KissMeData/024830/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	191000	5558210	5820	5820	5820	5820	16
3	20241202	190900	5558210	5820	5820	5820	5820	0
4	20241202	190800	5558210	5820	5820	5820	5820	0
5	20241202	190700	5558210	5820	5820	5820	5820	0
6	20241202	190600	5558210	5820	5820	5820	5820	0
7	20241202	190500	5558210	5820	5820	5820	5820	0
8	20241202	190400	5558210	5820	5820	5820	5820	0
9	20241202	190300	5558210	5820	5820	5820	5820	0
10	20241202	190200	5558210	5820	5820	5820	5820	0
11	20241202	190100	5558210	5820	5820	5820	5820	0
12	20241202	190000	5558210	5820	5820	5820	5820	0
13	20241202	185900	5558210	5820	5820	5820	5820	0
14	20241202	185800	5558210	5820	5820	5820	5820	0
15	20241202	185700	5558210	5820	5820	5820	5820	0
16	20241202	185600	5558210	5820	5820	5820	5820	0
17	20241202	185500	5558210	5820	5820	5820	5820	0
18	20241202	185400	5558210	5820	5820	5820	5820	0
19	20241202	185300	5558210	5820	5820	5820	5820	0
20	20241202	185200	5558210	5820	5820	5820	5820	0
21	20241202	185100	5558210	5820	5820	5820	5820	0
22	20241202	185000	5558210	5820	5820	5820	5820	0
23	20241202	184900	5558210	5820	5820	5820	5820	0
24	20241202	184800	5558210	5820	5820	5820	5820	0
25	20241202	184700	5558210	5820	5820	5820	5820	0
26	20241202	184600	5558210	5820	5820	5820	5820	0
27	20241202	184500	5558210	5820	5820	5820	5820	0
28	20241202	184400	5558210	5820	5820	5820	5820	0
29	20241202	184300	5558210	5820	5820	5820	5820	0
30	20241202	184200	5558210	5820	5820	5820	5820	0
31	20241202	184100	5558210	5820	5820	5820	5820	0
32	20241202	184000	5558210	5820	5820	5820	5820	16
33	20241202	183900	5558210	5820	5820	5820	5820	0
34	20241202	183800	5558210	5820	5820	5820	5820	0
35	20241202	183700	5558210	5820	5820	5820	5820	0
36	20241202	183600	5558210	5820	5820	5820	5820	0
37	20241202	183500	5558210	5820	5820	5820	5820	0
38	20241202	183400	5558210	5820	5820	5820	5820	0
39	20241202	183300	5558210	5820	5820	5820	5820	0
40	20241202	183200	5558210	5820	5820	5820	5820	0
41	20241202	183100	5558210	5820	5820	5820	5820	0
42	20241202	183000	5558210	5820	5820	5820	5820	0
43	20241202	182900	5558210	5820	5820	5820	5820	0
44	20241202	182800	5558210	5820	5820	5820	5820	0
45	20241202	182700	5558210	5820	5820	5820	5820	0
46	20241202	182600	5558210	5820	5820	5820	5820	0
47	20241202	182500	5558210	5820	5820	5820	5820	0
48	20241202	182400	5558210	5820	5820	5820	5820	0
49	20241202	182300	5558210	5820	5820	5820	5820	0
50	20241202	182200	5558210	5820	5820	5820	5820	0
51	20241202	182100	5558210	5820	5820	5820	5820	0
52	20241202	182000	5558210	5820	5820	5820	5820	0
53	20241202	181900	5558210	5820	5820	5820	5820	0
54	20241202	181800	5558210	5820	5820	5820	5820	0
55	20241202	181700	5558210	5820	5820	5820	5820	0
56	20241202	181600	5558210	5820	5820	5820	5820	0
57	20241202	181500	5558210	5820	5820	5820	5820	0
58	20241202	181400	5558210	5820	5820	5820	5820	0
59	20241202	181300	5558210	5820	5820	5820	5820	0
60	20241202	181200	5558210	5820	5820	5820	5820	0
61	20241202	181100	5558210	5820	5820	5820	5820	0
62	20241202	181000	5558210	5820	5820	5820	5820	16
63	20241202	180900	5558210	5820	5820	5820	5820	0
64	20241202	180800	5558210	5820	5820	5820	5820	0
65	20241202	180700	5558210	5820	5820	5820	5820	0
66	20241202	180600	5558210	5820	5820	5820	5820	0
67	20241202	180500	5558210	5820	5820	5820	5820	0
68	20241202	180400	5558210	5820	5820	5820	5820	0
69	20241202	180300	5558210	5820	5820	5820	5820	0
70	20241202	180200	5558210	5820	5820	5820	5820	0
71	20241202	180100	5558210	5820	5820	5820	5820	0
72	20241202	180000	5558210	5820	5820	5820	5820	0
73	20241202	175900	5558210	5820	5820	5820	5820	0
74	20241202	175800	5558210	5820	5820	5820	5820	0
75	20241202	175700	5558210	5820	5820	5820	5820	0
76	20241202	175600	5558210	5820	5820	5820	5820	0
77	20241202	175500	5558210	5820	5820	5820	5820	0
