KissMeData/220180/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	204700	11572850	2825	2825	2825	2825	202
3	20241219	204600	11572850	2825	2825	2825	2825	0
4	20241219	204500	11572850	2825	2825	2825	2825	0
5	20241219	204400	11572850	2825	2825	2825	2825	0
6	20241219	204300	11572850	2825	2825	2825	2825	0
7	20241219	204200	11572850	2825	2825	2825	2825	0
8	20241219	204100	11572850	2825	2825	2825	2825	0
9	20241219	204000	11572850	2825	2825	2825	2825	0
10	20241219	203900	11572850	2825	2825	2825	2825	0
11	20241219	203800	11572850	2825	2825	2825	2825	0
12	20241219	203700	11572850	2825	2825	2825	2825	0
13	20241219	203600	11572850	2825	2825	2825	2825	0
14	20241219	203500	11572850	2825	2825	2825	2825	0
15	20241219	203400	11572850	2825	2825	2825	2825	0
16	20241219	203300	11572850	2825	2825	2825	2825	0
17	20241219	203200	11572850	2825	2825	2825	2825	0
18	20241219	203100	11572850	2825	2825	2825	2825	0
19	20241219	203000	11572850	2825	2825	2825	2825	0
20	20241219	202900	11572850	2825	2825	2825	2825	0
21	20241219	202800	11572850	2825	2825	2825	2825	0
22	20241219	202700	11572850	2825	2825	2825	2825	0
23	20241219	202600	11572850	2825	2825	2825	2825	0
24	20241219	202500	11572850	2825	2825	2825	2825	0
25	20241219	202400	11572850	2825	2825	2825	2825	0
26	20241219	202300	11572850	2825	2825	2825	2825	0
27	20241219	202200	11572850	2825	2825	2825	2825	0
28	20241219	202100	11572850	2825	2825	2825	2825	0
29	20241219	202000	11572850	2825	2825	2825	2825	0
30	20241219	201900	11572850	2825	2825	2825	2825	0
31	20241219	201800	11572850	2825	2825	2825	2825	0
32	20241219	201700	11572850	2825	2825	2825	2825	202
33	20241219	201600	11572850	2825	2825	2825	2825	0
34	20241219	201500	11572850	2825	2825	2825	2825	0
35	20241219	201400	11572850	2825	2825	2825	2825	0
36	20241219	201300	11572850	2825	2825	2825	2825	0
37	20241219	201200	11572850	2825	2825	2825	2825	0
38	20241219	201100	11572850	2825	2825	2825	2825	0
39	20241219	201000	11572850	2825	2825	2825	2825	0
40	20241219	200900	11572850	2825	2825	2825	2825	0
41	20241219	200800	11572850	2825	2825	2825	2825	0
42	20241219	200700	11572850	2825	2825	2825	2825	0
43	20241219	200600	11572850	2825	2825	2825	2825	0
44	20241219	200500	11572850	2825	2825	2825	2825	0
45	20241219	200400	11572850	2825	2825	2825	2825	0
46	20241219	200300	11572850	2825	2825	2825	2825	0
47	20241219	200200	11572850	2825	2825	2825	2825	0
48	20241219	200100	11572850	2825	2825	2825	2825	0
49	20241219	200000	11572850	2825	2825	2825	2825	0
50	20241219	195900	11572850	2825	2825	2825	2825	0
51	20241219	195800	11572850	2825	2825	2825	2825	0
52	20241219	195700	11572850	2825	2825	2825	2825	0
53	20241219	195600	11572850	2825	2825	2825	2825	0
54	20241219	195500	11572850	2825	2825	2825	2825	0
55	20241219	195400	11572850	2825	2825	2825	2825	0
56	20241219	195300	11572850	2825	2825	2825	2825	0
57	20241219	195200	11572850	2825	2825	2825	2825	0
58	20241219	195100	11572850	2825	2825	2825	2825	0
59	20241219	195000	11572850	2825	2825	2825	2825	0
60	20241219	194900	11572850	2825	2825	2825	2825	0
61	20241219	194800	11572850	2825	2825	2825	2825	0
62	20241219	194700	11572850	2825	2825	2825	2825	202
63	20241219	194600	11572850	2825	2825	2825	2825	0
64	20241219	194500	11572850	2825	2825	2825	2825	0
65	20241219	194400	11572850	2825	2825	2825	2825	0
66	20241219	194300	11572850	2825	2825	2825	2825	0
67	20241219	194200	11572850	2825	2825	2825	2825	0
68	20241219	194100	11572850	2825	2825	2825	2825	0
69	20241219	194000	11572850	2825	2825	2825	2825	0
70	20241219	193900	11572850	2825	2825	2825	2825	0
71	20241219	193800	11572850	2825	2825	2825	2825	0
72	20241219	193700	11572850	2825	2825	2825	2825	0
73	20241219	193600	11572850	2825	2825	2825	2825	0
74	20241219	193500	11572850	2825	2825	2825	2825	0
75	20241219	193400	11572850	2825	2825	2825	2825	0
76	20241219	193300	11572850	2825	2825	2825	2825	0
77	20241219	193200	11572850	2825	2825	2825	2825	0
78	20241219	193100	11572850	2825	2825	2825	2825	0
79	20241219	193000	11572850	2825	2825	2825	2825	0
80	20241219	192900	11572850	2825	2825	2825	2825	0
81	20241219	192800	11572850	2825	2825	2825	2825	0
82	20241219	192700	11572850	2825	2825	2825	2825	0
83	20241219	192600	11572850	2825	2825	2825	2825	0
84	20241219	192500	11572850	2825	2825	2825	2825	0
85	20241219	192400	11572850	2825	2825	2825	2825	0
86	20241219	192300	11572850	2825	2825	2825	2825	0
87	20241219	192200	11572850	2825	2825	2825	2825	0
88	20241219	192100	11572850	2825	2825	2825	2825	0
89	20241219	192000	11572850	2825	2825	2825	2825	0
