KissMeData/200580/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	204000	2379660	7960	7960	7960	7960	2
3	20241206	203900	2379660	7960	7960	7960	7960	0
4	20241206	203800	2379660	7960	7960	7960	7960	0
5	20241206	203700	2379660	7960	7960	7960	7960	0
6	20241206	203600	2379660	7960	7960	7960	7960	0
7	20241206	203500	2379660	7960	7960	7960	7960	0
8	20241206	203400	2379660	7960	7960	7960	7960	0
9	20241206	203300	2379660	7960	7960	7960	7960	0
10	20241206	203200	2379660	7960	7960	7960	7960	0
11	20241206	203100	2379660	7960	7960	7960	7960	0
12	20241206	203000	2379660	7960	7960	7960	7960	0
13	20241206	202900	2379660	7960	7960	7960	7960	0
14	20241206	202800	2379660	7960	7960	7960	7960	0
15	20241206	202700	2379660	7960	7960	7960	7960	0
16	20241206	202600	2379660	7960	7960	7960	7960	0
17	20241206	202500	2379660	7960	7960	7960	7960	0
18	20241206	202400	2379660	7960	7960	7960	7960	0
19	20241206	202300	2379660	7960	7960	7960	7960	0
20	20241206	202200	2379660	7960	7960	7960	7960	0
21	20241206	202100	2379660	7960	7960	7960	7960	0
22	20241206	202000	2379660	7960	7960	7960	7960	0
23	20241206	201900	2379660	7960	7960	7960	7960	0
24	20241206	201800	2379660	7960	7960	7960	7960	0
25	20241206	201700	2379660	7960	7960	7960	7960	0
26	20241206	201600	2379660	7960	7960	7960	7960	0
27	20241206	201500	2379660	7960	7960	7960	7960	0
28	20241206	201400	2379660	7960	7960	7960	7960	0
29	20241206	201300	2379660	7960	7960	7960	7960	0
30	20241206	201200	2379660	7960	7960	7960	7960	0
31	20241206	201100	2379660	7960	7960	7960	7960	0
32	20241206	201000	2379660	7960	7960	7960	7960	2
33	20241206	200900	2379660	7960	7960	7960	7960	0
34	20241206	200800	2379660	7960	7960	7960	7960	0
35	20241206	200700	2379660	7960	7960	7960	7960	0
36	20241206	200600	2379660	7960	7960	7960	7960	0
37	20241206	200500	2379660	7960	7960	7960	7960	0
38	20241206	200400	2379660	7960	7960	7960	7960	0
39	20241206	200300	2379660	7960	7960	7960	7960	0
40	20241206	200200	2379660	7960	7960	7960	7960	0
41	20241206	200100	2379660	7960	7960	7960	7960	0
42	20241206	200000	2379660	7960	7960	7960	7960	0
43	20241206	195900	2379660	7960	7960	7960	7960	0
44	20241206	195800	2379660	7960	7960	7960	7960	0
45	20241206	195700	2379660	7960	7960	7960	7960	0
46	20241206	195600	2379660	7960	7960	7960	7960	0
47	20241206	195500	2379660	7960	7960	7960	7960	0
48	20241206	195400	2379660	7960	7960	7960	7960	0
49	20241206	195300	2379660	7960	7960	7960	7960	0
50	20241206	195200	2379660	7960	7960	7960	7960	0
51	20241206	195100	2379660	7960	7960	7960	7960	0
52	20241206	195000	2379660	7960	7960	7960	7960	0
53	20241206	194900	2379660	7960	7960	7960	7960	0
54	20241206	194800	2379660	7960	7960	7960	7960	0
55	20241206	194700	2379660	7960	7960	7960	7960	0
56	20241206	194600	2379660	7960	7960	7960	7960	0
57	20241206	194500	2379660	7960	7960	7960	7960	0
58	20241206	194400	2379660	7960	7960	7960	7960	0
59	20241206	194300	2379660	7960	7960	7960	7960	0
60	20241206	194200	2379660	7960	7960	7960	7960	0
61	20241206	194100	2379660	7960	7960	7960	7960	0
62	20241206	194000	2379660	7960	7960	7960	7960	2
63	20241206	193900	2379660	7960	7960	7960	7960	0
64	20241206	193800	2379660	7960	7960	7960	7960	0
65	20241206	193700	2379660	7960	7960	7960	7960	0
66	20241206	193600	2379660	7960	7960	7960	7960	0
67	20241206	193500	2379660	7960	7960	7960	7960	0
68	20241206	193400	2379660	7960	7960	7960	7960	0
69	20241206	193300	2379660	7960	7960	7960	7960	0
70	20241206	193200	2379660	7960	7960	7960	7960	0
71	20241206	193100	2379660	7960	7960	7960	7960	0
72	20241206	193000	2379660	7960	7960	7960	7960	0
73	20241206	192900	2379660	7960	7960	7960	7960	0
74	20241206	192800	2379660	7960	7960	7960	7960	0
75	20241206	192700	2379660	7960	7960	7960	7960	0
76	20241206	192600	2379660	7960	7960	7960	7960	0
77	20241206	192500	2379660	7960	7960	7960	7960	0
78	20241206	192400	2379660	7960	7960	7960	7960	0
79	20241206	192300	2379660	7960	7960	7960	7960	0
80	20241206	192200	2379660	7960	7960	7960	7960	0
81	20241206	192100	2379660	7960	7960	7960	7960	0
82	20241206	192000	2379660	7960	7960	7960	7960	0
83	20241206	191900	2379660	7960	7960	7960	7960	0
84	20241206	191800	2379660	7960	7960	7960	7960	0
85	20241206	191700	2379660	7960	7960	7960	7960	0
86	20241206	191600	2379660	7960	7960	7960	7960	0
87	20241206	191500	2379660	7960	7960	7960	7960	0
88	20241206	191400	2379660	7960	7960	7960	7960	0