78	20241202	175400	5558210	5820	5820	5820	5820	0
79	20241202	175300	5558210	5820	5820	5820	5820	0
80	20241202	175200	5558210	5820	5820	5820	5820	0
81	20241202	175100	5558210	5820	5820	5820	5820	0
82	20241202	175000	5558210	5820	5820	5820	5820	0
83	20241202	174900	5558210	5820	5820	5820	5820	0
84	20241202	174800	5558210	5820	5820	5820	5820	0
85	20241202	174700	5558210	5820	5820	5820	5820	0
86	20241202	174600	5558210	5820	5820	5820	5820	0
87	20241202	174500	5558210	5820	5820	5820	5820	0
88	20241202	174400	5558210	5820	5820	5820	5820	0
89	20241202	174300	5558210	5820	5820	5820	5820	0
90	20241202	174200	5558210	5820	5820	5820	5820	0
91	20241202	174100	5558210	5820	5820	5820	5820	0
92	20241202	174000	5558210	5820	5820	5820	5820	16
93	20241202	173900	5558210	5820	5820	5820	5820	0
94	20241202	173800	5558210	5820	5820	5820	5820	0
95	20241202	173700	5558210	5820	5820	5820	5820	0
96	20241202	173600	5558210	5820	5820	5820	5820	0
97	20241202	173500	5558210	5820	5820	5820	5820	0
98	20241202	173400	5558210	5820	5820	5820	5820	0
99	20241202	173300	5558210	5820	5820	5820	5820	0
100	20241202	173200	5558210	5820	5820	5820	5820	0
101	20241202	173100	5558210	5820	5820	5820	5820	0
102	20241202	173000	5558210	5820	5820	5820	5820	0
103	20241202	172900	5558210	5820	5820	5820	5820	0
104	20241202	172800	5558210	5820	5820	5820	5820	0
105	20241202	172700	5558210	5820	5820	5820	5820	0
106	20241202	172600	5558210	5820	5820	5820	5820	0
107	20241202	172500	5558210	5820	5820	5820	5820	0
108	20241202	172400	5558210	5820	5820	5820	5820	0
109	20241202	172300	5558210	5820	5820	5820	5820	0
110	20241202	172200	5558210	5820	5820	5820	5820	0
111	20241202	172100	5558210	5820	5820	5820	5820	0
112	20241202	172000	5558210	5820	5820	5820	5820	0
113	20241202	171900	5558210	5820	5820	5820	5820	0
114	20241202	171800	5558210	5820	5820	5820	5820	0
115	20241202	171700	5558210	5820	5820	5820	5820	0
116	20241202	171600	5558210	5820	5820	5820	5820	0
117	20241202	171500	5558210	5820	5820	5820	5820	0
118	20241202	171400	5558210	5820	5820	5820	5820	0
119	20241202	171300	5558210	5820	5820	5820	5820	0
120	20241202	171200	5558210	5820	5820	5820	5820	0
121	20241202	171100	5558210	5820	5820	5820	5820	0
122	20241202	171000	5558210	5820	5820	5820	5820	16
123	20241202	170900	5558210	5820	5820	5820	5820	0
124	20241202	170800	5558210	5820	5820	5820	5820	0
125	20241202	170700	5558210	5820	5820	5820	5820	0
126	20241202	170600	5558210	5820	5820	5820	5820	0
127	20241202	170500	5558210	5820	5820	5820	5820	0
128	20241202	170400	5558210	5820	5820	5820	5820	0
129	20241202	170300	5558210	5820	5820	5820	5820	0
130	20241202	170200	5558210	5820	5820	5820	5820	0
131	20241202	170100	5558210	5820	5820	5820	5820	0
132	20241202	170000	5558210	5820	5820	5820	5820	0
133	20241202	165900	5558210	5820	5820	5820	5820	0
134	20241202	165800	5558210	5820	5820	5820	5820	0
135	20241202	165700	5558210	5820	5820	5820	5820	0
136	20241202	165600	5558210	5820	5820	5820	5820	0
137	20241202	165500	5558210	5820	5820	5820	5820	0
138	20241202	165400	5558210	5820	5820	5820	5820	0
139	20241202	165300	5558210	5820	5820	5820	5820	0
140	20241202	165200	5558210	5820	5820	5820	5820	0
141	20241202	165100	5558210	5820	5820	5820	5820	0
142	20241202	165000	5558210	5820	5820	5820	5820	0
143	20241202	164900	5558210	5820	5820	5820	5820	0
144	20241202	164800	5558210	5820	5820	5820	5820	0
145	20241202	164700	5558210	5820	5820	5820	5820	0
146	20241202	164600	5558210	5820	5820	5820	5820	0
147	20241202	164500	5558210	5820	5820	5820	5820	0
148	20241202	164400	5558210	5820	5820	5820	5820	0
149	20241202	164300	5558210	5820	5820	5820	5820	0
150	20241202	164200	5558210	5820	5820	5820	5820	0
151	20241202	164100	5558210	5820	5820	5820	5820	0
152	20241202	164000	5558210	5820	5820	5820	5820	16
153	20241202	163900	5558210	5820	5820	5820	5820	0
154	20241202	163800	5558210	5820	5820	5820	5820	0
