KissMeData/200580/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	203900	1886260	7940	7940	7940	7940	10
3	20241219	203800	1886260	7940	7940	7940	7940	0
4	20241219	203700	1886260	7940	7940	7940	7940	0
5	20241219	203600	1886260	7940	7940	7940	7940	0
6	20241219	203500	1886260	7940	7940	7940	7940	0
7	20241219	203400	1886260	7940	7940	7940	7940	0
8	20241219	203300	1886260	7940	7940	7940	7940	0
9	20241219	203200	1886260	7940	7940	7940	7940	0
10	20241219	203100	1886260	7940	7940	7940	7940	0
11	20241219	203000	1886260	7940	7940	7940	7940	0
12	20241219	202900	1886260	7940	7940	7940	7940	0
13	20241219	202800	1886260	7940	7940	7940	7940	0
14	20241219	202700	1886260	7940	7940	7940	7940	0
15	20241219	202600	1886260	7940	7940	7940	7940	0
16	20241219	202500	1886260	7940	7940	7940	7940	0
17	20241219	202400	1886260	7940	7940	7940	7940	0
18	20241219	202300	1886260	7940	7940	7940	7940	0
19	20241219	202200	1886260	7940	7940	7940	7940	0
20	20241219	202100	1886260	7940	7940	7940	7940	0
21	20241219	202000	1886260	7940	7940	7940	7940	0
22	20241219	201900	1886260	7940	7940	7940	7940	0
23	20241219	201800	1886260	7940	7940	7940	7940	0
24	20241219	201700	1886260	7940	7940	7940	7940	0
25	20241219	201600	1886260	7940	7940	7940	7940	0
26	20241219	201500	1886260	7940	7940	7940	7940	0
27	20241219	201400	1886260	7940	7940	7940	7940	0
28	20241219	201300	1886260	7940	7940	7940	7940	0
29	20241219	201200	1886260	7940	7940	7940	7940	0
30	20241219	201100	1886260	7940	7940	7940	7940	0
31	20241219	201000	1886260	7940	7940	7940	7940	0
32	20241219	200900	1886260	7940	7940	7940	7940	10
33	20241219	200800	1886260	7940	7940	7940	7940	0
34	20241219	200700	1886260	7940	7940	7940	7940	0
35	20241219	200600	1886260	7940	7940	7940	7940	0
36	20241219	200500	1886260	7940	7940	7940	7940	0
37	20241219	200400	1886260	7940	7940	7940	7940	0
38	20241219	200300	1886260	7940	7940	7940	7940	0
39	20241219	200200	1886260	7940	7940	7940	7940	0
40	20241219	200100	1886260	7940	7940	7940	7940	0
41	20241219	200000	1886260	7940	7940	7940	7940	0
42	20241219	195900	1886260	7940	7940	7940	7940	0
43	20241219	195800	1886260	7940	7940	7940	7940	0
44	20241219	195700	1886260	7940	7940	7940	7940	0
45	20241219	195600	1886260	7940	7940	7940	7940	0
46	20241219	195500	1886260	7940	7940	7940	7940	0
47	20241219	195400	1886260	7940	7940	7940	7940	0
48	20241219	195300	1886260	7940	7940	7940	7940	0
49	20241219	195200	1886260	7940	7940	7940	7940	0
50	20241219	195100	1886260	7940	7940	7940	7940	0
51	20241219	195000	1886260	7940	7940	7940	7940	0
52	20241219	194900	1886260	7940	7940	7940	7940	0
53	20241219	194800	1886260	7940	7940	7940	7940	0
54	20241219	194700	1886260	7940	7940	7940	7940	0
55	20241219	194600	1886260	7940	7940	7940	7940	0
56	20241219	194500	1886260	7940	7940	7940	7940	0
57	20241219	194400	1886260	7940	7940	7940	7940	0
58	20241219	194300	1886260	7940	7940	7940	7940	0
59	20241219	194200	1886260	7940	7940	7940	7940	0
60	20241219	194100	1886260	7940	7940	7940	7940	0
61	20241219	194000	1886260	7940	7940	7940	7940	0
62	20241219	193900	1886260	7940	7940	7940	7940	10
63	20241219	193800	1886260	7940	7940	7940	7940	0
64	20241219	193700	1886260	7940	7940	7940	7940	0
65	20241219	193600	1886260	7940	7940	7940	7940	0
66	20241219	193500	1886260	7940	7940	7940	7940	0
67	20241219	193400	1886260	7940	7940	7940	7940	0
68	20241219	193300	1886260	7940	7940	7940	7940	0
69	20241219	193200	1886260	7940	7940	7940	7940	0
70	20241219	193100	1886260	7940	7940	7940	7940	0
71	20241219	193000	1886260	7940	7940	7940	7940	0
72	20241219	192900	1886260	7940	7940	7940	7940	0
73	20241219	192800	1886260	7940	7940	7940	7940	0
74	20241219	192700	1886260	7940	7940	7940	7940	0
75	20241219	192600	1886260	7940	7940	7940	7940	0
76	20241219	192500	1886260	7940	7940	7940	7940	0
77	20241219	192400	1886260	7940	7940	7940	7940	0
78	20241219	192300	1886260	7940	7940	7940	7940	0
79	20241219	192200	1886260	7940	7940	7940	7940	0
80	20241219	192100	1886260	7940	7940	7940	7940	0
81	20241219	192000	1886260	7940	7940	7940	7940	0
82	20241219	191900	1886260	7940	7940	7940	7940	0
83	20241219	191800	1886260	7940	7940	7940	7940	0
84	20241219	191700	1886260	7940	7940	7940	7940	0
85	20241219	191600	1886260	7940	7940	7940	7940	0
86	20241219	191500	1886260	7940	7940	7940	7940	0
87	20241219	191400	1886260	7940	7940	7940	7940	0
88	20241219	191300	1886260	7940	7940	7940	7940	0