89	20241206	191300	2379660	7960	7960	7960	7960	0
90	20241206	191200	2379660	7960	7960	7960	7960	0
91	20241206	191100	2379660	7960	7960	7960	7960	0
92	20241206	191000	2379660	7960	7960	7960	7960	2
93	20241206	190900	2379660	7960	7960	7960	7960	0
94	20241206	190800	2379660	7960	7960	7960	7960	0
95	20241206	190700	2379660	7960	7960	7960	7960	0
96	20241206	190600	2379660	7960	7960	7960	7960	0
97	20241206	190500	2379660	7960	7960	7960	7960	0
98	20241206	190400	2379660	7960	7960	7960	7960	0
99	20241206	190300	2379660	7960	7960	7960	7960	0
100	20241206	190200	2379660	7960	7960	7960	7960	0
101	20241206	190100	2379660	7960	7960	7960	7960	0
102	20241206	190000	2379660	7960	7960	7960	7960	0
103	20241206	185900	2379660	7960	7960	7960	7960	0
104	20241206	185800	2379660	7960	7960	7960	7960	0
105	20241206	185700	2379660	7960	7960	7960	7960	0
106	20241206	185600	2379660	7960	7960	7960	7960	0
107	20241206	185500	2379660	7960	7960	7960	7960	0
108	20241206	185400	2379660	7960	7960	7960	7960	0
109	20241206	185300	2379660	7960	7960	7960	7960	0
110	20241206	185200	2379660	7960	7960	7960	7960	0
111	20241206	185100	2379660	7960	7960	7960	7960	0
112	20241206	185000	2379660	7960	7960	7960	7960	0
113	20241206	184900	2379660	7960	7960	7960	7960	0
114	20241206	184800	2379660	7960	7960	7960	7960	0
115	20241206	184700	2379660	7960	7960	7960	7960	0
116	20241206	184600	2379660	7960	7960	7960	7960	0
117	20241206	184500	2379660	7960	7960	7960	7960	0
118	20241206	184400	2379660	7960	7960	7960	7960	0
119	20241206	184300	2379660	7960	7960	7960	7960	0
120	20241206	184200	2379660	7960	7960	7960	7960	0
121	20241206	184100	2379660	7960	7960	7960	7960	0
122	20241206	184000	2379660	7960	7960	7960	7960	2
123	20241206	183900	2379660	7960	7960	7960	7960	0
124	20241206	183800	2379660	7960	7960	7960	7960	0
125	20241206	183700	2379660	7960	7960	7960	7960	0
126	20241206	183600	2379660	7960	7960	7960	7960	0
127	20241206	183500	2379660	7960	7960	7960	7960	0
128	20241206	183400	2379660	7960	7960	7960	7960	0
129	20241206	183300	2379660	7960	7960	7960	7960	0
130	20241206	183200	2379660	7960	7960	7960	7960	0
131	20241206	183100	2379660	7960	7960	7960	7960	0
132	20241206	183000	2379660	7960	7960	7960	7960	0
133	20241206	182900	2379660	7960	7960	7960	7960	0
134	20241206	182800	2379660	7960	7960	7960	7960	0
135	20241206	182700	2379660	7960	7960	7960	7960	0
136	20241206	182600	2379660	7960	7960	7960	7960	0
137	20241206	182500	2379660	7960	7960	7960	7960	0
138	20241206	182400	2379660	7960	7960	7960	7960	0
139	20241206	182300	2379660	7960	7960	7960	7960	0
140	20241206	182200	2379660	7960	7960	7960	7960	0
141	20241206	182100	2379660	7960	7960	7960	7960	0
142	20241206	182000	2379660	7960	7960	7960	7960	0
143	20241206	181900	2379660	7960	7960	7960	7960	0
144	20241206	181800	2379660	7960	7960	7960	7960	0
145	20241206	181700	2379660	7960	7960	7960	7960	0
146	20241206	181600	2379660	7960	7960	7960	7960	0
147	20241206	181500	2379660	7960	7960	7960	7960	0
148	20241206	181400	2379660	7960	7960	7960	7960	0
149	20241206	181300	2379660	7960	7960	7960	7960	0
150	20241206	181200	2379660	7960	7960	7960	7960	0
151	20241206	181100	2379660	7960	7960	7960	7960	0
152	20241206	181000	2379660	7960	7960	7960	7960	2
153	20241206	180900	2379660	7960	7960	7960	7960	0
154	20241206	180800	2379660	7960	7960	7960	7960	0
155	20241206	180700	2379660	7960	7960	7960	7960	0
156	20241206	180600	2379660	7960	7960	7960	7960	0
157	20241206	180500	2379660	7960	7960	7960	7960	0
158	20241206	180400	2379660	7960	7960	7960	7960	0
159	20241206	180300	2379660	7960	7960	7960	7960	0
160	20241206	180200	2379660	7960	7960	7960	7960	0
161	20241206	180100	2379660	7960	7960	7960	7960	0
162	20241206	180000	2379660	7960	7960	7960	7960	0
163	20241206	175900	2379660	7960	7960	7960	7960	0
164	20241206	175800	2379660	7960	7960	7960	7960	0
165	20241206	175700	2379660	7960	7960	7960	7960	0
166	20241206	175600	2379660	7960	7960	7960	7960	0
167	20241206	175500	2379660	7960	7960	7960	7960	0
168	20241206	175400	2379660	7960	7960	7960	7960	0
169	20241206	175300	2379660	7960	7960	7960	7960	0
170	20241206	175200	2379660	7960	7960	7960	7960	0
171	20241206	175100	2379660	7960	7960	7960	7960	0
172	20241206	175000	2379660	7960	7960	7960	7960	0
173	20241206	174900	2379660	7960	7960	7960	7960	0
174	20241206	174800	2379660	7960	7960	7960	7960	0