155	20241202	163700	5558210	5820	5820	5820	5820	0
156	20241202	163600	5558210	5820	5820	5820	5820	0
157	20241202	163500	5558210	5820	5820	5820	5820	0
158	20241202	163400	5558210	5820	5820	5820	5820	0
159	20241202	163300	5558210	5820	5820	5820	5820	0
160	20241202	163200	5558210	5820	5820	5820	5820	0
161	20241202	163100	5558210	5820	5820	5820	5820	0
162	20241202	163000	5558210	5820	5820	5820	5820	0
163	20241202	162900	5558210	5820	5820	5820	5820	0
164	20241202	162800	5558210	5820	5820	5820	5820	0
165	20241202	162700	5558210	5820	5820	5820	5820	0
166	20241202	162600	5558210	5820	5820	5820	5820	0
167	20241202	162500	5558210	5820	5820	5820	5820	0
168	20241202	162400	5558210	5820	5820	5820	5820	0
169	20241202	162300	5558210	5820	5820	5820	5820	0
170	20241202	162200	5558210	5820	5820	5820	5820	0
171	20241202	162100	5558210	5820	5820	5820	5820	0
172	20241202	162000	5558210	5820	5820	5820	5820	0
173	20241202	161900	5558210	5820	5820	5820	5820	0
174	20241202	161800	5558210	5820	5820	5820	5820	0
175	20241202	161700	5558210	5820	5820	5820	5820	0
176	20241202	161600	5558210	5820	5820	5820	5820	0
177	20241202	161500	5558210	5820	5820	5820	5820	0
178	20241202	161400	5558210	5820	5820	5820	5820	0
179	20241202	161300	5558210	5820	5820	5820	5820	0
180	20241202	161200	5558210	5820	5820	5820	5820	0
181	20241202	161100	5558210	5820	5820	5820	5820	0
182	20241202	161000	5558210	5820	5820	5820	5820	16
183	20241202	160900	5558210	5820	5820	5820	5820	0
184	20241202	160800	5558210	5820	5820	5820	5820	0
185	20241202	160700	5558210	5820	5820	5820	5820	0
186	20241202	160600	5558210	5820	5820	5820	5820	0
187	20241202	160500	5558210	5820	5820	5820	5820	0
188	20241202	160400	5558210	5820	5820	5820	5820	0
189	20241202	160300	5558210	5820	5820	5820	5820	0
190	20241202	160200	5558210	5820	5820	5820	5820	0
191	20241202	160100	5558210	5820	5820	5820	5820	0
192	20241202	160000	5558210	5820	5820	5820	5820	0
193	20241202	155900	5558210	5820	5820	5820	5820	0
194	20241202	155800	5558210	5820	5820	5820	5820	0
195	20241202	155700	5558210	5820	5820	5820	5820	0
196	20241202	155600	5558210	5820	5820	5820	5820	0
197	20241202	155500	5558210	5820	5820	5820	5820	0
198	20241202	155400	5558210	5820	5820	5820	5820	0
199	20241202	155300	5558210	5820	5820	5820	5820	0
200	20241202	155200	5558210	5820	5820	5820	5820	0
201	20241202	155100	5558210	5820	5820	5820	5820	0
202	20241202	155000	5558210	5820	5820	5820	5820	0
203	20241202	154900	5558210	5820	5820	5820	5820	0
204	20241202	154800	5558210	5820	5820	5820	5820	0
205	20241202	154700	5558210	5820	5820	5820	5820	0
206	20241202	154600	5558210	5820	5820	5820	5820	0
207	20241202	154500	5558210	5820	5820	5820	5820	0
208	20241202	154400	5558210	5820	5820	5820	5820	0
209	20241202	154300	5558210	5820	5820	5820	5820	0
210	20241202	154200	5558210	5820	5820	5820	5820	0
211	20241202	154100	5558210	5820	5820	5820	5820	0
212	20241202	154000	5558210	5820	5820	5820	5820	16
213	20241202	153900	5558210	5820	5820	5820	5820	0
214	20241202	153800	5558210	5820	5820	5820	5820	0
215	20241202	153700	5558210	5820	5820	5820	5820	0
216	20241202	153600	5558210	5820	5820	5820	5820	0
217	20241202	153500	5558210	5820	5820	5820	5820	0
218	20241202	153400	5558210	5820	5820	5820	5820	0
219	20241202	153300	5558210	5820	5820	5820	5820	0
220	20241202	153200	5558210	5820	5820	5820	5820	0
221	20241202	153100	5558210	5820	5820	5820	5820	0
222	20241202	153000	5558210	5820	5820	5820	5820	16
223	20241202	152900	5465090	5880	5880	5880	5880	0
224	20241202	152800	5465090	5880	5880	5880	5880	0
225	20241202	152700	5465090	5880	5880	5880	5880	0
226	20241202	152600	5465090	5880	5880	5880	5880	0
227	20241202	152500	5465090	5880	5880	5880	5880	0
228	20241202	152400	5465090	5880	5880	5880	5880	0
229	20241202	152300	5465090	5880	5880	5880	5880	0
230	20241202	152200	5465090	5880	5880	5880	5880	0