90	20241219	191900	11572850	2825	2825	2825	2825	0
91	20241219	191800	11572850	2825	2825	2825	2825	0
92	20241219	191700	11572850	2825	2825	2825	2825	202
93	20241219	191600	11572850	2825	2825	2825	2825	0
94	20241219	191500	11572850	2825	2825	2825	2825	0
95	20241219	191400	11572850	2825	2825	2825	2825	0
96	20241219	191300	11572850	2825	2825	2825	2825	0
97	20241219	191200	11572850	2825	2825	2825	2825	0
98	20241219	191100	11572850	2825	2825	2825	2825	0
99	20241219	191000	11572850	2825	2825	2825	2825	0
100	20241219	190900	11572850	2825	2825	2825	2825	0
101	20241219	190800	11572850	2825	2825	2825	2825	0
102	20241219	190700	11572850	2825	2825	2825	2825	0
103	20241219	190600	11572850	2825	2825	2825	2825	0
104	20241219	190500	11572850	2825	2825	2825	2825	0
105	20241219	190400	11572850	2825	2825	2825	2825	0
106	20241219	190300	11572850	2825	2825	2825	2825	0
107	20241219	190200	11572850	2825	2825	2825	2825	0
108	20241219	190100	11572850	2825	2825	2825	2825	0
109	20241219	190000	11572850	2825	2825	2825	2825	0
110	20241219	185900	11572850	2825	2825	2825	2825	0
111	20241219	185800	11572850	2825	2825	2825	2825	0
112	20241219	185700	11572850	2825	2825	2825	2825	0
113	20241219	185600	11572850	2825	2825	2825	2825	0
114	20241219	185500	11572850	2825	2825	2825	2825	0
115	20241219	185400	11572850	2825	2825	2825	2825	0
116	20241219	185300	11572850	2825	2825	2825	2825	0
117	20241219	185200	11572850	2825	2825	2825	2825	0
118	20241219	185100	11572850	2825	2825	2825	2825	0
119	20241219	185000	11572850	2825	2825	2825	2825	0
120	20241219	184900	11572850	2825	2825	2825	2825	0
121	20241219	184800	11572850	2825	2825	2825	2825	0
122	20241219	184700	11572850	2825	2825	2825	2825	202
123	20241219	184600	11572850	2825	2825	2825	2825	0
124	20241219	184500	11572850	2825	2825	2825	2825	0
125	20241219	184400	11572850	2825	2825	2825	2825	0
126	20241219	184300	11572850	2825	2825	2825	2825	0
127	20241219	184200	11572850	2825	2825	2825	2825	0
128	20241219	184100	11572850	2825	2825	2825	2825	0
129	20241219	184000	11572850	2825	2825	2825	2825	0
130	20241219	183900	11572850	2825	2825	2825	2825	0
131	20241219	183800	11572850	2825	2825	2825	2825	0
132	20241219	183700	11572850	2825	2825	2825	2825	0
133	20241219	183600	11572850	2825	2825	2825	2825	0
134	20241219	183500	11572850	2825	2825	2825	2825	0
135	20241219	183400	11572850	2825	2825	2825	2825	0
136	20241219	183300	11572850	2825	2825	2825	2825	0
137	20241219	183200	11572850	2825	2825	2825	2825	0
138	20241219	183100	11572850	2825	2825	2825	2825	0
139	20241219	183000	11572850	2825	2825	2825	2825	0
140	20241219	182900	11572850	2825	2825	2825	2825	0
141	20241219	182800	11572850	2825	2825	2825	2825	0
142	20241219	182700	11572850	2825	2825	2825	2825	0
143	20241219	182600	11572850	2825	2825	2825	2825	0
144	20241219	182500	11572850	2825	2825	2825	2825	0
145	20241219	182400	11572850	2825	2825	2825	2825	0
146	20241219	182300	11572850	2825	2825	2825	2825	0
147	20241219	182200	11572850	2825	2825	2825	2825	0
148	20241219	182100	11572850	2825	2825	2825	2825	0
149	20241219	182000	11572850	2825	2825	2825	2825	0
150	20241219	181900	11572850	2825	2825	2825	2825	0
151	20241219	181800	11572850	2825	2825	2825	2825	0
152	20241219	181700	11572850	2825	2825	2825	2825	202
153	20241219	181600	11572850	2825	2825	2825	2825	0
154	20241219	181500	11572850	2825	2825	2825	2825	0
155	20241219	181400	11572850	2825	2825	2825	2825	0
156	20241219	181300	11572850	2825	2825	2825	2825	0
157	20241219	181200	11572850	2825	2825	2825	2825	0
158	20241219	181100	11572850	2825	2825	2825	2825	0
159	20241219	181000	11572850	2825	2825	2825	2825	0
160	20241219	180900	11572850	2825	2825	2825	2825	0
161	20241219	180800	11572850	2825	2825	2825	2825	0
162	20241219	180700	11572850	2825	2825	2825	2825	0
163	20241219	180600	11572850	2825	2825	2825	2825	0
164	20241219	180500	11572850	2825	2825	2825	2825	0
165	20241219	180400	11572850	2825	2825	2825	2825	0
166	20241219	180300	11572850	2825	2825	2825	2825	0
167	20241219	180200	11572850	2825	2825	2825	2825	0
168	20241219	180100	11572850	2825	2825	2825	2825	0
169	20241219	180000	11572850	2825	2825	2825	2825	0
170	20241219	175900	11572850	2825	2825	2825	2825	0
171	20241219	175800	11572850	2825	2825	2825	2825	0
172	20241219	175700	11572850	2825	2825	2825	2825	0
173	20241219	175600	11572850	2825	2825	2825	2825	0
174	20241219	175500	11572850	2825	2825	2825	2825	0
175	20241219	175400	11572850	2825	2825	2825	2825	0
176	20241219	175300	11572850	2825	2825	2825	2825	0
177	20241219	175200	11572850	2825	2825	2825	2825	0