175	20241206	174700	2379660	7960	7960	7960	7960	0
176	20241206	174600	2379660	7960	7960	7960	7960	0
177	20241206	174500	2379660	7960	7960	7960	7960	0
178	20241206	174400	2379660	7960	7960	7960	7960	0
179	20241206	174300	2379660	7960	7960	7960	7960	0
180	20241206	174200	2379660	7960	7960	7960	7960	0
181	20241206	174100	2379660	7960	7960	7960	7960	0
182	20241206	174000	2379660	7960	7960	7960	7960	2
183	20241206	173900	2379660	7960	7960	7960	7960	0
184	20241206	173800	2379660	7960	7960	7960	7960	0
185	20241206	173700	2379660	7960	7960	7960	7960	0
186	20241206	173600	2379660	7960	7960	7960	7960	0
187	20241206	173500	2379660	7960	7960	7960	7960	0
188	20241206	173400	2379660	7960	7960	7960	7960	0
189	20241206	173300	2379660	7960	7960	7960	7960	0
190	20241206	173200	2379660	7960	7960	7960	7960	0
191	20241206	173100	2379660	7960	7960	7960	7960	0
192	20241206	173000	2379660	7960	7960	7960	7960	0
193	20241206	172900	2379660	7960	7960	7960	7960	0
194	20241206	172800	2379660	7960	7960	7960	7960	0
195	20241206	172700	2379660	7960	7960	7960	7960	0
196	20241206	172600	2379660	7960	7960	7960	7960	0
197	20241206	172500	2379660	7960	7960	7960	7960	0
198	20241206	172400	2379660	7960	7960	7960	7960	0
199	20241206	172300	2379660	7960	7960	7960	7960	0
200	20241206	172200	2379660	7960	7960	7960	7960	0
201	20241206	172100	2379660	7960	7960	7960	7960	0
202	20241206	172000	2379660	7960	7960	7960	7960	0
203	20241206	171900	2379660	7960	7960	7960	7960	0
204	20241206	171800	2379660	7960	7960	7960	7960	0
205	20241206	171700	2379660	7960	7960	7960	7960	0
206	20241206	171600	2379660	7960	7960	7960	7960	0
207	20241206	171500	2379660	7960	7960	7960	7960	0
208	20241206	171400	2379660	7960	7960	7960	7960	0
209	20241206	171300	2379660	7960	7960	7960	7960	0
210	20241206	171200	2379660	7960	7960	7960	7960	0
211	20241206	171100	2379660	7960	7960	7960	7960	0
212	20241206	171000	2379660	7960	7960	7960	7960	2
213	20241206	170900	2379660	7960	7960	7960	7960	0
214	20241206	170800	2379660	7960	7960	7960	7960	0
215	20241206	170700	2379660	7960	7960	7960	7960	0
216	20241206	170600	2379660	7960	7960	7960	7960	0
217	20241206	170500	2379660	7960	7960	7960	7960	0
218	20241206	170400	2379660	7960	7960	7960	7960	0
219	20241206	170300	2379660	7960	7960	7960	7960	0
220	20241206	170200	2379660	7960	7960	7960	7960	0
221	20241206	170100	2379660	7960	7960	7960	7960	0
222	20241206	170000	2379660	7960	7960	7960	7960	0
223	20241206	165900	2379660	7960	7960	7960	7960	0
224	20241206	165800	2379660	7960	7960	7960	7960	0
225	20241206	165700	2379660	7960	7960	7960	7960	0
226	20241206	165600	2379660	7960	7960	7960	7960	0
227	20241206	165500	2379660	7960	7960	7960	7960	0
228	20241206	165400	2379660	7960	7960	7960	7960	0
229	20241206	165300	2379660	7960	7960	7960	7960	0
230	20241206	165200	2379660	7960	7960	7960	7960	0
231	20241206	165100	2379660	7960	7960	7960	7960	0
232	20241206	165000	2379660	7960	7960	7960	7960	0
233	20241206	164900	2379660	7960	7960	7960	7960	0
234	20241206	164800	2379660	7960	7960	7960	7960	0
235	20241206	164700	2379660	7960	7960	7960	7960	0
236	20241206	164600	2379660	7960	7960	7960	7960	0
237	20241206	164500	2379660	7960	7960	7960	7960	0
238	20241206	164400	2379660	7960	7960	7960	7960	0
239	20241206	164300	2379660	7960	7960	7960	7960	0
240	20241206	164200	2379660	7960	7960	7960	7960	0
241	20241206	164100	2379660	7960	7960	7960	7960	0
242	20241206	164000	2379660	7960	7960	7960	7960	2
243	20241206	163900	2379660	7960	7960	7960	7960	0
244	20241206	163800	2379660	7960	7960	7960	7960	0
245	20241206	163700	2379660	7960	7960	7960	7960	0
246	20241206	163600	2379660	7960	7960	7960	7960	0
247	20241206	163500	2379660	7960	7960	7960	7960	0
248	20241206	163400	2379660	7960	7960	7960	7960	0
249	20241206	163300	2379660	7960	7960	7960	7960	0
250	20241206	163200	2379660	7960	7960	7960	7960	0
251	20241206	163100	2379660	7960	7960	7960	7960	0
252	20241206	163000	2379660	7960	7960	7960	7960	0
253	20241206	162900	2379660	7960	7960	7960	7960	0
254	20241206	162800	2379660	7960	7960	7960	7960	0
255	20241206	162700	2379660	7960	7960	7960	7960	0
256	20241206	162600	2379660	7960	7960	7960	7960	0
257	20241206	162500	2379660	7960	7960	7960	7960	0
258	20241206	162400	2379660	7960	7960	7960	7960	0
259	20241206	162300	2379660	7960	7960	7960	7960	0
260	20241206	162200	2379660	7960	7960	7960	7960	0