231	20241202	152100	5465090	5880	5880	5880	5880	0
232	20241202	152000	5465090	5880	5880	5880	5880	0
233	20241202	151900	5465090	5880	5880	5880	5880	0
234	20241202	151800	5465090	5880	5880	5880	5880	0
235	20241202	151700	5465090	5880	5880	5880	5880	0
236	20241202	151600	5465090	5880	5880	5880	5880	0
237	20241202	151500	5465090	5880	5880	5880	5880	0
238	20241202	151400	5465090	5880	5880	5880	5880	0
239	20241202	151300	5465090	5880	5880	5880	5880	0
240	20241202	151200	5465090	5880	5880	5880	5880	0
241	20241202	151100	5465090	5880	5880	5880	5880	0
242	20241202	151000	5465090	5880	5880	5880	5880	0
243	20241202	150900	5465090	5880	5880	5880	5880	0
244	20241202	150800	5465090	5880	5880	5880	5880	0
245	20241202	150700	5465090	5880	5880	5880	5880	0
246	20241202	150600	5465090	5880	5880	5880	5880	0
247	20241202	150500	5465090	5880	5880	5880	5880	0
248	20241202	150400	5465090	5880	5880	5880	5880	0
249	20241202	150300	5465090	5880	5880	5880	5880	0
250	20241202	150200	5465090	5880	5880	5880	5880	0
251	20241202	150100	5465090	5880	5880	5880	5880	0
252	20241202	150000	5465090	5880	5880	5880	5880	0
253	20241202	145900	5465090	5880	5880	5880	5880	0
254	20241202	145800	5465090	5880	5880	5880	5880	0
255	20241202	145700	5465090	5880	5880	5880	5880	0
256	20241202	145600	5465090	5880	5880	5880	5880	0
257	20241202	145500	5465090	5880	5880	5880	5880	0
258	20241202	145400	5465090	5880	5880	5880	5880	0
259	20241202	145300	5465090	5880	5880	5880	5880	0
260	20241202	145200	5465090	5880	5880	5880	5880	0
261	20241202	145100	5465090	5880	5880	5880	5880	0
262	20241202	145000	5465090	5880	5880	5880	5880	5
263	20241202	144900	5435690	5850	5850	5850	5850	0
264	20241202	144800	5435690	5850	5850	5850	5850	0
265	20241202	144700	5435690	5850	5850	5850	5850	46
266	20241202	144600	5166590	5850	5850	5850	5850	0
267	20241202	144500	5166590	5850	5850	5850	5850	0
268	20241202	144400	5166590	5850	5850	5850	5850	0
269	20241202	144300	5166590	5850	5850	5850	5850	20
270	20241202	144200	5049590	5850	5850	5850	5850	5
271	20241202	144100	5020340	5850	5850	5850	5850	0
272	20241202	144000	5020340	5850	5850	5850	5850	5
273	20241202	143900	4991090	5830	5830	5830	5830	0
274	20241202	143800	4991090	5830	5830	5830	5830	0
275	20241202	143700	4991090	5830	5830	5830	5830	0
276	20241202	143600	4991090	5830	5830	5830	5830	0
277	20241202	143500	4991090	5830	5840	5840	5830	242
278	20241202	143400	3580000	5850	5850	5850	5850	0
279	20241202	143300	3580000	5850	5850	5850	5850	0
280	20241202	143200	3580000	5850	5850	5850	5850	0
281	20241202	143100	3580000	5850	5850	5850	5850	0
282	20241202	143000	3580000	5850	5850	5850	5850	0
283	20241202	142900	3580000	5850	5850	5850	5850	0
284	20241202	142800	3580000	5850	5850	5850	5850	0
285	20241202	142700	3580000	5850	5850	5850	5850	0
286	20241202	142600	3580000	5850	5850	5850	5850	0
287	20241202	142500	3580000	5850	5850	5850	5850	0
288	20241202	142400	3580000	5850	5850	5850	5850	0
289	20241202	142300	3580000	5850	5850	5850	5850	0
290	20241202	142200	3580000	5850	5850	5850	5850	0
291	20241202	142100	3580000	5850	5850	5850	5850	0
292	20241202	142000	3580000	5850	5850	5850	5850	0
293	20241202	141900	3580000	5850	5850	5850	5850	0
294	20241202	141800	3580000	5850	5850	5850	5850	0
295	20241202	141700	3580000	5850	5850	5850	5850	0
296	20241202	141600	3580000	5850	5850	5850	5850	0
297	20241202	141500	3580000	5850	5850	5850	5850	0
298	20241202	141400	3580000	5850	5850	5850	5850	0
299	20241202	141300	3580000	5850	5850	5850	5850	0
300	20241202	141200	3580000	5850	5850	5850	5850	0
301	20241202	141100	3580000	5850	5850	5850	5850	0
302	20241202	141000	3580000	5850	5850	5850	5850	0
303	20241202	140900	3580000	5850	5850	5850	5850	0
304	20241202	140800	3580000	5850	5850	5850	5850	0
305	20241202	140700	3580000	5850	5850	5850	5850	0
306	20241202	140600	3580000	5850	5850	5850	5850	0