178	20241219	175100	11572850	2825	2825	2825	2825	0
179	20241219	175000	11572850	2825	2825	2825	2825	0
180	20241219	174900	11572850	2825	2825	2825	2825	0
181	20241219	174800	11572850	2825	2825	2825	2825	0
182	20241219	174700	11572850	2825	2825	2825	2825	202
183	20241219	174600	11572850	2825	2825	2825	2825	0
184	20241219	174500	11572850	2825	2825	2825	2825	0
185	20241219	174400	11572850	2825	2825	2825	2825	0
186	20241219	174300	11572850	2825	2825	2825	2825	0
187	20241219	174200	11572850	2825	2825	2825	2825	0
188	20241219	174100	11572850	2825	2825	2825	2825	0
189	20241219	174000	11572850	2825	2825	2825	2825	0
190	20241219	173900	11572850	2825	2825	2825	2825	0
191	20241219	173800	11572850	2825	2825	2825	2825	0
192	20241219	173700	11572850	2825	2825	2825	2825	0
193	20241219	173600	11572850	2825	2825	2825	2825	0
194	20241219	173500	11572850	2825	2825	2825	2825	0
195	20241219	173400	11572850	2825	2825	2825	2825	0
196	20241219	173300	11572850	2825	2825	2825	2825	0
197	20241219	173200	11572850	2825	2825	2825	2825	0
198	20241219	173100	11572850	2825	2825	2825	2825	0
199	20241219	173000	11572850	2825	2825	2825	2825	0
200	20241219	172900	11572850	2825	2825	2825	2825	0
201	20241219	172800	11572850	2825	2825	2825	2825	0
202	20241219	172700	11572850	2825	2825	2825	2825	0
203	20241219	172600	11572850	2825	2825	2825	2825	0
204	20241219	172500	11572850	2825	2825	2825	2825	0
205	20241219	172400	11572850	2825	2825	2825	2825	0
206	20241219	172300	11572850	2825	2825	2825	2825	0
207	20241219	172200	11572850	2825	2825	2825	2825	0
208	20241219	172100	11572850	2825	2825	2825	2825	0
209	20241219	172000	11572850	2825	2825	2825	2825	0
210	20241219	171900	11572850	2825	2825	2825	2825	0
211	20241219	171800	11572850	2825	2825	2825	2825	0
212	20241219	171700	11572850	2825	2825	2825	2825	202
213	20241219	171600	11572850	2825	2825	2825	2825	0
214	20241219	171500	11572850	2825	2825	2825	2825	0
215	20241219	171400	11572850	2825	2825	2825	2825	0
216	20241219	171300	11572850	2825	2825	2825	2825	0
217	20241219	171200	11572850	2825	2825	2825	2825	0
218	20241219	171100	11572850	2825	2825	2825	2825	0
219	20241219	171000	11572850	2825	2825	2825	2825	0
220	20241219	170900	11572850	2825	2825	2825	2825	0
221	20241219	170800	11572850	2825	2825	2825	2825	0
222	20241219	170700	11572850	2825	2825	2825	2825	0
223	20241219	170600	11572850	2825	2825	2825	2825	0
224	20241219	170500	11572850	2825	2825	2825	2825	0
225	20241219	170400	11572850	2825	2825	2825	2825	0
226	20241219	170300	11572850	2825	2825	2825	2825	0
227	20241219	170200	11572850	2825	2825	2825	2825	0
228	20241219	170100	11572850	2825	2825	2825	2825	0
229	20241219	170000	11572850	2825	2825	2825	2825	0
230	20241219	165900	11572850	2825	2825	2825	2825	0
231	20241219	165800	11572850	2825	2825	2825	2825	0
232	20241219	165700	11572850	2825	2825	2825	2825	0
233	20241219	165600	11572850	2825	2825	2825	2825	0
234	20241219	165500	11572850	2825	2825	2825	2825	0
235	20241219	165400	11572850	2825	2825	2825	2825	0
236	20241219	165300	11572850	2825	2825	2825	2825	0
237	20241219	165200	11572850	2825	2825	2825	2825	0
238	20241219	165100	11572850	2825	2825	2825	2825	0
239	20241219	165000	11572850	2825	2825	2825	2825	0
240	20241219	164900	11572850	2825	2825	2825	2825	0
241	20241219	164800	11572850	2825	2825	2825	2825	0
242	20241219	164700	11572850	2825	2825	2825	2825	202
243	20241219	164600	11572850	2825	2825	2825	2825	0
244	20241219	164500	11572850	2825	2825	2825	2825	0
245	20241219	164400	11572850	2825	2825	2825	2825	0
246	20241219	164300	11572850	2825	2825	2825	2825	0
247	20241219	164200	11572850	2825	2825	2825	2825	0
248	20241219	164100	11572850	2825	2825	2825	2825	0
249	20241219	164000	11572850	2825	2825	2825	2825	0
250	20241219	163900	11572850	2825	2825	2825	2825	0
251	20241219	163800	11572850	2825	2825	2825	2825	0
252	20241219	163700	11572850	2825	2825	2825	2825	0
253	20241219	163600	11572850	2825	2825	2825	2825	0
254	20241219	163500	11572850	2825	2825	2825	2825	0
255	20241219	163400	11572850	2825	2825	2825	2825	0
256	20241219	163300	11572850	2825	2825	2825	2825	0
257	20241219	163200	11572850	2825	2825	2825	2825	0
258	20241219	163100	11572850	2825	2825	2825	2825	0
259	20241219	163000	11572850	2825	2825	2825	2825	0
260	20241219	162900	11572850	2825	2825	2825	2825	0
261	20241219	162800	11572850	2825	2825	2825	2825	0
262	20241219	162700	11572850	2825	2825	2825	2825	0
263	20241219	162600	11572850	2825	2825	2825	2825	0
264	20241219	162500	11572850	2825	2825	2825	2825	0