261	20241206	162100	2379660	7960	7960	7960	7960	0
262	20241206	162000	2379660	7960	7960	7960	7960	0
263	20241206	161900	2379660	7960	7960	7960	7960	0
264	20241206	161800	2379660	7960	7960	7960	7960	0
265	20241206	161700	2379660	7960	7960	7960	7960	0
266	20241206	161600	2379660	7960	7960	7960	7960	0
267	20241206	161500	2379660	7960	7960	7960	7960	0
268	20241206	161400	2379660	7960	7960	7960	7960	0
269	20241206	161300	2379660	7960	7960	7960	7960	0
270	20241206	161200	2379660	7960	7960	7960	7960	0
271	20241206	161100	2379660	7960	7960	7960	7960	0
272	20241206	161000	2379660	7960	7960	7960	7960	2
273	20241206	160900	2379660	7960	7960	7960	7960	0
274	20241206	160800	2379660	7960	7960	7960	7960	0
275	20241206	160700	2379660	7960	7960	7960	7960	0
276	20241206	160600	2379660	7960	7960	7960	7960	0
277	20241206	160500	2379660	7960	7960	7960	7960	0
278	20241206	160400	2379660	7960	7960	7960	7960	0
279	20241206	160300	2379660	7960	7960	7960	7960	0
280	20241206	160200	2379660	7960	7960	7960	7960	0
281	20241206	160100	2379660	7960	7960	7960	7960	0
282	20241206	160000	2379660	7960	7960	7960	7960	0
283	20241206	155900	2379660	7960	7960	7960	7960	0
284	20241206	155800	2379660	7960	7960	7960	7960	0
285	20241206	155700	2379660	7960	7960	7960	7960	0
286	20241206	155600	2379660	7960	7960	7960	7960	0
287	20241206	155500	2379660	7960	7960	7960	7960	0
288	20241206	155400	2379660	7960	7960	7960	7960	0
289	20241206	155300	2379660	7960	7960	7960	7960	0
290	20241206	155200	2379660	7960	7960	7960	7960	0
291	20241206	155100	2379660	7960	7960	7960	7960	0
292	20241206	155000	2379660	7960	7960	7960	7960	0
293	20241206	154900	2379660	7960	7960	7960	7960	0
294	20241206	154800	2379660	7960	7960	7960	7960	0
295	20241206	154700	2379660	7960	7960	7960	7960	0
296	20241206	154600	2379660	7960	7960	7960	7960	0
297	20241206	154500	2379660	7960	7960	7960	7960	0
298	20241206	154400	2379660	7960	7960	7960	7960	0
299	20241206	154300	2379660	7960	7960	7960	7960	0
300	20241206	154200	2379660	7960	7960	7960	7960	0
301	20241206	154100	2379660	7960	7960	7960	7960	0
302	20241206	154000	2379660	7960	7960	7960	7960	2
303	20241206	153900	2379660	7960	7960	7960	7960	0
304	20241206	153800	2379660	7960	7960	7960	7960	0
305	20241206	153700	2379660	7960	7960	7960	7960	0
306	20241206	153600	2379660	7960	7960	7960	7960	0
307	20241206	153500	2379660	7960	7960	7960	7960	0
308	20241206	153400	2379660	7960	7960	7960	7960	0
309	20241206	153300	2379660	7960	7960	7960	7960	0
310	20241206	153200	2379660	7960	7960	7960	7960	0
311	20241206	153100	2379660	7960	7960	7960	7960	0
312	20241206	153000	2379660	7960	7960	7960	7960	2
313	20241206	152900	2363740	7960	7960	7960	7960	0
314	20241206	152800	2363740	7960	7960	7960	7960	0
315	20241206	152700	2363740	7960	7960	7960	7960	0
316	20241206	152600	2363740	7960	7960	7960	7960	0
317	20241206	152500	2363740	7960	7960	7960	7960	0
318	20241206	152400	2363740	7960	7960	7960	7960	0
319	20241206	152300	2363740	7960	7960	7960	7960	0
320	20241206	152200	2363740	7960	7960	7960	7960	0
321	20241206	152100	2363740	7960	7960	7960	7960	0
322	20241206	152000	2363740	7960	7960	7960	7960	0
323	20241206	151900	2363740	7960	7960	7960	7960	0
324	20241206	151800	2363740	7960	7960	7960	7960	0
325	20241206	151700	2363740	7960	7960	7960	7960	2
326	20241206	151600	2347820	7970	7970	7970	7970	0
327	20241206	151500	2347820	7970	7970	7970	7970	0
328	20241206	151400	2347820	7970	7970	7970	7970	0
329	20241206	151300	2347820	7970	7970	7970	7970	0
330	20241206	151200	2347820	7970	7970	7970	7970	0
331	20241206	151100	2347820	7970	7970	7970	7970	0
332	20241206	151000	2347820	7970	7970	7970	7970	0
333	20241206	150900	2347820	7970	7970	7970	7970	0
334	20241206	150800	2347820	7970	7970	7970	7970	0
335	20241206	150700	2347820	7970	7970	7970	7970	0
336	20241206	150600	2347820	7970	7970	7970	7970	0
337	20241206	150500	2347820	7970	7970	7970	7970	0
338	20241206	150400	2347820	7970	7970	7970	7970	0
339	20241206	150300	2347820	7970	7970	7970	7970	0
340	20241206	150200	2347820	7970	7970	7970	7970	0
341	20241206	150100	2347820	7970	7970	7970	7970	0
342	20241206	150000	2347820	7970	7970	7970	7970	0
343	20241206	145900	2347820	7970	7970	7970	7970	0
344	20241206	145800	2347820	7970	7970	7970	7970	0
345	20241206	145700	2347820	7970	7970	7970	7970	0
346	20241206	145600	2347820	7970	7970	7970	7970	0
347	20241206	145500	2347820	7970	7970	7970	7970	0