307	20241202	140500	3580000	5850	5850	5850	5850	0
308	20241202	140400	3580000	5850	5850	5850	5850	0
309	20241202	140300	3580000	5850	5850	5850	5850	0
310	20241202	140200	3580000	5850	5850	5850	5850	0
311	20241202	140100	3580000	5850	5850	5850	5850	0
312	20241202	140000	3580000	5850	5850	5850	5850	0
313	20241202	135900	3580000	5850	5850	5850	5850	20
314	20241202	135800	3463000	5850	5850	5850	5850	0
315	20241202	135700	3463000	5850	5850	5850	5850	0
316	20241202	135600	3463000	5850	5850	5850	5850	0
317	20241202	135500	3463000	5850	5850	5850	5850	0
318	20241202	135400	3463000	5850	5850	5850	5850	0
319	20241202	135300	3463000	5850	5850	5850	5850	0
320	20241202	135200	3463000	5850	5850	5850	5850	0
321	20241202	135100	3463000	5850	5850	5850	5850	0
322	20241202	135000	3463000	5850	5850	5850	5850	0
323	20241202	134900	3463000	5850	5850	5850	5850	0
324	20241202	134800	3463000	5850	5850	5850	5850	0
325	20241202	134700	3463000	5850	5850	5850	5850	100
326	20241202	134600	2878000	5850	5850	5850	5850	10
327	20241202	134500	2819500	5850	5850	5850	5850	10
328	20241202	134400	2761000	5850	5850	5850	5850	0
329	20241202	134300	2761000	5850	5850	5850	5850	50
330	20241202	134200	2468500	5850	5850	5850	5850	0
331	20241202	134100	2468500	5850	5850	5850	5850	0
332	20241202	134000	2468500	5850	5850	5850	5850	0
333	20241202	133900	2468500	5850	5850	5850	5850	0
334	20241202	133800	2468500	5850	5850	5850	5850	0
335	20241202	133700	2468500	5850	5850	5850	5850	0
336	20241202	133600	2468500	5850	5850	5850	5850	0
337	20241202	133500	2468500	5850	5850	5850	5850	0
338	20241202	133400	2468500	5850	5850	5850	5850	0
339	20241202	133300	2468500	5850	5850	5850	5850	0
340	20241202	133200	2468500	5850	5850	5850	5850	0
341	20241202	133100	2468500	5850	5850	5850	5850	0
342	20241202	133000	2468500	5850	5850	5850	5850	0
343	20241202	132900	2468500	5850	5850	5850	5850	0
344	20241202	132800	2468500	5850	5850	5850	5850	0
345	20241202	132700	2468500	5850	5850	5850	5850	0
346	20241202	132600	2468500	5850	5850	5850	5850	0
347	20241202	132500	2468500	5850	5850	5850	5850	0
348	20241202	132400	2468500	5850	5850	5850	5850	0
349	20241202	132300	2468500	5850	5850	5850	5850	0
350	20241202	132200	2468500	5850	5850	5850	5850	0
351	20241202	132100	2468500	5850	5850	5850	5850	0
352	20241202	132000	2468500	5850	5850	5850	5850	0
353	20241202	131900	2468500	5850	5850	5850	5850	0
354	20241202	131800	2468500	5850	5850	5850	5850	0
355	20241202	131700	2468500	5850	5850	5850	5850	0
356	20241202	131600	2468500	5850	5850	5850	5850	0
357	20241202	131500	2468500	5850	5850	5850	5850	0
358	20241202	131400	2468500	5850	5850	5850	5850	0
359	20241202	131300	2468500	5850	5850	5850	5850	0
360	20241202	131200	2468500	5850	5850	5850	5850	0
361	20241202	131100	2468500	5850	5850	5850	5850	0
362	20241202	131000	2468500	5850	5850	5850	5850	0
363	20241202	130900	2468500	5850	5850	5850	5850	46
364	20241202	130800	2199400	5900	5900	5900	5900	0
365	20241202	130700	2199400	5900	5900	5900	5900	0
366	20241202	130600	2199400	5900	5900	5900	5900	0
367	20241202	130500	2199400	5900	5900	5900	5900	0
368	20241202	130400	2199400	5900	5900	5900	5900	0
369	20241202	130300	2199400	5900	5900	5900	5900	0
370	20241202	130200	2199400	5900	5900	5900	5900	0
371	20241202	130100	2199400	5900	5900	5900	5900	0
372	20241202	130000	2199400	5900	5900	5900	5900	0
373	20241202	125900	2199400	5900	5900	5900	5900	0
374	20241202	125800	2199400	5900	5900	5900	5900	0
375	20241202	125700	2199400	5900	5900	5900	5900	0
376	20241202	125600	2199400	5900	5900	5900	5900	0
377	20241202	125500	2199400	5900	5900	5900	5900	0
378	20241202	125400	2199400	5900	5900	5900	5900	0
379	20241202	125300	2199400	5900	5900	5900	5900	0
380	20241202	125200	2199400	5900	5900	5900	5900	0
381	20241202	125100	2199400	5900	5900	5900	5900	0
382	20241202	125000	2199400	5900	5900	5900	5900	0