265	20241219	162400	11572850	2825	2825	2825	2825	0
266	20241219	162300	11572850	2825	2825	2825	2825	0
267	20241219	162200	11572850	2825	2825	2825	2825	0
268	20241219	162100	11572850	2825	2825	2825	2825	0
269	20241219	162000	11572850	2825	2825	2825	2825	0
270	20241219	161900	11572850	2825	2825	2825	2825	0
271	20241219	161800	11572850	2825	2825	2825	2825	0
272	20241219	161700	11572850	2825	2825	2825	2825	202
273	20241219	161600	11572850	2825	2825	2825	2825	0
274	20241219	161500	11572850	2825	2825	2825	2825	0
275	20241219	161400	11572850	2825	2825	2825	2825	0
276	20241219	161300	11572850	2825	2825	2825	2825	0
277	20241219	161200	11572850	2825	2825	2825	2825	0
278	20241219	161100	11572850	2825	2825	2825	2825	0
279	20241219	161000	11572850	2825	2825	2825	2825	0
280	20241219	160900	11572850	2825	2825	2825	2825	0
281	20241219	160800	11572850	2825	2825	2825	2825	0
282	20241219	160700	11572850	2825	2825	2825	2825	0
283	20241219	160600	11572850	2825	2825	2825	2825	0
284	20241219	160500	11572850	2825	2825	2825	2825	0
285	20241219	160400	11572850	2825	2825	2825	2825	0
286	20241219	160300	11572850	2825	2825	2825	2825	0
287	20241219	160200	11572850	2825	2825	2825	2825	0
288	20241219	160100	11572850	2825	2825	2825	2825	0
289	20241219	160000	11572850	2825	2825	2825	2825	0
290	20241219	155900	11572850	2825	2825	2825	2825	0
291	20241219	155800	11572850	2825	2825	2825	2825	0
292	20241219	155700	11572850	2825	2825	2825	2825	0
293	20241219	155600	11572850	2825	2825	2825	2825	0
294	20241219	155500	11572850	2825	2825	2825	2825	0
295	20241219	155400	11572850	2825	2825	2825	2825	0
296	20241219	155300	11572850	2825	2825	2825	2825	0
297	20241219	155200	11572850	2825	2825	2825	2825	0
298	20241219	155100	11572850	2825	2825	2825	2825	0
299	20241219	155000	11572850	2825	2825	2825	2825	0
300	20241219	154900	11572850	2825	2825	2825	2825	0
301	20241219	154800	11572850	2825	2825	2825	2825	0
302	20241219	154700	11572850	2825	2825	2825	2825	202
303	20241219	154600	11572850	2825	2825	2825	2825	0
304	20241219	154500	11572850	2825	2825	2825	2825	0
305	20241219	154400	11572850	2825	2825	2825	2825	0
306	20241219	154300	11572850	2825	2825	2825	2825	0
307	20241219	154200	11572850	2825	2825	2825	2825	0
308	20241219	154100	11572850	2825	2825	2825	2825	0
309	20241219	154000	11572850	2825	2825	2825	2825	0
310	20241219	153900	11572850	2825	2825	2825	2825	0
311	20241219	153800	11572850	2825	2825	2825	2825	0
312	20241219	153700	11572850	2825	2825	2825	2825	0
313	20241219	153600	11572850	2825	2825	2825	2825	0
314	20241219	153500	11572850	2825	2825	2825	2825	0
315	20241219	153400	11572850	2825	2825	2825	2825	0
316	20241219	153300	11572850	2825	2825	2825	2825	0
317	20241219	153200	11572850	2825	2825	2825	2825	0
318	20241219	153100	11572850	2825	2825	2825	2825	0
319	20241219	153000	11572850	2825	2825	2825	2825	202
320	20241219	152900	11002200	2825	2825	2825	2825	0
321	20241219	152800	11002200	2825	2825	2825	2825	0
322	20241219	152700	11002200	2825	2825	2825	2825	0
323	20241219	152600	11002200	2825	2825	2825	2825	0
324	20241219	152500	11002200	2825	2825	2825	2825	0
325	20241219	152400	11002200	2825	2825	2825	2825	0
326	20241219	152300	11002200	2825	2825	2825	2825	0
327	20241219	152200	11002200	2825	2825	2825	2825	0
328	20241219	152100	11002200	2825	2825	2825	2825	0
329	20241219	152000	11002200	2825	2825	2825	2825	0
330	20241219	151900	11002200	2825	2825	2825	2825	1
331	20241219	151800	10999375	2825	2815	2825	2815	11
332	20241219	151700	10968400	2825	2825	2825	2815	54
333	20241219	151600	10816360	2810	2825	2825	2810	23
334	20241219	151500	10751415	2825	2825	2825	2825	0
335	20241219	151400	10751415	2825	2825	2825	2825	0
336	20241219	151300	10751415	2825	2825	2825	2825	1
337	20241219	151200	10748590	2825	2825	2825	2825	2
338	20241219	151100	10742940	2825	2825	2825	2825	1
339	20241219	151000	10740115	2825	2825	2825	2825	2
340	20241219	150900	10734465	2830	2830	2830	2830	0
341	20241219	150800	10734465	2830	2830	2830	2830	1
342	20241219	150700	10731635	2810	2830	2830	2810	1170
343	20241219	150600	7443915	2830	2830	2830	2830	0
344	20241219	150500	7443915	2830	2830	2830	2830	0
345	20241219	150400	7443915	2830	2830	2830	2830	1
346	20241219	150300	7441085	2830	2830	2830	2830	0
347	20241219	150200	7441085	2830	2830	2830	2830	1
348	20241219	150100	7438255	2810	2815	2815	2810	125
349	20241219	150000	7086530	2820	2820	2820	2820	0
350	20241219	145900	7086530	2820	2820	2820	2820	58
351	20241219	145800	6922970	2830	2830	2830	2830	0
