KissMeData/434190/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	213000	9148970	5390	5390	5390	5390	10
3	20241212	212900	9148970	5390	5390	5390	5390	0
4	20241212	212800	9148970	5390	5390	5390	5390	0
5	20241212	212700	9148970	5390	5390	5390	5390	0
6	20241212	212600	9148970	5390	5390	5390	5390	0
7	20241212	212500	9148970	5390	5390	5390	5390	0
8	20241212	212400	9148970	5390	5390	5390	5390	0
9	20241212	212300	9148970	5390	5390	5390	5390	0
10	20241212	212200	9148970	5390	5390	5390	5390	0
11	20241212	212100	9148970	5390	5390	5390	5390	0
12	20241212	212000	9148970	5390	5390	5390	5390	0
13	20241212	211900	9148970	5390	5390	5390	5390	0
14	20241212	211800	9148970	5390	5390	5390	5390	0
15	20241212	211700	9148970	5390	5390	5390	5390	0
16	20241212	211600	9148970	5390	5390	5390	5390	0
17	20241212	211500	9148970	5390	5390	5390	5390	0
18	20241212	211400	9148970	5390	5390	5390	5390	0
19	20241212	211300	9148970	5390	5390	5390	5390	0
20	20241212	211200	9148970	5390	5390	5390	5390	0
21	20241212	211100	9148970	5390	5390	5390	5390	0
22	20241212	211000	9148970	5390	5390	5390	5390	0
23	20241212	210900	9148970	5390	5390	5390	5390	0
24	20241212	210800	9148970	5390	5390	5390	5390	0
25	20241212	210700	9148970	5390	5390	5390	5390	0
26	20241212	210600	9148970	5390	5390	5390	5390	0
27	20241212	210500	9148970	5390	5390	5390	5390	0
28	20241212	210400	9148970	5390	5390	5390	5390	0
29	20241212	210300	9148970	5390	5390	5390	5390	0
30	20241212	210200	9148970	5390	5390	5390	5390	0
31	20241212	210100	9148970	5390	5390	5390	5390	0
32	20241212	210000	9148970	5390	5390	5390	5390	10
33	20241212	205900	9148970	5390	5390	5390	5390	0
34	20241212	205800	9148970	5390	5390	5390	5390	0
35	20241212	205700	9148970	5390	5390	5390	5390	0
36	20241212	205600	9148970	5390	5390	5390	5390	0
37	20241212	205500	9148970	5390	5390	5390	5390	0
38	20241212	205400	9148970	5390	5390	5390	5390	0
39	20241212	205300	9148970	5390	5390	5390	5390	0
40	20241212	205200	9148970	5390	5390	5390	5390	0
41	20241212	205100	9148970	5390	5390	5390	5390	0
42	20241212	205000	9148970	5390	5390	5390	5390	0
43	20241212	204900	9148970	5390	5390	5390	5390	0
44	20241212	204800	9148970	5390	5390	5390	5390	0
45	20241212	204700	9148970	5390	5390	5390	5390	0
46	20241212	204600	9148970	5390	5390	5390	5390	0
47	20241212	204500	9148970	5390	5390	5390	5390	0
48	20241212	204400	9148970	5390	5390	5390	5390	0
49	20241212	204300	9148970	5390	5390	5390	5390	0
50	20241212	204200	9148970	5390	5390	5390	5390	0
51	20241212	204100	9148970	5390	5390	5390	5390	0
52	20241212	204000	9148970	5390	5390	5390	5390	0
53	20241212	203900	9148970	5390	5390	5390	5390	0
54	20241212	203800	9148970	5390	5390	5390	5390	0
55	20241212	203700	9148970	5390	5390	5390	5390	0
56	20241212	203600	9148970	5390	5390	5390	5390	0
57	20241212	203500	9148970	5390	5390	5390	5390	0
58	20241212	203400	9148970	5390	5390	5390	5390	0
59	20241212	203300	9148970	5390	5390	5390	5390	0
60	20241212	203200	9148970	5390	5390	5390	5390	0
61	20241212	203100	9148970	5390	5390	5390	5390	0
62	20241212	203000	9148970	5390	5390	5390	5390	10
63	20241212	202900	9148970	5390	5390	5390	5390	0
