216	140700	6561210	6210	6210	6210	6210	0
347	20241216	140600	6561210	6210	6210	6210	6210	0
348	20241216	140500	6561210	6210	6210	6210	6210	0
349	20241216	140400	6561210	6210	6210	6210	6210	0
350	20241216	140300	6561210	6210	6210	6210	6210	0
351	20241216	140200	6561210	6210	6210	6210	6210	0
352	20241216	140100	6561210	6210	6210	6210	6210	0
353	20241216	140000	6561210	6210	6210	6210	6210	0
354	20241216	135900	6561210	6210	6210	6210	6210	0
355	20241216	135800	6561210	6210	6210	6210	6210	0
356	20241216	135700	6561210	6210	6210	6210	6210	0
357	20241216	135600	6561210	6210	6210	6210	6210	29
358	20241216	135500	6381120	6200	6200	6200	6200	0
359	20241216	135400	6381120	6200	6200	6200	6200	0
360	20241216	135300	6381120	6200	6200	6200	6200	0
361	20241216	135200	6381120	6200	6200	6200	6200	0
362	20241216	135100	6381120	6200	6200	6200	6200	0
363	20241216	135000	6381120	6200	6200	6200	6200	0
364	20241216	134900	6381120	6200	6200	6200	6200	0
365	20241216	134800	6381120	6200	6200	6200	6200	18
366	20241216	134700	6269520	6210	6210	6210	6210	0
367	20241216	134600	6269520	6210	6210	6210	6210	0
368	20241216	134500	6269520	6210	6210	6210	6210	0
369	20241216	134400	6269520	6210	6210	6210	6210	0
370	20241216	134300	6269520	6210	6210	6210	6210	0
371	20241216	134200	6269520	6210	6210	6210	6210	0
372	20241216	134100	6269520	6210	6210	6210	6210	0
373	20241216	134000	6269520	6210	6210	6210	6210	0
374	20241216	133900	6269520	6210	6210	6210	6210	0
375	20241216	133800	6269520	6210	6210	6210	6210	1
376	20241216	133700	6263310	6210	6210	6210	6210	0
377	20241216	133600	6263310	6210	6210	6210	6210	0
378	20241216	133500	6263310	6210	6210	6210	6210	0
379	20241216	133400	6263310	6210	6210	6210	6210	0
380	20241216	133300	6263310	6210	6210	6210	6210	0
381	20241216	133200	6263310	6210	6210	6210	6210	0
382	20241216	133100	6263310	6210	6210	6210	6210	0
383	20241216	133000	6263310	6210	6210	6210	6210	0
384	20241216	132900	6263310	6210	6210	6210	6210	0
385	20241216	132800	6263310	6210	6210	6210	6210	0
386	20241216	132700	6263310	6210	6210	6210	6210	0
387	20241216	132600	6263310	6210	6210	6210	6210	0
388	20241216	132500	6263310	6210	6210	6210	6210	0
389	20241216	132400	6263310	6210	6210	6210	6210	0
390	20241216	132300	6263310	6210	6210	6210	6210	0
391	20241216	132200	6263310	6210	6210	6210	6210	0
392	20241216	132100	6263310	6210	6210	6210	6210	1
393	20241216	132000	6257100	6200	6200	6200	6200	0
394	20241216	131900	6257100	6200	6200	6200	6200	0
395	20241216	131800	6257100	6200	6200	6200	6200	0
396	20241216	131700	6257100	6200	6200	6200	6200	0
397	20241216	131600	6257100	6200	6200	6200	6200	0
398	20241216	131500	6257100	6200	6200	6200	6200	0
399	20241216	131400	6257100	6200	6200	6200	6200	0
400	20241216	131300	6257100	6200	6200	6200	6200	0
401	20241216	131200	6257100	6200	6200	6200	6200	0
402	20241216	131100	6257100	6200	6200	6200	6200	0
403	20241216	131000	6257100	6200	6200	6200	6200	0
404	20241216	130900	6257100	6200	6200	6200	6200	24
405	20241216	130800	6108300	6200	6200	6200	6200	0
406	20241216	130700	6108300	6200	6200	6200	6200	0