352	20241219	145700	6922970	2830	2830	2830	2830	0
353	20241219	145600	6922970	2830	2825	2830	2825	11
354	20241219	145500	6891890	2830	2830	2830	2830	0
355	20241219	145400	6891890	2830	2830	2830	2830	0
356	20241219	145300	6891890	2830	2830	2830	2830	81
357	20241219	145200	6662660	2830	2830	2830	2830	200
358	20241219	145100	6096660	2830	2830	2830	2830	0
359	20241219	145000	6096660	2830	2820	2830	2820	25
360	20241219	144900	6026150	2830	2830	2830	2830	0
361	20241219	144800	6026150	2830	2830	2830	2830	1
362	20241219	144700	6023320	2830	2830	2830	2830	1
363	20241219	144600	6020490	2825	2830	2830	2825	250
364	20241219	144500	5313130	2830	2830	2830	2830	200
365	20241219	144400	4747130	2840	2840	2840	2840	10
366	20241219	144300	4718730	2850	2850	2850	2850	0
367	20241219	144200	4718730	2850	2850	2850	2850	0
368	20241219	144100	4718730	2850	2850	2850	2850	0
369	20241219	144000	4718730	2850	2850	2850	2850	0
370	20241219	143900	4718730	2850	2850	2850	2850	0
371	20241219	143800	4718730	2850	2850	2850	2850	0
372	20241219	143700	4718730	2850	2850	2850	2850	0
373	20241219	143600	4718730	2850	2850	2850	2850	0
374	20241219	143500	4718730	2850	2850	2850	2850	0
375	20241219	143400	4718730	2850	2850	2850	2850	0
376	20241219	143300	4718730	2850	2850	2850	2850	0
377	20241219	143200	4718730	2850	2850	2850	2850	0
378	20241219	143100	4718730	2850	2850	2850	2850	0
379	20241219	143000	4718730	2850	2850	2850	2850	0
380	20241219	142900	4718730	2850	2850	2850	2850	0
381	20241219	142800	4718730	2850	2850	2850	2850	0
382	20241219	142700	4718730	2850	2850	2850	2850	0
383	20241219	142600	4718730	2850	2850	2850	2850	0
384	20241219	142500	4718730	2850	2850	2850	2850	0
385	20241219	142400	4718730	2850	2850	2850	2850	0
386	20241219	142300	4718730	2850	2850	2850	2850	0
387	20241219	142200	4718730	2850	2850	2850	2850	0
388	20241219	142100	4718730	2850	2850	2850	2850	0
389	20241219	142000	4718730	2850	2850	2850	2850	0
390	20241219	141900	4718730	2850	2850	2850	2850	0
391	20241219	141800	4718730	2850	2850	2850	2850	0
392	20241219	141700	4718730	2850	2850	2850	2850	0
393	20241219	141600	4718730	2850	2850	2850	2850	0
394	20241219	141500	4718730	2850	2850	2850	2850	0
395	20241219	141400	4718730	2850	2850	2850	2850	0
396	20241219	141300	4718730	2850	2850	2850	2850	0
397	20241219	141200	4718730	2850	2850	2850	2850	0
398	20241219	141100	4718730	2850	2850	2850	2850	0
399	20241219	141000	4718730	2850	2850	2850	2850	0
400	20241219	140900	4718730	2850	2850	2850	2850	0
401	20241219	140800	4718730	2850	2850	2850	2850	0
402	20241219	140700	4718730	2850	2850	2850	2850	0
403	20241219	140600	4718730	2850	2850	2850	2850	0
404	20241219	140500	4718730	2850	2850	2850	2850	0
405	20241219	140400	4718730	2850	2850	2850	2850	0
406	20241219	140300	4718730	2850	2850	2850	2850	0
407	20241219	140200	4718730	2850	2850	2850	2850	0
408	20241219	140100	4718730	2850	2850	2850	2850	0
409	20241219	140000	4718730	2850	2850	2850	2850	0
410	20241219	135900	4718730	2850	2850	2850	2850	0
411	20241219	135800	4718730	2850	2850	2850	2850	0
412	20241219	135700	4718730	2850	2850	2850	2850	0
413	20241219	135600	4718730	2850	2850	2850	2850	0
414	20241219	135500	4718730	2850	2850	2850	2850	0
415	20241219	135400	4718730	2850	2850	2850	2850	0
416	20241219	135300	4718730	2850	2850	2850	2850	0
417	20241219	135200	4718730	2850	2850	2850	2850	0
418	20241219	135100	4718730	2850	2850	2850	2850	0
419	20241219	135000	4718730	2850	2850	2850	2850	0
420	20241219	134900	4718730	2850	2850	2850	2850	0
421	20241219	134800	4718730	2850	2850	2850	2850	0
422	20241219	134700	4718730	2850	2850	2850	2850	0
423	20241219	134600	4718730	2850	2850	2850	2850	0
424	20241219	134500	4718730	2850	2850	2850	2850	0
425	20241219	134400	4718730	2850	2850	2850	2850	0
426	20241219	134300	4718730	2850	2850	2850	2850	0
427	20241219	134200	4718730	2850	2850	2850	2850	0
428	20241219	134100	4718730	2850	2850	2850	2850	0
429	20241219	134000	4718730	2850	2850	2850	2850	0
430	20241219	133900	4718730	2850	2850	2850	2850	0
431	20241219	133800	4718730	2850	2850	2850	2850	0
432	20241219	133700	4718730	2850	2850	2850	2850	0
433	20241219	133600	4718730	2850	2850	2850	2850	0
434	20241219	133500	4718730	2850	2850	2850	2850	0
435	20241219	133400	4718730	2850	2850	2850	2850	0
436	20241219	133300	4718730	2850	2850	2850	2850	0
437	20241219	133200	4718730	2850	2850	2850	2850	0
438	20241219	133100	4718730	2850	2850	2850	2850	0
439	20241219	133000	4718730	2850	2850	2850	2850	0
440	20241219	132900	4718730	2850	2850	2850	2850	0