348	20241206	145400	2347820	7970	7970	7970	7970	0
349	20241206	145300	2347820	7970	7970	7970	7970	0
350	20241206	145200	2347820	7970	7970	7970	7970	0
351	20241206	145100	2347820	7970	7970	7970	7970	0
352	20241206	145000	2347820	7970	7970	7970	7970	0
353	20241206	144900	2347820	7970	7970	7970	7970	0
354	20241206	144800	2347820	7970	7970	7970	7970	0
355	20241206	144700	2347820	7970	7970	7970	7970	0
356	20241206	144600	2347820	7970	7970	7970	7970	0
357	20241206	144500	2347820	7970	7970	7970	7970	0
358	20241206	144400	2347820	7970	7970	7970	7970	0
359	20241206	144300	2347820	7970	7970	7970	7970	0
360	20241206	144200	2347820	7970	7970	7970	7970	0
361	20241206	144100	2347820	7970	7970	7970	7970	0
362	20241206	144000	2347820	7970	7970	7970	7970	0
363	20241206	143900	2347820	7970	7970	7970	7970	0
364	20241206	143800	2347820	7970	7970	7970	7970	0
365	20241206	143700	2347820	7970	7970	7970	7970	0
366	20241206	143600	2347820	7970	7970	7970	7970	0
367	20241206	143500	2347820	7970	7970	7970	7970	0
368	20241206	143400	2347820	7970	7910	7970	7910	3
369	20241206	143300	2324030	7620	7620	7620	7620	0
370	20241206	143200	2324030	7620	7620	7620	7620	4
371	20241206	143100	2293550	7620	7620	7620	7620	1
372	20241206	143000	2285930	7970	7970	7970	7970	0
373	20241206	142900	2285930	7970	7970	7970	7970	0
374	20241206	142800	2285930	7970	7970	7970	7970	0
375	20241206	142700	2285930	7970	7970	7970	7970	0
376	20241206	142600	2285930	7970	7970	7970	7970	0
377	20241206	142500	2285930	7970	7970	7970	7970	0
378	20241206	142400	2285930	7970	7970	7970	7970	0
379	20241206	142300	2285930	7970	7970	7970	7970	0
380	20241206	142200	2285930	7970	7970	7970	7970	0
381	20241206	142100	2285930	7970	7970	7970	7970	0
382	20241206	142000	2285930	7970	7970	7970	7970	0
383	20241206	141900	2285930	7970	7970	7970	7970	0
384	20241206	141800	2285930	7970	7970	7970	7970	0
385	20241206	141700	2285930	7970	7970	7970	7970	0
386	20241206	141600	2285930	7970	7970	7970	7970	0
387	20241206	141500	2285930	7970	7970	7970	7970	0
388	20241206	141400	2285930	7970	7970	7970	7970	0
389	20241206	141300	2285930	7970	7970	7970	7970	0
390	20241206	141200	2285930	7970	7970	7970	7970	0
391	20241206	141100	2285930	7970	7970	7970	7970	0
392	20241206	141000	2285930	7970	7970	7970	7970	0
393	20241206	140900	2285930	7970	7970	7970	7970	0
394	20241206	140800	2285930	7970	7970	7970	7970	0
395	20241206	140700	2285930	7970	7970	7970	7970	0
396	20241206	140600	2285930	7970	7970	7970	7970	0
397	20241206	140500	2285930	7970	7970	7970	7970	0
398	20241206	140400	2285930	7970	7970	7970	7970	0
399	20241206	140300	2285930	7970	7970	7970	7970	0
400	20241206	140200	2285930	7970	7970	7970	7970	0
401	20241206	140100	2285930	7970	7970	7970	7970	0
402	20241206	140000	2285930	7970	7970	7970	7970	0
403	20241206	135900	2285930	7970	7970	7970	7970	0
404	20241206	135800	2285930	7970	7970	7970	7970	0
405	20241206	135700	2285930	7970	7970	7970	7970	0
406	20241206	135600	2285930	7970	7970	7970	7970	0
407	20241206	135500	2285930	7970	7970	7970	7970	0
408	20241206	135400	2285930	7970	7970	7970	7970	0
409	20241206	135300	2285930	7970	7970	7970	7970	0
410	20241206	135200	2285930	7970	7970	7970	7970	0
411	20241206	135100	2285930	7970	7970	7970	7970	0
412	20241206	135000	2285930	7970	7970	7970	7970	0
413	20241206	134900	2285930	7970	7970	7970	7970	0
414	20241206	134800	2285930	7970	7970	7970	7970	0
415	20241206	134700	2285930	7970	7970	7970	7970	0
416	20241206	134600	2285930	7970	7970	7970	7970	0
417	20241206	134500	2285930	7970	7970	7970	7970	0
418	20241206	134400	2285930	7970	7970	7970	7970	0
419	20241206	134300	2285930	7970	7970	7970	7970	0
420	20241206	134200	2285930	7970	7970	7970	7970	0
421	20241206	134100	2285930	7970	7970	7970	7970	0
422	20241206	134000	2285930	7970	7970	7970	7970	0
423	20241206	133900	2285930	7970	7970	7970	7970	0
424	20241206	133800	2285930	7970	7970	7970	7970	0
425	20241206	133700	2285930	7970	7970	7970	7970	0
426	20241206	133600	2285930	7970	7970	7970	7970	0
427	20241206	133500	2285930	7970	7970	7970	7970	0
428	20241206	133400	2285930	7970	7970	7970	7970	0
429	20241206	133300	2285930	7970	7970	7970	7970	0
430	20241206	133200	2285930	7970	7970	7970	7970	0
431	20241206	133100	2285930	7970	7970	7970	7970	0
432	20241206	133000	2285930	7970	7970	7970	7970	0
433	20241206	132900	2285930	7970	7970	7970	7970	0