407	20241216	130600	6108300	6200	6200	6200	6200	0
408	20241216	130500	6108300	6200	6200	6200	6200	0
409	20241216	130400	6108300	6200	6200	6200	6200	0
410	20241216	130300	6108300	6200	6200	6200	6200	0
411	20241216	130200	6108300	6200	6200	6200	6200	0
412	20241216	130100	6108300	6200	6200	6200	6200	0
413	20241216	130000	6108300	6200	6200	6200	6200	0
414	20241216	125900	6108300	6200	6200	6200	6200	0
415	20241216	125800	6108300	6200	6200	6200	6200	0
416	20241216	125700	6108300	6200	6200	6200	6200	0
417	20241216	125600	6108300	6200	6200	6200	6200	0
418	20241216	125500	6108300	6200	6200	6200	6200	0
419	20241216	125400	6108300	6200	6200	6200	6200	0
420	20241216	125300	6108300	6200	6200	6200	6200	0
421	20241216	125200	6108300	6200	6200	6200	6200	0
422	20241216	125100	6108300	6200	6200	6200	6200	0
423	20241216	125000	6108300	6200	6200	6200	6200	0
424	20241216	124900	6108300	6200	6200	6200	6200	0
425	20241216	124800	6108300	6200	6200	6200	6200	0
426	20241216	124700	6108300	6200	6200	6200	6200	0
427	20241216	124600	6108300	6200	6200	6200	6200	0
428	20241216	124500	6108300	6200	6200	6200	6200	0
429	20241216	124400	6108300	6200	6200	6200	6200	26
430	20241216	124300	5947100	6200	6200	6200	6200	0
431	20241216	124200	5947100	6200	6200	6200	6200	0
432	20241216	124100	5947100	6200	6200	6200	6200	0
433	20241216	124000	5947100	6200	6200	6200	6200	0
434	20241216	123900	5947100	6200	6200	6200	6200	0
435	20241216	123800	5947100	6200	6200	6200	6200	0
436	20241216	123700	5947100	6200	6200	6200	6200	0
437	20241216	123600	5947100	6200	6200	6200	6200	6
438	20241216	123500	5909900	6210	6210	6210	6210	0
439	20241216	123400	5909900	6210	6210	6210	6210	5
440	20241216	123300	5878850	6200	6200	6200	6200	0
441	20241216	123200	5878850	6200	6200	6200	6200	0
442	20241216	123100	5878850	6200	6200	6200	6200	0
443	20241216	123000	5878850	6200	6200	6200	6200	0
444	20241216	122900	5878850	6200	6200	6200	6200	0
445	20241216	122800	5878850	6200	6200	6200	6200	0
446	20241216	122700	5878850	6200	6200	6200	6200	0
447	20241216	122600	5878850	6200	6200	6200	6200	0
448	20241216	122500	5878850	6200	6200	6200	6200	0
449	20241216	122400	5878850	6200	6200	6200	6200	0
450	20241216	122300	5878850	6200	6200	6200	6200	0
451	20241216	122200	5878850	6200	6200	6200	6200	0
452	20241216	122100	5878850	6200	6200	6200	6200	0
453	20241216	122000	5878850	6200	6200	6200	6200	0
454	20241216	121900	5878850	6200	6200	6200	6200	0
455	20241216	121800	5878850	6200	6200	6200	6200	0
456	20241216	121700	5878850	6200	6200	6200	6200	0
457	20241216	121600	5878850	6200	6200	6200	6200	0
458	20241216	121500	5878850	6200	6200	6200	6200	0
459	20241216	121400	5878850	6200	6200	6200	6200	0
460	20241216	121300	5878850	6200	6200	6200	6200	0
461	20241216	121200	5878850	6200	6200	6200	6200	0
462	20241216	121100	5878850	6200	6200	6200	6200	0
463	20241216	121000	5878850	6200	6200	6200	6200	0
464	20241216	120900	5878850	6200	6200	6200	6200	0
465	20241216	120800	5878850	6200	6200	6200	6200	0
466	20241216	120700	5878850	6200	6200	6200	6200	0
467	20241216	120600	5878850	6200	6200	6200	6200	0
468	20241216	120500	5878850	6200	6200	6200	6200	0