441	20241219	132800	4718730	2850	2850	2850	2850	0
442	20241219	132700	4718730	2850	2850	2850	2850	0
443	20241219	132600	4718730	2850	2850	2850	2850	0
444	20241219	132500	4718730	2850	2850	2850	2850	0
445	20241219	132400	4718730	2850	2850	2850	2850	0
446	20241219	132300	4718730	2850	2850	2850	2850	0
447	20241219	132200	4718730	2850	2850	2850	2850	0
448	20241219	132100	4718730	2850	2850	2850	2850	0
449	20241219	132000	4718730	2850	2850	2850	2850	0
450	20241219	131900	4718730	2850	2850	2850	2850	0
451	20241219	131800	4718730	2850	2835	2850	2835	62
452	20241219	131700	4542165	2835	2835	2835	2835	70
453	20241219	131600	4343715	2835	2835	2835	2835	1
454	20241219	131500	4340880	2830	2830	2830	2830	0
455	20241219	131400	4340880	2830	2830	2830	2830	0
456	20241219	131300	4340880	2830	2830	2830	2830	0
457	20241219	131200	4340880	2830	2830	2830	2830	0
458	20241219	131100	4340880	2830	2830	2830	2830	0
459	20241219	131000	4340880	2830	2830	2830	2830	0
460	20241219	130900	4340880	2830	2830	2830	2830	0
461	20241219	130800	4340880	2830	2830	2830	2830	0
462	20241219	130700	4340880	2830	2830	2830	2830	0
463	20241219	130600	4340880	2830	2830	2830	2830	0
464	20241219	130500	4340880	2830	2830	2830	2830	0
465	20241219	130400	4340880	2830	2830	2830	2830	0
466	20241219	130300	4340880	2830	2830	2830	2830	0
467	20241219	130200	4340880	2830	2830	2830	2830	0
468	20241219	130100	4340880	2830	2830	2830	2830	0
469	20241219	130000	4340880	2830	2830	2830	2830	0
470	20241219	125900	4340880	2830	2830	2830	2830	0
471	20241219	125800	4340880	2830	2830	2830	2830	0
472	20241219	125700	4340880	2830	2830	2830	2830	0
473	20241219	125600	4340880	2830	2830	2830	2830	0
474	20241219	125500	4340880	2830	2830	2830	2830	0
475	20241219	125400	4340880	2830	2830	2830	2830	15
476	20241219	125300	4298430	2830	2830	2830	2830	0
477	20241219	125200	4298430	2830	2830	2830	2830	0
478	20241219	125100	4298430	2830	2830	2830	2830	0
479	20241219	125000	4298430	2830	2830	2830	2830	0
480	20241219	124900	4298430	2830	2830	2830	2830	0
481	20241219	124800	4298430	2830	2830	2830	2830	0
482	20241219	124700	4298430	2830	2830	2830	2830	0
483	20241219	124600	4298430	2830	2830	2830	2830	0
484	20241219	124500	4298430	2830	2830	2830	2830	0
485	20241219	124400	4298430	2830	2830	2830	2830	0
486	20241219	124300	4298430	2830	2830	2830	2830	0
487	20241219	124200	4298430	2830	2830	2830	2830	0
488	20241219	124100	4298430	2830	2830	2830	2830	0
489	20241219	124000	4298430	2830	2830	2830	2830	0
490	20241219	123900	4298430	2830	2830	2830	2830	0
491	20241219	123800	4298430	2830	2830	2830	2830	0
492	20241219	123700	4298430	2830	2830	2830	2830	0
493	20241219	123600	4298430	2830	2830	2830	2830	0
494	20241219	123500	4298430	2830	2830	2830	2830	0
495	20241219	123400	4298430	2830	2830	2830	2830	0
496	20241219	123300	4298430	2830	2830	2830	2830	0
497	20241219	123200	4298430	2830	2830	2830	2830	0
498	20241219	123100	4298430	2830	2830	2830	2830	0
499	20241219	123000	4298430	2830	2830	2830	2830	0
500	20241219	122900	4298430	2830	2830	2830	2830	0
501	20241219	122800	4298430	2830	2830	2830	2830	0
502	20241219	122700	4298430	2830	2830	2830	2830	0
503	20241219	122600	4298430	2830	2840	2840	2830	300
504	20241219	122500	3447860	2850	2850	2850	2850	0
505	20241219	122400	3447860	2850	2850	2850	2850	0
506	20241219	122300	3447860	2850	2850	2850	2850	0
507	20241219	122200	3447860	2850	2850	2850	2850	0
508	20241219	122100	3447860	2850	2850	2850	2850	0
509	20241219	122000	3447860	2850	2850	2850	2850	0
510	20241219	121900	3447860	2850	2850	2850	2850	0
511	20241219	121800	3447860	2850	2850	2850	2850	0
512	20241219	121700	3447860	2850	2850	2850	2850	0
513	20241219	121600	3447860	2850	2850	2850	2850	0
514	20241219	121500	3447860	2850	2850	2850	2850	0
515	20241219	121400	3447860	2850	2850	2850	2850	50
516	20241219	121300	3305360	2850	2850	2850	2850	0
517	20241219	121200	3305360	2850	2850	2850	2850	580
518	20241219	121100	1652360	2850	2850	2850	2850	0
519	20241219	121000	1652360	2850	2850	2850	2850	0
520	20241219	120900	1652360	2850	2850	2850	2850	0
521	20241219	120800	1652360	2850	2850	2850	2850	0
522	20241219	120700	1652360	2850	2850	2850	2850	0
523	20241219	120600	1652360	2850	2850	2850	2850	0
524	20241219	120500	1652360	2850	2850	2850	2850	0
525	20241219	120400	1652360	2850	2850	2850	2850	0
526	20241219	120300	1652360	2850	2850	2850	2850	0
527	20241219	120200	1652360	2850	2850	2850	2850	0
528	20241219	120100	1652360	2850	2850	2850	2850	0
529	20241219	120000	1652360	2850	2850	2850	2850	5
530	20241219	115900	1638110	2845	2845	2845	2845	0