89	20241219	191200	1886260	7940	7940	7940	7940	0
90	20241219	191100	1886260	7940	7940	7940	7940	0
91	20241219	191000	1886260	7940	7940	7940	7940	0
92	20241219	190900	1886260	7940	7940	7940	7940	10
93	20241219	190800	1886260	7940	7940	7940	7940	0
94	20241219	190700	1886260	7940	7940	7940	7940	0
95	20241219	190600	1886260	7940	7940	7940	7940	0
96	20241219	190500	1886260	7940	7940	7940	7940	0
97	20241219	190400	1886260	7940	7940	7940	7940	0
98	20241219	190300	1886260	7940	7940	7940	7940	0
99	20241219	190200	1886260	7940	7940	7940	7940	0
100	20241219	190100	1886260	7940	7940	7940	7940	0
101	20241219	190000	1886260	7940	7940	7940	7940	0
102	20241219	185900	1886260	7940	7940	7940	7940	0
103	20241219	185800	1886260	7940	7940	7940	7940	0
104	20241219	185700	1886260	7940	7940	7940	7940	0
105	20241219	185600	1886260	7940	7940	7940	7940	0
106	20241219	185500	1886260	7940	7940	7940	7940	0
107	20241219	185400	1886260	7940	7940	7940	7940	0
108	20241219	185300	1886260	7940	7940	7940	7940	0
109	20241219	185200	1886260	7940	7940	7940	7940	0
110	20241219	185100	1886260	7940	7940	7940	7940	0
111	20241219	185000	1886260	7940	7940	7940	7940	0
112	20241219	184900	1886260	7940	7940	7940	7940	0
113	20241219	184800	1886260	7940	7940	7940	7940	0
114	20241219	184700	1886260	7940	7940	7940	7940	0
115	20241219	184600	1886260	7940	7940	7940	7940	0
116	20241219	184500	1886260	7940	7940	7940	7940	0
117	20241219	184400	1886260	7940	7940	7940	7940	0
118	20241219	184300	1886260	7940	7940	7940	7940	0
119	20241219	184200	1886260	7940	7940	7940	7940	0
120	20241219	184100	1886260	7940	7940	7940	7940	0
121	20241219	184000	1886260	7940	7940	7940	7940	0
122	20241219	183900	1886260	7940	7940	7940	7940	10
123	20241219	183800	1886260	7940	7940	7940	7940	0
124	20241219	183700	1886260	7940	7940	7940	7940	0
125	20241219	183600	1886260	7940	7940	7940	7940	0
126	20241219	183500	1886260	7940	7940	7940	7940	0
127	20241219	183400	1886260	7940	7940	7940	7940	0
128	20241219	183300	1886260	7940	7940	7940	7940	0
129	20241219	183200	1886260	7940	7940	7940	7940	0
130	20241219	183100	1886260	7940	7940	7940	7940	0
131	20241219	183000	1886260	7940	7940	7940	7940	0
132	20241219	182900	1886260	7940	7940	7940	7940	0
133	20241219	182800	1886260	7940	7940	7940	7940	0
134	20241219	182700	1886260	7940	7940	7940	7940	0
135	20241219	182600	1886260	7940	7940	7940	7940	0
136	20241219	182500	1886260	7940	7940	7940	7940	0
137	20241219	182400	1886260	7940	7940	7940	7940	0
138	20241219	182300	1886260	7940	7940	7940	7940	0
139	20241219	182200	1886260	7940	7940	7940	7940	0
140	20241219	182100	1886260	7940	7940	7940	7940	0
141	20241219	182000	1886260	7940	7940	7940	7940	0
142	20241219	181900	1886260	7940	7940	7940	7940	0
143	20241219	181800	1886260	7940	7940	7940	7940	0
144	20241219	181700	1886260	7940	7940	7940	7940	0
145	20241219	181600	1886260	7940	7940	7940	7940	0
146	20241219	181500	1886260	7940	7940	7940	7940	0
147	20241219	181400	1886260	7940	7940	7940	7940	0
148	20241219	181300	1886260	7940	7940	7940	7940	0
149	20241219	181200	1886260	7940	7940	7940	7940	0
150	20241219	181100	1886260	7940	7940	7940	7940	0
151	20241219	181000	1886260	7940	7940	7940	7940	0
152	20241219	180900	1886260	7940	7940	7940	7940	10
153	20241219	180800	1886260	7940	7940	7940	7940	0
154	20241219	180700	1886260	7940	7940	7940	7940	0
155	20241219	180600	1886260	7940	7940	7940	7940	0
156	20241219	180500	1886260	7940	7940	7940	7940	0
157	20241219	180400	1886260	7940	7940	7940	7940	0
158	20241219	180300	1886260	7940	7940	7940	7940	0
159	20241219	180200	1886260	7940	7940	7940	7940	0
160	20241219	180100	1886260	7940	7940	7940	7940	0
161	20241219	180000	1886260	7940	7940	7940	7940	0
162	20241219	175900	1886260	7940	7940	7940	7940	0
163	20241219	175800	1886260	7940	7940	7940	7940	0
164	20241219	175700	1886260	7940	7940	7940	7940	0
165	20241219	175600	1886260	7940	7940	7940	7940	0
166	20241219	175500	1886260	7940	7940	7940	7940	0
167	20241219	175400	1886260	7940	7940	7940	7940	0
168	20241219	175300	1886260	7940	7940	7940	7940	0
169	20241219	175200	1886260	7940	7940	7940	7940	0
170	20241219	175100	1886260	7940	7940	7940	7940	0
171	20241219	175000	1886260	7940	7940	7940	7940	0
172	20241219	174900	1886260	7940	7940	7940	7940	0
173	20241219	174800	1886260	7940	7940	7940	7940	0
174	20241219	174700	1886260	7940	7940	7940	7940	0