469	20241216	120400	5878850	6200	6200	6200	6200	0
470	20241216	120300	5878850	6200	6200	6200	6200	0
471	20241216	120200	5878850	6200	6200	6200	6200	0
472	20241216	120100	5878850	6200	6200	6200	6200	0
473	20241216	120000	5878850	6200	6200	6200	6200	0
474	20241216	115900	5878850	6200	6200	6200	6200	0
475	20241216	115800	5878850	6200	6200	6200	6200	0
476	20241216	115700	5878850	6200	6200	6200	6200	0
477	20241216	115600	5878850	6200	6200	6200	6200	0
478	20241216	115500	5878850	6200	6200	6200	6200	0
479	20241216	115400	5878850	6200	6200	6200	6200	0
480	20241216	115300	5878850	6200	6200	6200	6200	0
481	20241216	115200	5878850	6200	6200	6200	6200	0
482	20241216	115100	5878850	6200	6200	6200	6200	0
483	20241216	115000	5878850	6200	6200	6200	6200	0
484	20241216	114900	5878850	6200	6200	6200	6200	0
485	20241216	114800	5878850	6200	6200	6200	6200	0
486	20241216	114700	5878850	6200	6200	6200	6200	0
487	20241216	114600	5878850	6200	6200	6200	6200	0
488	20241216	114500	5878850	6200	6200	6200	6200	0
489	20241216	114400	5878850	6200	6200	6200	6200	0
490	20241216	114300	5878850	6200	6200	6200	6200	0
491	20241216	114200	5878850	6200	6200	6200	6200	0
492	20241216	114100	5878850	6200	6200	6200	6200	0
493	20241216	114000	5878850	6200	6200	6200	6200	0
494	20241216	113900	5878850	6200	6200	6200	6200	4
495	20241216	113800	5854050	6200	6200	6200	6200	0
496	20241216	113700	5854050	6200	6200	6200	6200	0
497	20241216	113600	5854050	6200	6200	6200	6200	0
498	20241216	113500	5854050	6200	6200	6200	6200	0
499	20241216	113400	5854050	6200	6200	6200	6200	0
500	20241216	113300	5854050	6200	6200	6200	6200	0
501	20241216	113200	5854050	6200	6200	6200	6200	0
502	20241216	113100	5854050	6200	6200	6200	6200	0
503	20241216	113000	5854050	6200	6200	6200	6200	0
504	20241216	112900	5854050	6200	6200	6200	6200	0
505	20241216	112800	5854050	6200	6200	6200	6200	0
506	20241216	112700	5854050	6200	6200	6200	6200	0
507	20241216	112600	5854050	6200	6200	6200	6200	0
508	20241216	112500	5854050	6200	6200	6200	6200	0
509	20241216	112400	5854050	6200	6200	6200	6200	0
510	20241216	112300	5854050	6200	6200	6200	6200	0
511	20241216	112200	5854050	6200	6200	6200	6200	0
512	20241216	112100	5854050	6200	6200	6200	6200	0
513	20241216	112000	5854050	6200	6200	6200	6200	0
514	20241216	111900	5854050	6200	6200	6200	6200	0
515	20241216	111800	5854050	6200	6200	6200	6200	190
516	20241216	111700	4676050	6200	6200	6200	6200	0
517	20241216	111600	4676050	6200	6200	6200	6200	0
518	20241216	111500	4676050	6200	6200	6200	6200	0
519	20241216	111400	4676050	6200	6200	6200	6200	0
520	20241216	111300	4676050	6200	6200	6200	6200	0
521	20241216	111200	4676050	6200	6200	6200	6200	0
522	20241216	111100	4676050	6200	6200	6200	6200	0
523	20241216	111000	4676050	6200	6200	6200	6200	20
524	20241216	110900	4552050	6200	6200	6200	6200	0
525	20241216	110800	4552050	6200	6200	6200	6200	0
526	20241216	110700	4552050	6200	6200	6200	6200	0
527	20241216	110600	4552050	6200	6200	6200	6200	0
528	20241216	110500	4552050	6200	6200	6200	6200	0
529	20241216	110400	4552050	6200	6200	6200	6200	0