531	20241219	115800	1638110	2845	2845	2845	2845	0
532	20241219	115700	1638110	2845	2845	2845	2845	1
533	20241219	115600	1635265	2850	2850	2850	2850	0
534	20241219	115500	1635265	2850	2850	2850	2850	0
535	20241219	115400	1635265	2850	2850	2850	2850	0
536	20241219	115300	1635265	2850	2850	2850	2850	0
537	20241219	115200	1635265	2850	2850	2850	2850	0
538	20241219	115100	1635265	2850	2850	2850	2850	0
539	20241219	115000	1635265	2850	2850	2850	2850	0
540	20241219	114900	1635265	2850	2850	2850	2850	0
541	20241219	114800	1635265	2850	2850	2850	2850	0
542	20241219	114700	1635265	2850	2840	2850	2840	2
543	20241219	114600	1629575	2840	2840	2840	2840	0
544	20241219	114500	1629575	2840	2840	2840	2840	0
545	20241219	114400	1629575	2840	2840	2840	2840	0
546	20241219	114300	1629575	2840	2840	2840	2840	0
547	20241219	114200	1629575	2840	2840	2840	2840	0
548	20241219	114100	1629575	2840	2840	2840	2840	0
549	20241219	114000	1629575	2840	2840	2840	2840	0
550	20241219	113900	1629575	2840	2840	2840	2840	0
551	20241219	113800	1629575	2840	2840	2840	2840	4
552	20241219	113700	1618215	2845	2850	2850	2845	27
553	20241219	113600	1541330	2850	2850	2850	2850	1
554	20241219	113500	1538480	2865	2865	2865	2865	0
555	20241219	113400	1538480	2865	2865	2865	2865	0
556	20241219	113300	1538480	2865	2865	2865	2865	0
557	20241219	113200	1538480	2865	2865	2865	2865	0
558	20241219	113100	1538480	2865	2865	2865	2865	0
559	20241219	113000	1538480	2865	2865	2865	2865	0
560	20241219	112900	1538480	2865	2865	2865	2865	0
561	20241219	112800	1538480	2865	2865	2865	2865	0
562	20241219	112700	1538480	2865	2865	2865	2865	0
563	20241219	112600	1538480	2865	2865	2865	2865	0
564	20241219	112500	1538480	2865	2865	2865	2865	0
565	20241219	112400	1538480	2865	2865	2865	2865	0
566	20241219	112300	1538480	2865	2865	2865	2865	0
567	20241219	112200	1538480	2865	2865	2865	2865	0
568	20241219	112100	1538480	2865	2865	2865	2865	0
569	20241219	112000	1538480	2865	2865	2865	2865	0
570	20241219	111900	1538480	2865	2865	2865	2865	0
571	20241219	111800	1538480	2865	2865	2865	2865	0
572	20241219	111700	1538480	2865	2865	2865	2865	0
573	20241219	111600	1538480	2865	2865	2865	2865	0
574	20241219	111500	1538480	2865	2865	2865	2865	0
575	20241219	111400	1538480	2865	2865	2865	2865	0
576	20241219	111300	1538480	2865	2865	2865	2865	0
577	20241219	111200	1538480	2865	2865	2865	2865	0
578	20241219	111100	1538480	2865	2865	2865	2865	0
579	20241219	111000	1538480	2865	2865	2865	2865	0
580	20241219	110900	1538480	2865	2865	2865	2865	0
581	20241219	110800	1538480	2865	2865	2865	2865	0
582	20241219	110700	1538480	2865	2865	2865	2865	0
583	20241219	110600	1538480	2865	2865	2865	2865	0
584	20241219	110500	1538480	2865	2865	2865	2865	0
585	20241219	110400	1538480	2865	2865	2865	2865	0
586	20241219	110300	1538480	2865	2865	2865	2865	0
587	20241219	110200	1538480	2865	2865	2865	2865	0
588	20241219	110100	1538480	2865	2865	2865	2865	0
589	20241219	110000	1538480	2865	2865	2865	2865	0
590	20241219	105900	1538480	2865	2865	2865	2865	1
591	20241219	105800	1535615	2875	2875	2875	2875	0
592	20241219	105700	1535615	2875	2875	2875	2875	0
593	20241219	105600	1535615	2875	2875	2875	2875	0
594	20241219	105500	1535615	2875	2875	2875	2875	0
595	20241219	105400	1535615	2875	2875	2875	2875	0
596	20241219	105300	1535615	2875	2875	2875	2875	0
597	20241219	105200	1535615	2875	2875	2875	2875	0
598	20241219	105100	1535615	2875	2875	2875	2875	0
599	20241219	105000	1535615	2875	2875	2875	2875	0
600	20241219	104900	1535615	2875	2875	2875	2875	0
601	20241219	104800	1535615	2875	2875	2875	2875	0
602	20241219	104700	1535615	2875	2875	2875	2875	0
603	20241219	104600	1535615	2875	2875	2875	2875	0
604	20241219	104500	1535615	2875	2875	2875	2875	0
605	20241219	104400	1535615	2875	2875	2875	2875	0
606	20241219	104300	1535615	2875	2875	2875	2875	0
607	20241219	104200	1535615	2875	2875	2875	2875	0
608	20241219	104100	1535615	2875	2875	2875	2875	0
609	20241219	104000	1535615	2875	2875	2875	2875	1
610	20241219	103900	1532740	2855	2855	2855	2855	0
611	20241219	103800	1532740	2855	2855	2855	2855	0
612	20241219	103700	1532740	2855	2855	2855	2855	0
613	20241219	103600	1532740	2855	2855	2855	2855	0
614	20241219	103500	1532740	2855	2855	2855	2855	0
615	20241219	103400	1532740	2855	2855	2855	2855	0
616	20241219	103300	1532740	2855	2850	2875	2850	113
617	20241219	103200	1209315	2840	2840	2840	2840	0
618	20241219	103100	1209315	2840	2840	2840	2840	0
619	20241219	103000	1209315	2840	2840	2840	2840	0