175	20241219	174600	1886260	7940	7940	7940	7940	0
176	20241219	174500	1886260	7940	7940	7940	7940	0
177	20241219	174400	1886260	7940	7940	7940	7940	0
178	20241219	174300	1886260	7940	7940	7940	7940	0
179	20241219	174200	1886260	7940	7940	7940	7940	0
180	20241219	174100	1886260	7940	7940	7940	7940	0
181	20241219	174000	1886260	7940	7940	7940	7940	0
182	20241219	173900	1886260	7940	7940	7940	7940	10
183	20241219	173800	1886260	7940	7940	7940	7940	0
184	20241219	173700	1886260	7940	7940	7940	7940	0
185	20241219	173600	1886260	7940	7940	7940	7940	0
186	20241219	173500	1886260	7940	7940	7940	7940	0
187	20241219	173400	1886260	7940	7940	7940	7940	0
188	20241219	173300	1886260	7940	7940	7940	7940	0
189	20241219	173200	1886260	7940	7940	7940	7940	0
190	20241219	173100	1886260	7940	7940	7940	7940	0
191	20241219	173000	1886260	7940	7940	7940	7940	0
192	20241219	172900	1886260	7940	7940	7940	7940	0
193	20241219	172800	1886260	7940	7940	7940	7940	0
194	20241219	172700	1886260	7940	7940	7940	7940	0
195	20241219	172600	1886260	7940	7940	7940	7940	0
196	20241219	172500	1886260	7940	7940	7940	7940	0
197	20241219	172400	1886260	7940	7940	7940	7940	0
198	20241219	172300	1886260	7940	7940	7940	7940	0
199	20241219	172200	1886260	7940	7940	7940	7940	0
200	20241219	172100	1886260	7940	7940	7940	7940	0
201	20241219	172000	1886260	7940	7940	7940	7940	0
202	20241219	171900	1886260	7940	7940	7940	7940	0
203	20241219	171800	1886260	7940	7940	7940	7940	0
204	20241219	171700	1886260	7940	7940	7940	7940	0
205	20241219	171600	1886260	7940	7940	7940	7940	0
206	20241219	171500	1886260	7940	7940	7940	7940	0
207	20241219	171400	1886260	7940	7940	7940	7940	0
208	20241219	171300	1886260	7940	7940	7940	7940	0
209	20241219	171200	1886260	7940	7940	7940	7940	0
210	20241219	171100	1886260	7940	7940	7940	7940	0
211	20241219	171000	1886260	7940	7940	7940	7940	0
212	20241219	170900	1886260	7940	7940	7940	7940	10
213	20241219	170800	1886260	7940	7940	7940	7940	0
214	20241219	170700	1886260	7940	7940	7940	7940	0
215	20241219	170600	1886260	7940	7940	7940	7940	0
216	20241219	170500	1886260	7940	7940	7940	7940	0
217	20241219	170400	1886260	7940	7940	7940	7940	0
218	20241219	170300	1886260	7940	7940	7940	7940	0
219	20241219	170200	1886260	7940	7940	7940	7940	0
220	20241219	170100	1886260	7940	7940	7940	7940	0
221	20241219	170000	1886260	7940	7940	7940	7940	0
222	20241219	165900	1886260	7940	7940	7940	7940	0
223	20241219	165800	1886260	7940	7940	7940	7940	0
224	20241219	165700	1886260	7940	7940	7940	7940	0
225	20241219	165600	1886260	7940	7940	7940	7940	0
226	20241219	165500	1886260	7940	7940	7940	7940	0
227	20241219	165400	1886260	7940	7940	7940	7940	0
228	20241219	165300	1886260	7940	7940	7940	7940	0
229	20241219	165200	1886260	7940	7940	7940	7940	0
230	20241219	165100	1886260	7940	7940	7940	7940	0
231	20241219	165000	1886260	7940	7940	7940	7940	0
232	20241219	164900	1886260	7940	7940	7940	7940	0
233	20241219	164800	1886260	7940	7940	7940	7940	0
234	20241219	164700	1886260	7940	7940	7940	7940	0
235	20241219	164600	1886260	7940	7940	7940	7940	0
236	20241219	164500	1886260	7940	7940	7940	7940	0
237	20241219	164400	1886260	7940	7940	7940	7940	0
238	20241219	164300	1886260	7940	7940	7940	7940	0
239	20241219	164200	1886260	7940	7940	7940	7940	0
240	20241219	164100	1886260	7940	7940	7940	7940	0
241	20241219	164000	1886260	7940	7940	7940	7940	0
242	20241219	163900	1886260	7940	7940	7940	7940	10
243	20241219	163800	1886260	7940	7940	7940	7940	0
244	20241219	163700	1886260	7940	7940	7940	7940	0
245	20241219	163600	1886260	7940	7940	7940	7940	0
246	20241219	163500	1886260	7940	7940	7940	7940	0
247	20241219	163400	1886260	7940	7940	7940	7940	0
248	20241219	163300	1886260	7940	7940	7940	7940	0
249	20241219	163200	1886260	7940	7940	7940	7940	0
250	20241219	163100	1886260	7940	7940	7940	7940	0
251	20241219	163000	1886260	7940	7940	7940	7940	0
252	20241219	162900	1886260	7940	7940	7940	7940	0
253	20241219	162800	1886260	7940	7940	7940	7940	0
254	20241219	162700	1886260	7940	7940	7940	7940	0
255	20241219	162600	1886260	7940	7940	7940	7940	0
256	20241219	162500	1886260	7940	7940	7940	7940	0
257	20241219	162400	1886260	7940	7940	7940	7940	0
258	20241219	162300	1886260	7940	7940	7940	7940	0
259	20241219	162200	1886260	7940	7940	7940	7940	0
260	20241219	162100	1886260	7940	7940	7940	7940	0