383	20241202	124900	2199400	5900	5900	5900	5900	0
384	20241202	124800	2199400	5900	5900	5900	5900	0
385	20241202	124700	2199400	5900	5900	5900	5900	0
386	20241202	124600	2199400	5900	5900	5900	5900	0
387	20241202	124500	2199400	5900	5900	5900	5900	0
388	20241202	124400	2199400	5900	5900	5900	5900	0
389	20241202	124300	2199400	5900	5900	5900	5900	0
390	20241202	124200	2199400	5900	5900	5900	5900	0
391	20241202	124100	2199400	5900	5900	5900	5900	0
392	20241202	124000	2199400	5900	5900	5900	5900	0
393	20241202	123900	2199400	5900	5900	5900	5900	0
394	20241202	123800	2199400	5900	5900	5900	5900	0
395	20241202	123700	2199400	5900	5900	5900	5900	0
396	20241202	123600	2199400	5900	5900	5900	5900	0
397	20241202	123500	2199400	5900	5900	5900	5900	0
398	20241202	123400	2199400	5900	5900	5900	5900	0
399	20241202	123300	2199400	5900	5900	5900	5900	0
400	20241202	123200	2199400	5900	5900	5900	5900	0
401	20241202	123100	2199400	5900	5900	5900	5900	0
402	20241202	123000	2199400	5900	5900	5900	5900	0
403	20241202	122900	2199400	5900	5900	5900	5900	0
404	20241202	122800	2199400	5900	5900	5900	5900	0
405	20241202	122700	2199400	5900	5900	5900	5900	0
406	20241202	122600	2199400	5900	5900	5900	5900	0
407	20241202	122500	2199400	5900	5900	5900	5900	0
408	20241202	122400	2199400	5900	5900	5900	5900	0
409	20241202	122300	2199400	5900	5900	5900	5900	0
410	20241202	122200	2199400	5900	5900	5900	5900	0
411	20241202	122100	2199400	5900	5900	5900	5900	0
412	20241202	122000	2199400	5900	5900	5900	5900	0
413	20241202	121900	2199400	5900	5900	5900	5900	0
414	20241202	121800	2199400	5900	5900	5900	5900	0
415	20241202	121700	2199400	5900	5900	5900	5900	0
416	20241202	121600	2199400	5900	5900	5900	5900	0
417	20241202	121500	2199400	5900	5900	5900	5900	0
418	20241202	121400	2199400	5900	5900	5900	5900	0
419	20241202	121300	2199400	5900	5900	5900	5900	0
420	20241202	121200	2199400	5900	5900	5900	5900	0
421	20241202	121100	2199400	5900	5900	5900	5900	0
422	20241202	121000	2199400	5900	5900	5900	5900	0
423	20241202	120900	2199400	5900	5900	5900	5900	0
424	20241202	120800	2199400	5900	5900	5900	5900	0
425	20241202	120700	2199400	5900	5900	5900	5900	0
426	20241202	120600	2199400	5900	5900	5900	5900	0
427	20241202	120500	2199400	5900	5900	5900	5900	0
428	20241202	120400	2199400	5900	5900	5900	5900	0
429	20241202	120300	2199400	5900	5900	5900	5900	0
430	20241202	120200	2199400	5900	5900	5900	5900	0
431	20241202	120100	2199400	5900	5900	5900	5900	0
432	20241202	120000	2199400	5900	5900	5900	5900	0
433	20241202	115900	2199400	5900	5900	5900	5900	0
434	20241202	115800	2199400	5900	5900	5900	5900	0
435	20241202	115700	2199400	5900	5900	5900	5900	0
436	20241202	115600	2199400	5900	5900	5900	5900	0
437	20241202	115500	2199400	5900	5900	5900	5900	0
438	20241202	115400	2199400	5900	5900	5900	5900	1
439	20241202	115300	2193500	5900	5900	5900	5900	1
440	20241202	115200	2187600	5920	5920	5920	5920	0
441	20241202	115100	2187600	5920	5920	5920	5920	0
442	20241202	115000	2187600	5920	5920	5920	5920	0
443	20241202	114900	2187600	5920	5920	5920	5920	0
444	20241202	114800	2187600	5920	5920	5920	5920	0
445	20241202	114700	2187600	5920	5920	5920	5920	0
446	20241202	114600	2187600	5920	5920	5920	5920	0
447	20241202	114500	2187600	5920	5920	5920	5920	0
448	20241202	114400	2187600	5920	5920	5920	5920	0
449	20241202	114300	2187600	5920	5920	5920	5920	0
450	20241202	114200	2187600	5920	5920	5920	5920	0
451	20241202	114100	2187600	5920	5920	5920	5920	0
452	20241202	114000	2187600	5920	5920	5920	5920	0
453	20241202	113900	2187600	5920	5920	5920	5920	0
454	20241202	113800	2187600	5920	5920	5920	5920	0
455	20241202	113700	2187600	5920	5920	5920	5920	0
456	20241202	113600	2187600	5920	5920	5920	5920	0
457	20241202	113500	2187600	5920	5920	5920	5920	0
458	20241202	113400	2187600	5920	5920	5920	5920	0