620	20241219	102900	1209315	2840	2840	2840	2840	0
621	20241219	102800	1209315	2840	2840	2840	2840	0
622	20241219	102700	1209315	2840	2840	2840	2840	0
623	20241219	102600	1209315	2840	2840	2840	2840	0
624	20241219	102500	1209315	2840	2840	2840	2840	0
625	20241219	102400	1209315	2840	2840	2840	2840	0
626	20241219	102300	1209315	2840	2840	2840	2840	0
627	20241219	102200	1209315	2840	2840	2840	2840	0
628	20241219	102100	1209315	2840	2840	2840	2840	34
629	20241219	102000	1112755	2850	2850	2850	2850	0
630	20241219	101900	1112755	2850	2850	2850	2850	0
631	20241219	101800	1112755	2850	2850	2850	2850	0
632	20241219	101700	1112755	2850	2850	2850	2850	0
633	20241219	101600	1112755	2850	2850	2850	2850	0
634	20241219	101500	1112755	2850	2850	2850	2850	0
635	20241219	101400	1112755	2850	2850	2850	2850	0
636	20241219	101300	1112755	2850	2850	2850	2850	0
637	20241219	101200	1112755	2850	2850	2850	2850	0
638	20241219	101100	1112755	2850	2850	2850	2850	0
639	20241219	101000	1112755	2850	2850	2850	2850	0
640	20241219	100900	1112755	2850	2850	2850	2850	0
641	20241219	100800	1112755	2850	2850	2850	2850	0
642	20241219	100700	1112755	2850	2850	2850	2850	0
643	20241219	100600	1112755	2850	2850	2850	2850	0
644	20241219	100500	1112755	2850	2850	2850	2850	0
645	20241219	100400	1112755	2850	2850	2850	2850	0
646	20241219	100300	1112755	2850	2850	2850	2850	0
647	20241219	100200	1112755	2850	2850	2850	2850	0
648	20241219	100100	1112755	2850	2850	2850	2850	50
649	20241219	100000	970255	2850	2850	2850	2850	0
650	20241219	095900	970255	2850	2850	2850	2850	0
651	20241219	095800	970255	2850	2850	2850	2850	0
652	20241219	095700	970255	2850	2850	2850	2850	0
653	20241219	095600	970255	2850	2850	2850	2850	0
654	20241219	095500	970255	2850	2850	2850	2850	0
655	20241219	095400	970255	2850	2850	2850	2850	0
656	20241219	095300	970255	2850	2850	2850	2850	0
657	20241219	095200	970255	2850	2850	2850	2850	0
658	20241219	095100	970255	2850	2850	2850	2850	0
659	20241219	095000	970255	2850	2850	2850	2850	0
660	20241219	094900	970255	2850	2850	2850	2850	0
661	20241219	094800	970255	2850	2850	2850	2850	0
662	20241219	094700	970255	2850	2850	2850	2850	0
663	20241219	094600	970255	2850	2850	2850	2850	0
664	20241219	094500	970255	2850	2850	2850	2850	0
665	20241219	094400	970255	2850	2850	2850	2850	0
666	20241219	094300	970255	2850	2850	2850	2850	0
667	20241219	094200	970255	2850	2850	2850	2850	6
668	20241219	094100	953155	2850	2850	2850	2850	5
669	20241219	094000	938905	2845	2845	2845	2845	0
670	20241219	093900	938905	2845	2845	2845	2845	0
671	20241219	093800	938905	2845	2845	2845	2845	0
672	20241219	093700	938905	2845	2845	2845	2845	0
673	20241219	093600	938905	2845	2845	2845	2845	0
674	20241219	093500	938905	2845	2845	2845	2845	0
675	20241219	093400	938905	2845	2845	2845	2845	13
676	20241219	093300	901920	2850	2850	2850	2850	0
677	20241219	093200	901920	2850	2850	2850	2850	0
678	20241219	093100	901920	2850	2850	2850	2850	0
679	20241219	093000	901920	2850	2850	2850	2850	0
680	20241219	092900	901920	2850	2850	2850	2850	0
681	20241219	092800	901920	2850	2850	2850	2850	0
682	20241219	092700	901920	2850	2850	2850	2850	0
683	20241219	092600	901920	2850	2850	2850	2850	0
684	20241219	092500	901920	2850	2850	2850	2850	33
685	20241219	092400	807870	2855	2855	2855	2855	11
686	20241219	092300	776465	2855	2845	2880	2845	111
687	20241219	092200	459015	2830	2830	2830	2830	0
688	20241219	092100	459015	2830	2830	2830	2830	0
689	20241219	092000	459015	2830	2830	2830	2830	0
690	20241219	091900	459015	2830	2830	2830	2830	0
691	20241219	091800	459015	2830	2830	2830	2830	10
692	20241219	091700	430715	2830	2830	2830	2830	0
693	20241219	091600	430715	2830	2830	2830	2830	1
694	20241219	091500	427885	2830	2830	2830	2830	0
695	20241219	091400	427885	2830	2830	2830	2830	0
696	20241219	091300	427885	2830	2830	2830	2830	0
697	20241219	091200	427885	2830	2830	2830	2830	0
698	20241219	091100	427885	2830	2830	2830	2830	20
699	20241219	091000	371285	2835	2835	2835	2835	0
700	20241219	090900	371285	2835	2835	2835	2835	0
701	20241219	090800	371285	2835	2840	2840	2835	45
702	20241219	090700	243625	2845	2845	2845	2845	0
703	20241219	090600	243625	2845	2865	2865	2845	2
704	20241219	090500	237915	2845	2845	2845	2845	0
705	20241219	090400	237915	2845	2845	2845	2845	0
706	20241219	090300	237915	2845	2845	2845	2845	0
707	20241219	090200	237915	2845	2845	2845	2845	0
708	20241219	090100	237915	2845	2860	2860	2845	40
709	20241219	090000	123905	2860	2885	2885	2860	43