261	20241219	162000	1886260	7940	7940	7940	7940	0
262	20241219	161900	1886260	7940	7940	7940	7940	0
263	20241219	161800	1886260	7940	7940	7940	7940	0
264	20241219	161700	1886260	7940	7940	7940	7940	0
265	20241219	161600	1886260	7940	7940	7940	7940	0
266	20241219	161500	1886260	7940	7940	7940	7940	0
267	20241219	161400	1886260	7940	7940	7940	7940	0
268	20241219	161300	1886260	7940	7940	7940	7940	0
269	20241219	161200	1886260	7940	7940	7940	7940	0
270	20241219	161100	1886260	7940	7940	7940	7940	0
271	20241219	161000	1886260	7940	7940	7940	7940	0
272	20241219	160900	1886260	7940	7940	7940	7940	10
273	20241219	160800	1886260	7940	7940	7940	7940	0
274	20241219	160700	1886260	7940	7940	7940	7940	0
275	20241219	160600	1886260	7940	7940	7940	7940	0
276	20241219	160500	1886260	7940	7940	7940	7940	0
277	20241219	160400	1886260	7940	7940	7940	7940	0
278	20241219	160300	1886260	7940	7940	7940	7940	0
279	20241219	160200	1886260	7940	7940	7940	7940	0
280	20241219	160100	1886260	7940	7940	7940	7940	0
281	20241219	160000	1886260	7940	7940	7940	7940	0
282	20241219	155900	1886260	7940	7940	7940	7940	0
283	20241219	155800	1886260	7940	7940	7940	7940	0
284	20241219	155700	1886260	7940	7940	7940	7940	0
285	20241219	155600	1886260	7940	7940	7940	7940	0
286	20241219	155500	1886260	7940	7940	7940	7940	0
287	20241219	155400	1886260	7940	7940	7940	7940	0
288	20241219	155300	1886260	7940	7940	7940	7940	0
289	20241219	155200	1886260	7940	7940	7940	7940	0
290	20241219	155100	1886260	7940	7940	7940	7940	0
291	20241219	155000	1886260	7940	7940	7940	7940	0
292	20241219	154900	1886260	7940	7940	7940	7940	0
293	20241219	154800	1886260	7940	7940	7940	7940	0
294	20241219	154700	1886260	7940	7940	7940	7940	0
295	20241219	154600	1886260	7940	7940	7940	7940	0
296	20241219	154500	1886260	7940	7940	7940	7940	0
297	20241219	154400	1886260	7940	7940	7940	7940	0
298	20241219	154300	1886260	7940	7940	7940	7940	0
299	20241219	154200	1886260	7940	7940	7940	7940	0
300	20241219	154100	1886260	7940	7940	7940	7940	0
301	20241219	154000	1886260	7940	7940	7940	7940	0
302	20241219	153900	1886260	7940	7940	7940	7940	10
303	20241219	153800	1886260	7940	7940	7940	7940	0
304	20241219	153700	1886260	7940	7940	7940	7940	0
305	20241219	153600	1886260	7940	7940	7940	7940	0
306	20241219	153500	1886260	7940	7940	7940	7940	0
307	20241219	153400	1886260	7940	7940	7940	7940	0
308	20241219	153300	1886260	7940	7940	7940	7940	0
309	20241219	153200	1886260	7940	7940	7940	7940	0
310	20241219	153100	1886260	7940	7940	7940	7940	0
311	20241219	153000	1886260	7940	7940	7940	7940	10
312	20241219	152900	1806860	7950	7950	7950	7950	0
313	20241219	152800	1806860	7950	7950	7950	7950	0
314	20241219	152700	1806860	7950	7950	7950	7950	0
315	20241219	152600	1806860	7950	7950	7950	7950	0
316	20241219	152500	1806860	7950	7950	7950	7950	0
317	20241219	152400	1806860	7950	7950	7950	7950	0
318	20241219	152300	1806860	7950	7950	7950	7950	0
319	20241219	152200	1806860	7950	7950	7950	7950	0
320	20241219	152100	1806860	7950	7950	7950	7950	0
321	20241219	152000	1806860	7950	7950	7950	7950	0
322	20241219	151900	1806860	7950	7950	7950	7950	0
323	20241219	151800	1806860	7950	7950	7950	7950	0
324	20241219	151700	1806860	7950	7950	7950	7950	0
325	20241219	151600	1806860	7950	7950	7950	7950	0
326	20241219	151500	1806860	7950	7950	7950	7950	1
327	20241219	151400	1798910	7840	7840	7840	7840	1
328	20241219	151300	1791070	7950	7950	7950	7950	0
329	20241219	151200	1791070	7950	7950	7950	7950	26
330	20241219	151100	1584370	7950	7950	7950	7950	0
331	20241219	151000	1584370	7950	7950	7950	7950	0
332	20241219	150900	1584370	7950	7950	7950	7950	0
333	20241219	150800	1584370	7950	7950	7950	7950	0
334	20241219	150700	1584370	7950	7950	7950	7950	0
335	20241219	150600	1584370	7950	7950	7950	7950	0
336	20241219	150500	1584370	7950	7950	7950	7950	0
337	20241219	150400	1584370	7950	7950	7950	7950	0
338	20241219	150300	1584370	7950	7950	7950	7950	0
339	20241219	150200	1584370	7950	7950	7950	7950	0
340	20241219	150100	1584370	7950	7950	7950	7950	0
341	20241219	150000	1584370	7950	7950	7950	7950	0
342	20241219	145900	1584370	7950	7950	7950	7950	0
343	20241219	145800	1584370	7950	7950	7950	7950	0
344	20241219	145700	1584370	7950	7950	7950	7950	0
345	20241219	145600	1584370	7950	7950	7950	7950	0
346	20241219	145500	1584370	7950	7950	7950	7950	0