530	20241216	110300	4552050	6200	6200	6200	6200	0
531	20241216	110200	4552050	6200	6200	6200	6200	0
532	20241216	110100	4552050	6200	6200	6200	6200	0
533	20241216	110000	4552050	6200	6200	6200	6200	0
534	20241216	105900	4552050	6200	6200	6200	6200	0
535	20241216	105800	4552050	6200	6200	6200	6200	0
536	20241216	105700	4552050	6200	6200	6200	6200	0
537	20241216	105600	4552050	6200	6200	6200	6200	0
538	20241216	105500	4552050	6200	6200	6200	6200	0
539	20241216	105400	4552050	6200	6200	6200	6200	0
540	20241216	105300	4552050	6200	6200	6200	6200	0
541	20241216	105200	4552050	6200	6200	6200	6200	0
542	20241216	105100	4552050	6200	6200	6200	6200	0
543	20241216	105000	4552050	6200	6200	6200	6200	0
544	20241216	104900	4552050	6200	6200	6200	6200	0
545	20241216	104800	4552050	6200	6200	6200	6200	0
546	20241216	104700	4552050	6200	6220	6220	6200	110
547	20241216	104600	3868050	6220	6220	6220	6220	0
548	20241216	104500	3868050	6220	6220	6220	6220	0
549	20241216	104400	3868050	6220	6220	6220	6220	0
550	20241216	104300	3868050	6220	6220	6220	6220	0
551	20241216	104200	3868050	6220	6220	6220	6220	0
552	20241216	104100	3868050	6220	6220	6220	6220	0
553	20241216	104000	3868050	6220	6220	6220	6220	0
554	20241216	103900	3868050	6220	6220	6220	6220	0
555	20241216	103800	3868050	6220	6220	6220	6220	0
556	20241216	103700	3868050	6220	6220	6220	6220	0
557	20241216	103600	3868050	6220	6220	6220	6220	0
558	20241216	103500	3868050	6220	6220	6220	6220	0
559	20241216	103400	3868050	6220	6220	6220	6220	0
560	20241216	103300	3868050	6220	6220	6220	6220	0
561	20241216	103200	3868050	6220	6220	6220	6220	0
562	20241216	103100	3868050	6220	6220	6220	6220	0
563	20241216	103000	3868050	6220	6220	6220	6220	0
564	20241216	102900	3868050	6220	6220	6220	6220	0
565	20241216	102800	3868050	6220	6220	6220	6220	0
566	20241216	102700	3868050	6220	6220	6220	6220	0
567	20241216	102600	3868050	6220	6220	6220	6220	0
568	20241216	102500	3868050	6220	6220	6220	6220	0
569	20241216	102400	3868050	6220	6220	6220	6220	0
570	20241216	102300	3868050	6220	6220	6220	6220	0
571	20241216	102200	3868050	6220	6220	6220	6220	0
572	20241216	102100	3868050	6220	6220	6220	6220	0
573	20241216	102000	3868050	6220	6220	6220	6220	0
574	20241216	101900	3868050	6220	6220	6220	6220	0
575	20241216	101800	3868050	6220	6220	6220	6220	0
576	20241216	101700	3868050	6220	6220	6220	6220	0
577	20241216	101600	3868050	6220	6220	6220	6220	0
578	20241216	101500	3868050	6220	6220	6220	6220	0
579	20241216	101400	3868050	6220	6220	6220	6220	0
580	20241216	101300	3868050	6220	6220	6220	6220	0
581	20241216	101200	3868050	6220	6220	6220	6220	0
582	20241216	101100	3868050	6220	6220	6220	6220	0
583	20241216	101000	3868050	6220	6220	6220	6220	0
584	20241216	100900	3868050	6220	6220	6220	6220	0
585	20241216	100800	3868050	6220	6220	6220	6220	0
586	20241216	100700	3868050	6220	6220	6220	6220	1
587	20241216	100600	3861830	6220	6220	6220	6220	0
588	20241216	100500	3861830	6220	6220	6220	6220	0
589	20241216	100400	3861830	6220	6220	6220	6220	0
590	20241216	100300	3861830	6220	6220	6220	6220	1
591	20241216	100200	3855610	6240	6240	6240	6240	0