434	20241206	132800	2285930	7970	7970	7970	7970	0
435	20241206	132700	2285930	7970	7970	7970	7970	0
436	20241206	132600	2285930	7970	7970	7970	7970	0
437	20241206	132500	2285930	7970	7970	7970	7970	0
438	20241206	132400	2285930	7970	7970	7970	7970	0
439	20241206	132300	2285930	7970	7970	7970	7970	0
440	20241206	132200	2285930	7970	7970	7970	7970	0
441	20241206	132100	2285930	7970	7970	7970	7970	0
442	20241206	132000	2285930	7970	7970	7970	7970	0
443	20241206	131900	2285930	7970	7970	7970	7970	0
444	20241206	131800	2285930	7970	7970	7970	7970	0
445	20241206	131700	2285930	7970	7970	7970	7970	0
446	20241206	131600	2285930	7970	7970	7970	7970	0
447	20241206	131500	2285930	7970	7970	7970	7970	0
448	20241206	131400	2285930	7970	7970	7970	7970	0
449	20241206	131300	2285930	7970	7970	7970	7970	0
450	20241206	131200	2285930	7970	7970	7970	7970	0
451	20241206	131100	2285930	7970	7970	7970	7970	0
452	20241206	131000	2285930	7970	7970	7970	7970	0
453	20241206	130900	2285930	7970	7970	7970	7970	0
454	20241206	130800	2285930	7970	7970	7970	7970	0
455	20241206	130700	2285930	7970	7970	7970	7970	0
456	20241206	130600	2285930	7970	7970	7970	7970	0
457	20241206	130500	2285930	7970	7970	7970	7970	0
458	20241206	130400	2285930	7970	7970	7970	7970	0
459	20241206	130300	2285930	7970	7970	7970	7970	0
460	20241206	130200	2285930	7970	7970	7970	7970	0
461	20241206	130100	2285930	7970	7970	7970	7970	0
462	20241206	130000	2285930	7970	7970	7970	7970	0
463	20241206	125900	2285930	7970	7970	7970	7970	0
464	20241206	125800	2285930	7970	7970	7970	7970	0
465	20241206	125700	2285930	7970	7970	7970	7970	0
466	20241206	125600	2285930	7970	7970	7970	7970	0
467	20241206	125500	2285930	7970	7970	7970	7970	0
468	20241206	125400	2285930	7970	7970	7970	7970	0
469	20241206	125300	2285930	7970	7970	7970	7970	0
470	20241206	125200	2285930	7970	7970	7970	7970	0
471	20241206	125100	2285930	7970	7970	7970	7970	0
472	20241206	125000	2285930	7970	7970	7970	7970	0
473	20241206	124900	2285930	7970	7970	7970	7970	0
474	20241206	124800	2285930	7970	7970	7970	7970	0
475	20241206	124700	2285930	7970	7970	7970	7970	0
476	20241206	124600	2285930	7970	7970	7970	7970	0
477	20241206	124500	2285930	7970	7970	7970	7970	0
478	20241206	124400	2285930	7970	7970	7970	7970	0
479	20241206	124300	2285930	7970	7970	7970	7970	0
480	20241206	124200	2285930	7970	7970	7970	7970	0
481	20241206	124100	2285930	7970	7970	7970	7970	0
482	20241206	124000	2285930	7970	7970	7970	7970	0
483	20241206	123900	2285930	7970	7970	7970	7970	0
484	20241206	123800	2285930	7970	7970	7970	7970	0
485	20241206	123700	2285930	7970	7970	7970	7970	0
486	20241206	123600	2285930	7970	7970	7970	7970	0
487	20241206	123500	2285930	7970	7970	7970	7970	0
488	20241206	123400	2285930	7970	7970	7970	7970	0
489	20241206	123300	2285930	7970	7970	7970	7970	0
490	20241206	123200	2285930	7970	7970	7970	7970	0
491	20241206	123100	2285930	7970	7970	7970	7970	0
492	20241206	123000	2285930	7970	7970	7970	7970	0
493	20241206	122900	2285930	7970	7970	7970	7970	0
494	20241206	122800	2285930	7970	7970	7970	7970	0
495	20241206	122700	2285930	7970	7970	7970	7970	0
496	20241206	122600	2285930	7970	7970	7970	7970	0
497	20241206	122500	2285930	7970	7970	7970	7970	0
498	20241206	122400	2285930	7970	7970	7970	7970	0
499	20241206	122300	2285930	7970	7970	7970	7970	0
500	20241206	122200	2285930	7970	7970	7970	7970	0
501	20241206	122100	2285930	7970	7970	7970	7970	0
502	20241206	122000	2285930	7970	7970	7970	7970	0
503	20241206	121900	2285930	7970	7970	7970	7970	0
504	20241206	121800	2285930	7970	7970	7970	7970	0
505	20241206	121700	2285930	7970	7970	7970	7970	0
506	20241206	121600	2285930	7970	7970	7970	7970	0
507	20241206	121500	2285930	7970	7970	7970	7970	0
508	20241206	121400	2285930	7970	7970	7970	7970	0
509	20241206	121300	2285930	7970	7970	7970	7970	0
510	20241206	121200	2285930	7970	7970	7970	7970	0
511	20241206	121100	2285930	7970	7970	7970	7970	0
512	20241206	121000	2285930	7970	7970	7970	7970	0
513	20241206	120900	2285930	7970	7970	7970	7970	0
514	20241206	120800	2285930	7970	7970	7970	7970	0
515	20241206	120700	2285930	7970	7970	7970	7970	0
516	20241206	120600	2285930	7970	7970	7970	7970	0
517	20241206	120500	2285930	7970	7970	7970	7970	0
518	20241206	120400	2285930	7970	7970	7970	7970	0
519	20241206	120300	2285930	7970	7970	7970	7970	0