347	20241219	145400	1584370	7950	7950	7950	7950	0
348	20241219	145300	1584370	7950	7950	7950	7950	0
349	20241219	145200	1584370	7950	7950	7950	7950	0
350	20241219	145100	1584370	7950	7950	7950	7950	0
351	20241219	145000	1584370	7950	7950	7950	7950	0
352	20241219	144900	1584370	7950	7950	7950	7950	0
353	20241219	144800	1584370	7950	7950	7950	7950	0
354	20241219	144700	1584370	7950	7950	7950	7950	0
355	20241219	144600	1584370	7950	7950	7950	7950	0
356	20241219	144500	1584370	7950	7950	7950	7950	0
357	20241219	144400	1584370	7950	7950	7950	7950	0
358	20241219	144300	1584370	7950	7950	7950	7950	0
359	20241219	144200	1584370	7950	7950	7950	7950	0
360	20241219	144100	1584370	7950	7950	7950	7950	0
361	20241219	144000	1584370	7950	7950	7950	7950	0
362	20241219	143900	1584370	7950	7950	7950	7950	0
363	20241219	143800	1584370	7950	7950	7950	7950	0
364	20241219	143700	1584370	7950	7950	7950	7950	0
365	20241219	143600	1584370	7950	7950	7950	7950	0
366	20241219	143500	1584370	7950	7950	7950	7950	0
367	20241219	143400	1584370	7950	7950	7950	7950	0
368	20241219	143300	1584370	7950	7950	7950	7950	0
369	20241219	143200	1584370	7950	7950	7950	7950	0
370	20241219	143100	1584370	7950	7950	7950	7950	0
371	20241219	143000	1584370	7950	7950	7950	7950	0
372	20241219	142900	1584370	7950	7950	7950	7950	0
373	20241219	142800	1584370	7950	7950	7950	7950	0
374	20241219	142700	1584370	7950	7950	7950	7950	0
375	20241219	142600	1584370	7950	7950	7950	7950	0
376	20241219	142500	1584370	7950	7950	7950	7950	0
377	20241219	142400	1584370	7950	7950	7950	7950	1
378	20241219	142300	1576420	7840	7840	7840	7840	0
379	20241219	142200	1576420	7840	7840	7840	7840	0
380	20241219	142100	1576420	7840	7840	7840	7840	0
381	20241219	142000	1576420	7840	7840	7840	7840	0
382	20241219	141900	1576420	7840	7840	7840	7840	0
383	20241219	141800	1576420	7840	7840	7840	7840	0
384	20241219	141700	1576420	7840	7840	7840	7840	0
385	20241219	141600	1576420	7840	7840	7840	7840	0
386	20241219	141500	1576420	7840	7840	7840	7840	0
387	20241219	141400	1576420	7840	7840	7840	7840	0
388	20241219	141300	1576420	7840	7840	7840	7840	0
389	20241219	141200	1576420	7840	7840	7840	7840	0
390	20241219	141100	1576420	7840	7840	7840	7840	0
391	20241219	141000	1576420	7840	7840	7840	7840	0
392	20241219	140900	1576420	7840	7840	7840	7840	0
393	20241219	140800	1576420	7840	7840	7840	7840	0
394	20241219	140700	1576420	7840	7840	7840	7840	0
395	20241219	140600	1576420	7840	7840	7840	7840	0
396	20241219	140500	1576420	7840	7840	7840	7840	0
397	20241219	140400	1576420	7840	7840	7840	7840	0
398	20241219	140300	1576420	7840	7840	7840	7840	0
399	20241219	140200	1576420	7840	7840	7840	7840	0
400	20241219	140100	1576420	7840	7840	7840	7840	0
401	20241219	140000	1576420	7840	7870	7870	7840	44
402	20241219	135900	1230630	7870	7870	7870	7870	0
403	20241219	135800	1230630	7870	7870	7870	7870	0
404	20241219	135700	1230630	7870	7870	7870	7870	0
405	20241219	135600	1230630	7870	7870	7870	7870	0
406	20241219	135500	1230630	7870	7870	7870	7870	0
407	20241219	135400	1230630	7870	7870	7870	7870	0
408	20241219	135300	1230630	7870	7870	7870	7870	0
409	20241219	135200	1230630	7870	7870	7870	7870	0
410	20241219	135100	1230630	7870	7870	7870	7870	0
411	20241219	135000	1230630	7870	7870	7870	7870	0
412	20241219	134900	1230630	7870	7870	7870	7870	0
413	20241219	134800	1230630	7870	7870	7870	7870	0
414	20241219	134700	1230630	7870	7870	7870	7870	1
415	20241219	134600	1222760	7940	7940	7940	7940	0
416	20241219	134500	1222760	7940	7940	7940	7940	0
417	20241219	134400	1222760	7940	7940	7940	7940	0
418	20241219	134300	1222760	7940	7940	7940	7940	0
419	20241219	134200	1222760	7940	7940	7940	7940	0
420	20241219	134100	1222760	7940	7940	7940	7940	0
421	20241219	134000	1222760	7940	7940	7940	7940	0
422	20241219	133900	1222760	7940	7940	7940	7940	0
423	20241219	133800	1222760	7940	7940	7940	7940	0
424	20241219	133700	1222760	7940	7940	7940	7940	0
425	20241219	133600	1222760	7940	7940	7940	7940	0
426	20241219	133500	1222760	7940	7940	7940	7940	0
427	20241219	133400	1222760	7940	7940	7940	7940	0
428	20241219	133300	1222760	7940	7940	7940	7940	0
429	20241219	133200	1222760	7940	7940	7940	7940	0
430	20241219	133100	1222760	7940	7940	7940	7940	0
431	20241219	133000	1222760	7940	7940	7940	7940	0
432	20241219	132900	1222760	7940	7940	7940	7940	0