459	20241202	113300	2187600	5920	5920	5920	5920	0
460	20241202	113200	2187600	5920	5920	5920	5920	0
461	20241202	113100	2187600	5920	5920	5920	5920	0
462	20241202	113000	2187600	5920	5920	5920	5920	0
463	20241202	112900	2187600	5920	5920	5920	5920	0
464	20241202	112800	2187600	5920	5920	5920	5920	0
465	20241202	112700	2187600	5920	5920	5920	5920	0
466	20241202	112600	2187600	5920	5920	5920	5920	0
467	20241202	112500	2187600	5920	5920	5920	5920	0
468	20241202	112400	2187600	5920	5920	5920	5920	0
469	20241202	112300	2187600	5920	5920	5920	5920	0
470	20241202	112200	2187600	5920	5920	5920	5920	0
471	20241202	112100	2187600	5920	5920	5920	5920	0
472	20241202	112000	2187600	5920	5920	5920	5920	0
473	20241202	111900	2187600	5920	5920	5920	5920	0
474	20241202	111800	2187600	5920	5920	5920	5920	0
475	20241202	111700	2187600	5920	5920	5920	5920	0
476	20241202	111600	2187600	5920	5920	5920	5920	0
477	20241202	111500	2187600	5920	5920	5920	5920	0
478	20241202	111400	2187600	5920	5920	5920	5920	0
479	20241202	111300	2187600	5920	5920	5920	5920	0
480	20241202	111200	2187600	5920	5920	5920	5920	0
481	20241202	111100	2187600	5920	5920	5920	5920	0
482	20241202	111000	2187600	5920	5920	5920	5920	0
483	20241202	110900	2187600	5920	5920	5920	5920	0
484	20241202	110800	2187600	5920	5920	5920	5920	0
485	20241202	110700	2187600	5920	5920	5920	5920	0
486	20241202	110600	2187600	5920	5920	5920	5920	0
487	20241202	110500	2187600	5920	5920	5920	5920	0
488	20241202	110400	2187600	5920	5920	5920	5920	0
489	20241202	110300	2187600	5920	5920	5920	5920	0
490	20241202	110200	2187600	5920	5920	5920	5920	0
491	20241202	110100	2187600	5920	5920	5920	5920	0
492	20241202	110000	2187600	5920	5920	5920	5920	0
493	20241202	105900	2187600	5920	5920	5920	5920	0
494	20241202	105800	2187600	5920	5920	5920	5920	0
495	20241202	105700	2187600	5920	5920	5920	5920	0
496	20241202	105600	2187600	5920	5920	5920	5920	0
497	20241202	105500	2187600	5920	5920	5920	5920	0
498	20241202	105400	2187600	5920	5920	5920	5920	0
499	20241202	105300	2187600	5920	5920	5920	5920	0
500	20241202	105200	2187600	5920	5920	5920	5920	0
501	20241202	105100	2187600	5920	5920	5920	5920	0
502	20241202	105000	2187600	5920	5920	5920	5920	0
503	20241202	104900	2187600	5920	5920	5920	5920	0
504	20241202	104800	2187600	5920	5920	5920	5920	0
505	20241202	104700	2187600	5920	5920	5920	5920	0
506	20241202	104600	2187600	5920	5920	5920	5920	0
507	20241202	104500	2187600	5920	5920	5920	5920	0
508	20241202	104400	2187600	5920	5920	5920	5920	0
509	20241202	104300	2187600	5920	5920	5920	5920	0
510	20241202	104200	2187600	5920	5920	5920	5920	0
511	20241202	104100	2187600	5920	5920	5920	5920	0
512	20241202	104000	2187600	5920	5920	5920	5920	0
513	20241202	103900	2187600	5920	5920	5920	5920	0
514	20241202	103800	2187600	5920	5920	5920	5920	0
515	20241202	103700	2187600	5920	5920	5920	5920	0
516	20241202	103600	2187600	5920	5920	5920	5920	0
517	20241202	103500	2187600	5920	5920	5920	5920	0
518	20241202	103400	2187600	5920	5920	5920	5920	0
519	20241202	103300	2187600	5920	5920	5920	5920	0
520	20241202	103200	2187600	5920	5920	5920	5920	0
521	20241202	103100	2187600	5920	5920	5920	5920	0
522	20241202	103000	2187600	5920	5920	5920	5920	0
523	20241202	102900	2187600	5920	5920	5920	5920	0
524	20241202	102800	2187600	5920	5920	5920	5920	0
525	20241202	102700	2187600	5920	5920	5920	5920	0
526	20241202	102600	2187600	5920	5920	5920	5920	0
527	20241202	102500	2187600	5920	5920	5920	5920	0
528	20241202	102400	2187600	5920	5920	5920	5920	0
529	20241202	102300	2187600	5920	5920	5920	5920	0
530	20241202	102200	2187600	5920	5920	5920	5920	0
531	20241202	102100	2187600	5920	5920	5920	5920	10
532	20241202	102000	2128400	5920	5920	5920	5920	6
533	20241202	101900	2092880	5840	5840	5840	5840	0
534	20241202	101800	2092880	5840	5840	5840	5840	0