592	20241216	100100	3855610	6240	6240	6240	6240	0
593	20241216	100000	3855610	6240	6240	6240	6240	0
594	20241216	095900	3855610	6240	6200	6240	6200	351
595	20241216	095800	1679330	6190	6190	6190	6190	0
596	20241216	095700	1679330	6190	6220	6220	6190	139
597	20241216	095600	815970	6220	6240	6240	6220	12
598	20241216	095500	741120	6240	6240	6240	6240	0
599	20241216	095400	741120	6240	6240	6240	6240	0
600	20241216	095300	741120	6240	6240	6240	6240	0
601	20241216	095200	741120	6240	6240	6240	6240	0
602	20241216	095100	741120	6240	6240	6240	6240	0
603	20241216	095000	741120	6240	6240	6240	6240	0
604	20241216	094900	741120	6240	6240	6240	6240	0
605	20241216	094800	741120	6240	6240	6240	6240	0
606	20241216	094700	741120	6240	6240	6240	6240	0
607	20241216	094600	741120	6240	6240	6240	6240	0
608	20241216	094500	741120	6240	6240	6240	6240	0
609	20241216	094400	741120	6240	6240	6240	6240	0
610	20241216	094300	741120	6240	6240	6240	6240	0
611	20241216	094200	741120	6240	6240	6240	6240	0
612	20241216	094100	741120	6240	6240	6240	6240	0
613	20241216	094000	741120	6240	6240	6240	6240	0
614	20241216	093900	741120	6240	6240	6240	6240	0
615	20241216	093800	741120	6240	6240	6240	6240	0
616	20241216	093700	741120	6240	6220	6240	6220	25
617	20241216	093600	585380	6220	6220	6220	6220	0
618	20241216	093500	585380	6220	6220	6220	6220	0
619	20241216	093400	585380	6220	6230	6230	6220	23
620	20241216	093300	442110	6240	6240	6240	6240	0
621	20241216	093200	442110	6240	6240	6240	6240	0
622	20241216	093100	442110	6240	6240	6240	6240	0
623	20241216	093000	442110	6240	6240	6240	6240	0
624	20241216	092900	442110	6240	6240	6240	6240	2
625	20241216	092800	429630	6240	6240	6240	6240	0
626	20241216	092700	429630	6240	6240	6240	6240	0
627	20241216	092600	429630	6240	6240	6240	6240	0
628	20241216	092500	429630	6240	6240	6240	6240	0
629	20241216	092400	429630	6240	6240	6240	6240	0
630	20241216	092300	429630	6240	6240	6240	6240	0
631	20241216	092200	429630	6240	6240	6240	6240	0
632	20241216	092100	429630	6240	6240	6240	6240	0
633	20241216	092000	429630	6240	6240	6240	6240	0
634	20241216	091900	429630	6240	6240	6240	6240	0
635	20241216	091800	429630	6240	6240	6240	6240	0
636	20241216	091700	429630	6240	6240	6240	6240	0
637	20241216	091600	429630	6240	6240	6240	6240	0
638	20241216	091500	429630	6240	6240	6240	6240	1
639	20241216	091400	423390	6250	6250	6250	6250	0
640	20241216	091300	423390	6250	6250	6250	6250	0
641	20241216	091200	423390	6250	6250	6250	6250	0
642	20241216	091100	423390	6250	6250	6250	6250	0
643	20241216	091000	423390	6250	6250	6250	6250	0
644	20241216	090900	423390	6250	6250	6250	6250	5
645	20241216	090800	392140	6220	6220	6220	6220	0
646	20241216	090700	392140	6220	6220	6220	6220	0
647	20241216	090600	392140	6220	6220	6220	6220	0
648	20241216	090500	392140	6220	6220	6220	6220	0
649	20241216	090400	392140	6220	6220	6220	6220	36
650	20241216	090300	168220	6230	6230	6230	6230	26
651	20241216	090200	6240	6240	6240	6240	6240	0
652	20241216	090100	6240	6240	6240	6240	6240	0
653	20241216	090000	6240	6240	6240	6240	6240	1