433	20241219	132800	1222760	7940	7940	7940	7940	0
434	20241219	132700	1222760	7940	7940	7940	7940	0
435	20241219	132600	1222760	7940	7940	7940	7940	0
436	20241219	132500	1222760	7940	7940	7940	7940	0
437	20241219	132400	1222760	7940	7940	7940	7940	0
438	20241219	132300	1222760	7940	7940	7940	7940	0
439	20241219	132200	1222760	7940	7940	7940	7940	0
440	20241219	132100	1222760	7940	7940	7940	7940	0
441	20241219	132000	1222760	7940	7940	7940	7940	0
442	20241219	131900	1222760	7940	7940	7940	7940	0
443	20241219	131800	1222760	7940	7940	7940	7940	0
444	20241219	131700	1222760	7940	7940	7940	7940	0
445	20241219	131600	1222760	7940	7940	7940	7940	0
446	20241219	131500	1222760	7940	7940	7940	7940	0
447	20241219	131400	1222760	7940	7940	7940	7940	0
448	20241219	131300	1222760	7940	7940	7940	7940	0
449	20241219	131200	1222760	7940	7940	7940	7940	0
450	20241219	131100	1222760	7940	7940	7940	7940	0
451	20241219	131000	1222760	7940	7940	7940	7940	0
452	20241219	130900	1222760	7940	7940	7940	7940	0
453	20241219	130800	1222760	7940	7940	7940	7940	0
454	20241219	130700	1222760	7940	7940	7940	7940	0
455	20241219	130600	1222760	7940	7940	7940	7940	0
456	20241219	130500	1222760	7940	7940	7940	7940	0
457	20241219	130400	1222760	7940	7940	7940	7940	0
458	20241219	130300	1222760	7940	7940	7940	7940	0
459	20241219	130200	1222760	7940	7940	7940	7940	0
460	20241219	130100	1222760	7940	7940	7940	7940	0
461	20241219	130000	1222760	7940	7940	7940	7940	0
462	20241219	125900	1222760	7940	7940	7940	7940	0
463	20241219	125800	1222760	7940	7940	7940	7940	0
464	20241219	125700	1222760	7940	7940	7940	7940	0
465	20241219	125600	1222760	7940	7940	7940	7940	0
466	20241219	125500	1222760	7940	7940	7940	7940	0
467	20241219	125400	1222760	7940	7940	7940	7940	0
468	20241219	125300	1222760	7940	7940	7940	7940	0
469	20241219	125200	1222760	7940	7940	7940	7940	0
470	20241219	125100	1222760	7940	7940	7940	7940	0
471	20241219	125000	1222760	7940	7940	7940	7940	0
472	20241219	124900	1222760	7940	7940	7940	7940	0
473	20241219	124800	1222760	7940	7940	7940	7940	0
474	20241219	124700	1222760	7940	7940	7940	7940	0
475	20241219	124600	1222760	7940	7940	7940	7940	0
476	20241219	124500	1222760	7940	7940	7940	7940	0
477	20241219	124400	1222760	7940	7940	7940	7940	0
478	20241219	124300	1222760	7940	7940	7940	7940	0
479	20241219	124200	1222760	7940	7940	7940	7940	0
480	20241219	124100	1222760	7940	7940	7940	7940	0
481	20241219	124000	1222760	7940	7940	7940	7940	0
482	20241219	123900	1222760	7940	7940	7940	7940	0
483	20241219	123800	1222760	7940	7940	7940	7940	0
484	20241219	123700	1222760	7940	7940	7940	7940	0
485	20241219	123600	1222760	7940	7940	7940	7940	0
486	20241219	123500	1222760	7940	7940	7940	7940	0
487	20241219	123400	1222760	7940	7940	7940	7940	0
488	20241219	123300	1222760	7940	7940	7940	7940	0
489	20241219	123200	1222760	7940	7940	7940	7940	0
490	20241219	123100	1222760	7940	7940	7940	7940	0
491	20241219	123000	1222760	7940	7940	7940	7940	0
492	20241219	122900	1222760	7940	7940	7940	7940	0
493	20241219	122800	1222760	7940	7940	7940	7940	0
494	20241219	122700	1222760	7940	7940	7940	7940	0
495	20241219	122600	1222760	7940	7940	7940	7940	0
496	20241219	122500	1222760	7940	7940	7940	7940	0
497	20241219	122400	1222760	7940	7940	7940	7940	0
498	20241219	122300	1222760	7940	7940	7940	7940	0
499	20241219	122200	1222760	7940	7940	7940	7940	0
500	20241219	122100	1222760	7940	7940	7940	7940	0
501	20241219	122000	1222760	7940	7940	7940	7940	0
502	20241219	121900	1222760	7940	7940	7940	7940	0
503	20241219	121800	1222760	7940	7940	7940	7940	0
504	20241219	121700	1222760	7940	7940	7940	7940	0
505	20241219	121600	1222760	7940	7940	7940	7940	0
506	20241219	121500	1222760	7940	7940	7940	7940	0
507	20241219	121400	1222760	7940	7940	7940	7940	0
508	20241219	121300	1222760	7940	7940	7940	7940	0
509	20241219	121200	1222760	7940	7940	7940	7940	0
510	20241219	121100	1222760	7940	7940	7940	7940	0
511	20241219	121000	1222760	7940	7940	7940	7940	0
512	20241219	120900	1222760	7940	7940	7940	7940	0
513	20241219	120800	1222760	7940	7940	7940	7940	0
514	20241219	120700	1222760	7940	7940	7940	7940	0
515	20241219	120600	1222760	7940	7940	7940	7940	0
516	20241219	120500	1222760	7940	7940	7940	7940	0
517	20241219	120400	1222760	7940	7940	7940	7940	0
518	20241219	120300	1222760	7940	7940	7940	7940	0