535	20241202	101700	2092880	5840	5840	5840	5840	0
536	20241202	101600	2092880	5840	5920	5920	5840	290
537	20241202	101500	392480	6050	6050	6050	6050	0
538	20241202	101400	392480	6050	6050	6050	6050	0
539	20241202	101300	392480	6050	6050	6050	6050	0
540	20241202	101200	392480	6050	6050	6050	6050	0
541	20241202	101100	392480	6050	6050	6050	6050	0
542	20241202	101000	392480	6050	6050	6050	6050	0
543	20241202	100900	392480	6050	6050	6050	6050	0
544	20241202	100800	392480	6050	6050	6050	6050	0
545	20241202	100700	392480	6050	6050	6050	6050	0
546	20241202	100600	392480	6050	6050	6050	6050	0
547	20241202	100500	392480	6050	6050	6050	6050	0
548	20241202	100400	392480	6050	6050	6050	6050	0
549	20241202	100300	392480	6050	6050	6050	6050	0
550	20241202	100200	392480	6050	6050	6050	6050	0
551	20241202	100100	392480	6050	6050	6050	6050	0
552	20241202	100000	392480	6050	6050	6050	6050	0
553	20241202	095900	392480	6050	6050	6050	6050	0
554	20241202	095800	392480	6050	6050	6050	6050	0
555	20241202	095700	392480	6050	6050	6050	6050	0
556	20241202	095600	392480	6050	6050	6050	6050	0
557	20241202	095500	392480	6050	6050	6050	6050	0
558	20241202	095400	392480	6050	6050	6050	6050	0
559	20241202	095300	392480	6050	6050	6050	6050	0
560	20241202	095200	392480	6050	6050	6050	6050	0
561	20241202	095100	392480	6050	5940	6050	5940	5
562	20241202	095000	362340	5940	5940	5940	5940	0
563	20241202	094900	362340	5940	5940	5940	5940	0
564	20241202	094800	362340	5940	5940	5940	5940	0
565	20241202	094700	362340	5940	5940	5940	5940	0
566	20241202	094600	362340	5940	5940	5940	5940	0
567	20241202	094500	362340	5940	5940	5940	5940	0
568	20241202	094400	362340	5940	5940	5940	5940	0
569	20241202	094300	362340	5940	5940	5940	5940	0
570	20241202	094200	362340	5940	5940	5940	5940	0
571	20241202	094100	362340	5940	5940	5940	5940	0
572	20241202	094000	362340	5940	5940	5940	5940	0
573	20241202	093900	362340	5940	5940	5940	5940	0
574	20241202	093800	362340	5940	5940	5940	5940	0
575	20241202	093700	362340	5940	5940	5940	5940	0
576	20241202	093600	362340	5940	5940	5940	5940	0
577	20241202	093500	362340	5940	5940	5940	5940	0
578	20241202	093400	362340	5940	5940	5940	5940	0
579	20241202	093300	362340	5940	5940	5940	5940	0
580	20241202	093200	362340	5940	5940	5940	5940	0
581	20241202	093100	362340	5940	5940	5940	5940	0
582	20241202	093000	362340	5940	5940	5940	5940	0
583	20241202	092900	362340	5940	5940	5940	5940	0
584	20241202	092800	362340	5940	5940	5940	5940	0
585	20241202	092700	362340	5940	5940	5940	5940	0
586	20241202	092600	362340	5940	5940	5940	5940	0
587	20241202	092500	362340	5940	5940	5940	5940	0
588	20241202	092400	362340	5940	5940	5940	5940	0
589	20241202	092300	362340	5940	5940	5940	5940	0
590	20241202	092200	362340	5940	5940	5940	5940	0
591	20241202	092100	362340	5940	5940	5940	5940	0
592	20241202	092000	362340	5940	5940	5940	5940	0
593	20241202	091900	362340	5940	5940	5940	5940	0
594	20241202	091800	362340	5940	5940	5940	5940	0
595	20241202	091700	362340	5940	5940	5940	5940	0
596	20241202	091600	362340	5940	5940	5940	5940	0
597	20241202	091500	362340	5940	5940	5940	5940	0
598	20241202	091400	362340	5940	5940	5940	5940	0
599	20241202	091300	362340	5940	5940	5940	5940	0
600	20241202	091200	362340	5940	5940	5940	5940	0
601	20241202	091100	362340	5940	5940	5940	5940	0
602	20241202	091000	362340	5940	5940	5940	5940	0
603	20241202	090900	362340	5940	5940	5940	5940	61
604	20241202	090800	0	5940	5940	5940	5940	0
605	20241202	090700	0	5940	5940	5940	5940	0
606	20241202	090600	0	5940	5940	5940	5940	0
607	20241202	090500	0	5940	5940	5940	5940	0
608	20241202	090400	0	5940	5940	5940	5940	0
609	20241202	090300	0	5940	5940	5940	5940	0
610	20241202	090200	0	5940	5940	5940	5940	0
611	20241202	090100	0	5940	5940	5940	5940	0
612	20241202	090000	0	5940	5940	5940	5940	0