520	20241206	120200	2285930	7970	7970	7970	7970	0
521	20241206	120100	2285930	7970	7970	7970	7970	0
522	20241206	120000	2285930	7970	7970	7970	7970	0
523	20241206	115900	2285930	7970	7970	7970	7970	0
524	20241206	115800	2285930	7970	7970	7970	7970	0
525	20241206	115700	2285930	7970	7970	7970	7970	0
526	20241206	115600	2285930	7970	7970	7970	7970	0
527	20241206	115500	2285930	7970	7970	7970	7970	0
528	20241206	115400	2285930	7970	7970	7970	7970	0
529	20241206	115300	2285930	7970	7970	7970	7970	0
530	20241206	115200	2285930	7970	7970	7970	7970	0
531	20241206	115100	2285930	7970	7970	7970	7970	0
532	20241206	115000	2285930	7970	7970	7970	7970	0
533	20241206	114900	2285930	7970	7970	7970	7970	0
534	20241206	114800	2285930	7970	7970	7970	7970	0
535	20241206	114700	2285930	7970	7970	7970	7970	0
536	20241206	114600	2285930	7970	7970	7970	7970	0
537	20241206	114500	2285930	7970	7970	7970	7970	0
538	20241206	114400	2285930	7970	7970	7970	7970	0
539	20241206	114300	2285930	7970	7970	7970	7970	0
540	20241206	114200	2285930	7970	7970	7970	7970	0
541	20241206	114100	2285930	7970	7970	7970	7970	0
542	20241206	114000	2285930	7970	7970	7970	7970	0
543	20241206	113900	2285930	7970	7970	7970	7970	0
544	20241206	113800	2285930	7970	7970	7970	7970	0
545	20241206	113700	2285930	7970	7970	7970	7970	0
546	20241206	113600	2285930	7970	7970	7970	7970	1
547	20241206	113500	2277960	7980	7980	7980	7980	0
548	20241206	113400	2277960	7980	7980	7980	7980	0
549	20241206	113300	2277960	7980	7980	7980	7980	0
550	20241206	113200	2277960	7980	7980	7980	7980	0
551	20241206	113100	2277960	7980	7980	7980	7980	0
552	20241206	113000	2277960	7980	7980	7980	7980	0
553	20241206	112900	2277960	7980	7980	7980	7980	0
554	20241206	112800	2277960	7980	7980	7980	7980	0
555	20241206	112700	2277960	7980	7980	7980	7980	0
556	20241206	112600	2277960	7980	7980	7980	7980	0
557	20241206	112500	2277960	7980	7980	7980	7980	0
558	20241206	112400	2277960	7980	7980	7980	7980	0
559	20241206	112300	2277960	7980	7980	7980	7980	0
560	20241206	112200	2277960	7980	7980	7980	7980	0
561	20241206	112100	2277960	7980	7980	7980	7980	0
562	20241206	112000	2277960	7980	7980	7980	7980	0
563	20241206	111900	2277960	7980	7980	7980	7980	0
564	20241206	111800	2277960	7980	7980	7980	7980	0
565	20241206	111700	2277960	7980	7980	7980	7980	0
566	20241206	111600	2277960	7980	7980	7980	7980	0
567	20241206	111500	2277960	7980	7980	7980	7980	1
568	20241206	111400	2269980	7980	7980	7980	7980	0
569	20241206	111300	2269980	7980	7980	7980	7980	0
570	20241206	111200	2269980	7980	7980	7980	7980	0
571	20241206	111100	2269980	7980	7980	7980	7980	0
572	20241206	111000	2269980	7980	7980	7980	7980	0
573	20241206	110900	2269980	7980	7980	7980	7980	0
574	20241206	110800	2269980	7980	7980	7980	7980	0
575	20241206	110700	2269980	7980	7980	7980	7980	0
576	20241206	110600	2269980	7980	7980	7980	7980	0
577	20241206	110500	2269980	7980	7980	7980	7980	0
578	20241206	110400	2269980	7980	7980	7980	7980	0
579	20241206	110300	2269980	7980	7980	7980	7980	0
580	20241206	110200	2269980	7980	7980	7980	7980	0
581	20241206	110100	2269980	7980	7980	7980	7980	0
582	20241206	110000	2269980	7980	7980	7980	7980	0
583	20241206	105900	2269980	7980	7980	7980	7980	0
584	20241206	105800	2269980	7980	7980	7980	7980	0
585	20241206	105700	2269980	7980	7980	7980	7980	0
586	20241206	105600	2269980	7980	7980	7980	7980	0
587	20241206	105500	2269980	7980	7980	7980	7980	0
588	20241206	105400	2269980	7980	7980	7980	7980	0
589	20241206	105300	2269980	7980	7980	7980	7980	0
590	20241206	105200	2269980	7980	7980	7980	7980	0
591	20241206	105100	2269980	7980	7980	7980	7980	0
592	20241206	105000	2269980	7980	7980	7980	7980	0
593	20241206	104900	2269980	7980	7980	7980	7980	0
594	20241206	104800	2269980	7980	7980	7980	7980	0
595	20241206	104700	2269980	7980	7980	7980	7980	0
596	20241206	104600	2269980	7980	7980	7980	7980	0
597	20241206	104500	2269980	7980	7980	7980	7980	0
598	20241206	104400	2269980	7980	7980	7980	7980	0
599	20241206	104300	2269980	7980	7980	7980	7980	0
600	20241206	104200	2269980	7980	7980	7980	7980	0
601	20241206	104100	2269980	7980	7980	7980	7980	0
602	20241206	104000	2269980	7980	7980	7980	7980	0
603	20241206	103900	2269980	7980	7980	7980	7980	0
604	20241206	103800	2269980	7980	7980	7980	7980	0
605	20241206	103700	2269980	7980	7980	7980	7980	0