519	20241219	120200	1222760	7940	7940	7940	7940	0
520	20241219	120100	1222760	7940	7940	7940	7940	0
521	20241219	120000	1222760	7940	7940	7940	7940	0
522	20241219	115900	1222760	7940	7940	7940	7940	0
523	20241219	115800	1222760	7940	7940	7940	7940	0
524	20241219	115700	1222760	7940	7940	7940	7940	0
525	20241219	115600	1222760	7940	7940	7940	7940	0
526	20241219	115500	1222760	7940	7940	7940	7940	0
527	20241219	115400	1222760	7940	7940	7940	7940	0
528	20241219	115300	1222760	7940	7940	7940	7940	0
529	20241219	115200	1222760	7940	7940	7940	7940	0
530	20241219	115100	1222760	7940	7940	7940	7940	0
531	20241219	115000	1222760	7940	7940	7940	7940	0
532	20241219	114900	1222760	7940	7940	7940	7940	0
533	20241219	114800	1222760	7940	7940	7940	7940	0
534	20241219	114700	1222760	7940	7940	7940	7940	0
535	20241219	114600	1222760	7940	7940	7940	7940	0
536	20241219	114500	1222760	7940	7940	7940	7940	0
537	20241219	114400	1222760	7940	7940	7940	7940	0
538	20241219	114300	1222760	7940	7940	7940	7940	0
539	20241219	114200	1222760	7940	7940	7940	7940	0
540	20241219	114100	1222760	7940	7940	7940	7940	0
541	20241219	114000	1222760	7940	7940	7940	7940	0
542	20241219	113900	1222760	7940	7940	7940	7940	0
543	20241219	113800	1222760	7940	7940	7940	7940	0
544	20241219	113700	1222760	7940	7940	7940	7940	0
545	20241219	113600	1222760	7940	7940	7940	7940	0
546	20241219	113500	1222760	7940	7940	7940	7940	0
547	20241219	113400	1222760	7940	7940	7940	7940	0
548	20241219	113300	1222760	7940	7940	7940	7940	0
549	20241219	113200	1222760	7940	7940	7940	7940	0
550	20241219	113100	1222760	7940	7940	7940	7940	0
551	20241219	113000	1222760	7940	7940	7940	7940	0
552	20241219	112900	1222760	7940	7940	7940	7940	0
553	20241219	112800	1222760	7940	7940	7940	7940	0
554	20241219	112700	1222760	7940	7940	7940	7940	0
555	20241219	112600	1222760	7940	7940	7940	7940	0
556	20241219	112500	1222760	7940	7940	7940	7940	0
557	20241219	112400	1222760	7940	7940	7940	7940	0
558	20241219	112300	1222760	7940	7940	7940	7940	0
559	20241219	112200	1222760	7940	7940	7940	7940	0
560	20241219	112100	1222760	7940	7940	7940	7940	0
561	20241219	112000	1222760	7940	7940	7940	7940	0
562	20241219	111900	1222760	7940	7940	7940	7940	0
563	20241219	111800	1222760	7940	7940	7940	7940	0
564	20241219	111700	1222760	7940	7940	7940	7940	0
565	20241219	111600	1222760	7940	7940	7940	7940	0
566	20241219	111500	1222760	7940	7940	7940	7940	0
567	20241219	111400	1222760	7940	7940	7940	7940	0
568	20241219	111300	1222760	7940	7940	7940	7940	0
569	20241219	111200	1222760	7940	7940	7940	7940	0
570	20241219	111100	1222760	7940	7940	7940	7940	0
571	20241219	111000	1222760	7940	7940	7940	7940	0
572	20241219	110900	1222760	7940	7940	7940	7940	2
573	20241219	110800	1206880	7940	7940	7940	7940	148
574	20241219	110700	31760	7940	7940	7940	7940	0
575	20241219	110600	31760	7940	7940	7940	7940	0
576	20241219	110500	31760	7940	7940	7940	7940	0
577	20241219	110400	31760	7940	7940	7940	7940	0
578	20241219	110300	31760	7940	7940	7940	7940	0
579	20241219	110200	31760	7940	7940	7940	7940	0
580	20241219	110100	31760	7940	7940	7940	7940	0
581	20241219	110000	31760	7940	7940	7940	7940	0
582	20241219	105900	31760	7940	7940	7940	7940	0
583	20241219	105800	31760	7940	7940	7940	7940	0
584	20241219	105700	31760	7940	7940	7940	7940	0
585	20241219	105600	31760	7940	7940	7940	7940	0
586	20241219	105500	31760	7940	7940	7940	7940	0
587	20241219	105400	31760	7940	7940	7940	7940	0
588	20241219	105300	31760	7940	7940	7940	7940	0
589	20241219	105200	31760	7940	7940	7940	7940	0
590	20241219	105100	31760	7940	7940	7940	7940	0
591	20241219	105000	31760	7940	7940	7940	7940	0
592	20241219	104900	31760	7940	7940	7940	7940	0
593	20241219	104800	31760	7940	7940	7940	7940	0
594	20241219	104700	31760	7940	7940	7940	7940	0
595	20241219	104600	31760	7940	7940	7940	7940	0
596	20241219	104500	31760	7940	7940	7940	7940	0
597	20241219	104400	31760	7940	7940	7940	7940	0
598	20241219	104300	31760	7940	7940	7940	7940	0
599	20241219	104200	31760	7940	7940	7940	7940	0
600	20241219	104100	31760	7940	7940	7940	7940	0
601	20241219	104000	31760	7940	7940	7940	7940	0
602	20241219	103900	31760	7940	7940	7940	7940	0
603	20241219	103800	31760	7940	7940	7940	7940	0
604	20241219	103700	31760	7940	7940	7940	7940	0
605	20241219	103600	31760	7940	7940	7940	7940	0
606	20241219	103500	31760	7940	7940	7940	7940	0
607	20241219	103400	31760	7940	7940	7940	7940	0
608	20241219	103300	31760	7940	7940	7940	7940	0
609	20241219	103200	31760	7940	7940	7940	7940	2
610	20241219	103100	15880	7940	7940	7940	7940	0
611	20241219	103000	15880	7940	7940	7940	7940	0
612	20241219	102900	15880	7940	7940	7940	7940	0
613	20241219	102800	15880	7940	7940	7940	7940	0
614	20241219	102700	15880	7940	7940	7940	7940	0
615	20241219	102600	15880	7940	7940	7940	7940	0
616	20241219	102500	15880	7940	7940	7940	7940	0
617	20241219	102400	15880	7940	7940	7940	7940	0
618	20241219	102300	15880	7940	7940	7940	7940	1
619	20241219	102200	7940	7940	7940	7940	7940	0
620	20241219	102100	7940	7940	7940	7940	7940	0
621	20241219	102000	7940	7940	7940	7940	7940	0
622	20241219	101900	7940	7940	7940	7940	7940	0
623	20241219	101800	7940	7940	7940	7940	7940	0
624	20241219	101700	7940	7940	7940	7940	7940	0
625	20241219	101600	7940	7940	7940	7940	7940	0
626	20241219	101500	7940	7940	7940	7940	7940	0
627	20241219	101400	7940	7940	7940	7940	7940	0
628	20241219	101300	7940	7940	7940	7940	7940	0
629	20241219	101200	7940	7940	7940	7940	7940	0
630	20241219	101100	7940	7940	7940	7940	7940	0
631	20241219	101000	7940	7940	7940	7940	7940	0
632	20241219	100900	7940	7940	7940	7940	7940	0
633	20241219	100800	7940	7940	7940	7940	7940	0
634	20241219	100700	7940	7940	7940	7940	7940	1
635	20241219	100600	0	7980	7980	7980	7980	0
636	20241219	100500	0	7980	7980	7980	7980	0
637	20241219	100400	0	7980	7980	7980	7980	0
638	20241219	100300	0	7980	7980	7980	7980	0
639	20241219	100200	0	7980	7980	7980	7980	0
640	20241219	100100	0	7980	7980	7980	7980	0
641	20241219	100000	0	7980	7980	7980	7980	0
642	20241219	095900	0	7980	7980	7980	7980	0
643	20241219	095800	0	7980	7980	7980	7980	0
644	20241219	095700	0	7980	7980	7980	7980	0
645	20241219	095600	0	7980	7980	7980	7980	0
646	20241219	095500	0	7980	7980	7980	7980	0
647	20241219	095400	0	7980	7980	7980	7980	0
648	20241219	095300	0	7980	7980	7980	7980	0
649	20241219	095200	0	7980	7980	7980	7980	0
650	20241219	095100	0	7980	7980	7980	7980	0
651	20241219	095000	0	7980	7980	7980	7980	0
652	20241219	094900	0	7980	7980	7980	7980	0
653	20241219	094800	0	7980	7980	7980	7980	0
654	20241219	094700	0	7980	7980	7980	7980	0
655	20241219	094600	0	7980	7980	7980	7980	0
656	20241219	094500	0	7980	7980	7980	7980	0
657	20241219	094400	0	7980	7980	7980	7980	0
658	20241219	094300	0	7980	7980	7980	7980	0
659	20241219	094200	0	7980	7980	7980	7980	0
660	20241219	094100	0	7980	7980	7980	7980	0
661	20241219	094000	0	7980	7980	7980	7980	0
662	20241219	093900	0	7980	7980	7980	7980	0
663	20241219	093800	0	7980	7980	7980	7980	0
664	20241219	093700	0	7980	7980	7980	7980	0
665	20241219	093600	0	7980	7980	7980	7980	0
666	20241219	093500	0	7980	7980	7980	7980	0
667	20241219	093400	0	7980	7980	7980	7980	0
668	20241219	093300	0	7980	7980	7980	7980	0
669	20241219	093200	0	7980	7980	7980	7980	0
670	20241219	093100	0	7980	7980	7980	7980	0
671	20241219	093000	0	7980	7980	7980	7980	0
672	20241219	092900	0	7980	7980	7980	7980	0
673	20241219	092800	0	7980	7980	7980	7980	0
674	20241219	092700	0	7980	7980	7980	7980	0
675	20241219	092600	0	7980	7980	7980	7980	0
676	20241219	092500	0	7980	7980	7980	7980	0
677	20241219	092400	0	7980	7980	7980	7980	0
678	20241219	092300	0	7980	7980	7980	7980	0
679	20241219	092200	0	7980	7980	7980	7980	0
680	20241219	092100	0	7980	7980	7980	7980	0
681	20241219	092000	0	7980	7980	7980	7980	0
682	20241219	091900	0	7980	7980	7980	7980	0
683	20241219	091800	0	7980	7980	7980	7980	0
684	20241219	091700	0	7980	7980	7980	7980	0
685	20241219	091600	0	7980	7980	7980	7980	0
686	20241219	091500	0	7980	7980	7980	7980	0
687	20241219	091400	0	7980	7980	7980	7980	0
688	20241219	091300	0	7980	7980	7980	7980	0
689	20241219	091200	0	7980	7980	7980	7980	0
690	20241219	091100	0	7980	7980	7980	7980	0
691	20241219	091000	0	7980	7980	7980	7980	0
692	20241219	090900	0	7980	7980	7980	7980	0
693	20241219	090800	0	7980	7980	7980	7980	0
694	20241219	090700	0	7980	7980	7980	7980	0
695	20241219	090600	0	7980	7980	7980	7980	0
696	20241219	090500	0	7980	7980	7980	7980	0
697	20241219	090400	0	7980	7980	7980	7980	0
698	20241219	090300	0	7980	7980	7980	7980	0
699	20241219	090200	0	7980	7980	7980	7980	0
700	20241219	090100	0	7980	7980	7980	7980	0
701	20241219	090000	0	7980	7980	7980	7980	0