606	20241206	103600	2269980	7980	7980	7980	7980	0
607	20241206	103500	2269980	7980	7980	7980	7980	0
608	20241206	103400	2269980	7980	7980	7980	7980	0
609	20241206	103300	2269980	7980	7980	7980	7980	0
610	20241206	103200	2269980	7980	7800	7980	7800	286
611	20241206	103100	39000	7800	7800	7800	7800	0
612	20241206	103000	39000	7800	7800	7800	7800	5
613	20241206	102900	0	8100	8100	8100	8100	0
614	20241206	102800	0	8100	8100	8100	8100	0
615	20241206	102700	0	8100	8100	8100	8100	0
616	20241206	102600	0	8100	8100	8100	8100	0
617	20241206	102500	0	8100	8100	8100	8100	0
618	20241206	102400	0	8100	8100	8100	8100	0
619	20241206	102300	0	8100	8100	8100	8100	0
620	20241206	102200	0	8100	8100	8100	8100	0
621	20241206	102100	0	8100	8100	8100	8100	0
622	20241206	102000	0	8100	8100	8100	8100	0
623	20241206	101900	0	8100	8100	8100	8100	0
624	20241206	101800	0	8100	8100	8100	8100	0
625	20241206	101700	0	8100	8100	8100	8100	0
626	20241206	101600	0	8100	8100	8100	8100	0
627	20241206	101500	0	8100	8100	8100	8100	0
628	20241206	101400	0	8100	8100	8100	8100	0
629	20241206	101300	0	8100	8100	8100	8100	0
630	20241206	101200	0	8100	8100	8100	8100	0
631	20241206	101100	0	8100	8100	8100	8100	0
632	20241206	101000	0	8100	8100	8100	8100	0
633	20241206	100900	0	8100	8100	8100	8100	0
634	20241206	100800	0	8100	8100	8100	8100	0
635	20241206	100700	0	8100	8100	8100	8100	0
636	20241206	100600	0	8100	8100	8100	8100	0
637	20241206	100500	0	8100	8100	8100	8100	0
638	20241206	100400	0	8100	8100	8100	8100	0
639	20241206	100300	0	8100	8100	8100	8100	0
640	20241206	100200	0	8100	8100	8100	8100	0
641	20241206	100100	0	8100	8100	8100	8100	0
642	20241206	100000	0	8100	8100	8100	8100	0
643	20241206	095900	0	8100	8100	8100	8100	0
644	20241206	095800	0	8100	8100	8100	8100	0
645	20241206	095700	0	8100	8100	8100	8100	0
646	20241206	095600	0	8100	8100	8100	8100	0
647	20241206	095500	0	8100	8100	8100	8100	0
648	20241206	095400	0	8100	8100	8100	8100	0
649	20241206	095300	0	8100	8100	8100	8100	0
650	20241206	095200	0	8100	8100	8100	8100	0
651	20241206	095100	0	8100	8100	8100	8100	0
652	20241206	095000	0	8100	8100	8100	8100	0
653	20241206	094900	0	8100	8100	8100	8100	0
654	20241206	094800	0	8100	8100	8100	8100	0
655	20241206	094700	0	8100	8100	8100	8100	0
656	20241206	094600	0	8100	8100	8100	8100	0
657	20241206	094500	0	8100	8100	8100	8100	0
658	20241206	094400	0	8100	8100	8100	8100	0
659	20241206	094300	0	8100	8100	8100	8100	0
660	20241206	094200	0	8100	8100	8100	8100	0
661	20241206	094100	0	8100	8100	8100	8100	0
662	20241206	094000	0	8100	8100	8100	8100	0
663	20241206	093900	0	8100	8100	8100	8100	0
664	20241206	093800	0	8100	8100	8100	8100	0
665	20241206	093700	0	8100	8100	8100	8100	0
666	20241206	093600	0	8100	8100	8100	8100	0
667	20241206	093500	0	8100	8100	8100	8100	0
668	20241206	093400	0	8100	8100	8100	8100	0
669	20241206	093300	0	8100	8100	8100	8100	0
670	20241206	093200	0	8100	8100	8100	8100	0
671	20241206	093100	0	8100	8100	8100	8100	0
672	20241206	093000	0	8100	8100	8100	8100	0
673	20241206	092900	0	8100	8100	8100	8100	0
674	20241206	092800	0	8100	8100	8100	8100	0
675	20241206	092700	0	8100	8100	8100	8100	0
676	20241206	092600	0	8100	8100	8100	8100	0
677	20241206	092500	0	8100	8100	8100	8100	0
678	20241206	092400	0	8100	8100	8100	8100	0
679	20241206	092300	0	8100	8100	8100	8100	0
680	20241206	092200	0	8100	8100	8100	8100	0
681	20241206	092100	0	8100	8100	8100	8100	0
682	20241206	092000	0	8100	8100	8100	8100	0
683	20241206	091900	0	8100	8100	8100	8100	0
684	20241206	091800	0	8100	8100	8100	8100	0
685	20241206	091700	0	8100	8100	8100	8100	0
686	20241206	091600	0	8100	8100	8100	8100	0
687	20241206	091500	0	8100	8100	8100	8100	0
688	20241206	091400	0	8100	8100	8100	8100	0
689	20241206	091300	0	8100	8100	8100	8100	0
690	20241206	091200	0	8100	8100	8100	8100	0
691	20241206	091100	0	8100	8100	8100	8100	0
692	20241206	091000	0	8100	8100	8100	8100	0
693	20241206	090900	0	8100	8100	8100	8100	0
694	20241206	090800	0	8100	8100	8100	8100	0
695	20241206	090700	0	8100	8100	8100	8100	0
696	20241206	090600	0	8100	8100	8100	8100	0
697	20241206	090500	0	8100	8100	8100	8100	0
698	20241206	090400	0	8100	8100	8100	8100	0
699	20241206	090300	0	8100	8100	8100	8100	0
700	20241206	090200	0	8100	8100	8100	8100	0
701	20241206	090100	0	8100	8100	8100	8100	0
702	20241206	090000	0	8100	8100	8100	8100	0