64	20241212	202800	9148970	5390	5390	5390	5390	0
65	20241212	202700	9148970	5390	5390	5390	5390	0
66	20241212	202600	9148970	5390	5390	5390	5390	0
67	20241212	202500	9148970	5390	5390	5390	5390	0
68	20241212	202400	9148970	5390	5390	5390	5390	0
69	20241212	202300	9148970	5390	5390	5390	5390	0
70	20241212	202200	9148970	5390	5390	5390	5390	0
71	20241212	202100	9148970	5390	5390	5390	5390	0
72	20241212	202000	9148970	5390	5390	5390	5390	0
73	20241212	201900	9148970	5390	5390	5390	5390	0
74	20241212	201800	9148970	5390	5390	5390	5390	0
75	20241212	201700	9148970	5390	5390	5390	5390	0
76	20241212	201600	9148970	5390	5390	5390	5390	0
77	20241212	201500	9148970	5390	5390	5390	5390	0
78	20241212	201400	9148970	5390	5390	5390	5390	0
79	20241212	201300	9148970	5390	5390	5390	5390	0
80	20241212	201200	9148970	5390	5390	5390	5390	0
81	20241212	201100	9148970	5390	5390	5390	5390	0
82	20241212	201000	9148970	5390	5390	5390	5390	0
83	20241212	200900	9148970	5390	5390	5390	5390	0
84	20241212	200800	9148970	5390	5390	5390	5390	0
85	20241212	200700	9148970	5390	5390	5390	5390	0
86	20241212	200600	9148970	5390	5390	5390	5390	0
87	20241212	200500	9148970	5390	5390	5390	5390	0
88	20241212	200400	9148970	5390	5390	5390	5390	0
89	20241212	200300	9148970	5390	5390	5390	5390	0
90	20241212	200200	9148970	5390	5390	5390	5390	0
91	20241212	200100	9148970	5390	5390	5390	5390	0
92	20241212	200000	9148970	5390	5390	5390	5390	10
93	20241212	195900	9148970	5390	5390	5390	5390	0
94	20241212	195800	9148970	5390	5390	5390	5390	0
95	20241212	195700	9148970	5390	5390	5390	5390	0
96	20241212	195600	9148970	5390	5390	5390	5390	0
97	20241212	195500	9148970	5390	5390	5390	5390	0
98	20241212	195400	9148970	5390	5390	5390	5390	0
99	20241212	195300	9148970	5390	5390	5390	5390	0
100	20241212	195200	9148970	5390	5390	5390	5390	0
101	20241212	195100	9148970	5390	5390	5390	5390	0
102	20241212	195000	9148970	5390	5390	5390	5390	0
103	20241212	194900	9148970	5390	5390	5390	5390	0
104	20241212	194800	9148970	5390	5390	5390	5390	0
105	20241212	194700	9148970	5390	5390	5390	5390	0
106	20241212	194600	9148970	5390	5390	5390	5390	0
107	20241212	194500	9148970	5390	5390	5390	5390	0
108	20241212	194400	9148970	5390	5390	5390	5390	0
109	20241212	194300	9148970	5390	5390	5390	5390	0
110	20241212	194200	9148970	5390	5390	5390	5390	0
111	20241212	194100	9148970	5390	5390	5390	5390	0
112	20241212	194000	9148970	5390	5390	5390	5390	0
113	20241212	193900	9148970	5390	5390	5390	5390	0
114	20241212	193800	9148970	5390	5390	5390	5390	0
115	20241212	193700	9148970	5390	5390	5390	5390	0
116	20241212	193600	9148970	5390	5390	5390	5390	0
117	20241212	193500	9148970	5390	5390	5390	5390	0
118	20241212	193400	9148970	5390	5390	5390	5390	0
119	20241212	193300	9148970	5390	5390	5390	5390	0
120	20241212	193200	9148970	5390	5390	5390	5390	0
121	20241212	193100	9148970	5390	5390	5390	5390	0
122	20241212	193000	9148970	5390	5390	5390	5390	10
123	20241212	192900	9148970	5390	5390	5390	5390	0
124	20241212	192800	9148970	5390	5390	5390	5390	0
125	20241212	192700	9148970	5390	5390	5390	5390	0
126	20241212	192600	9148970	5390	5390	5390	5390	0
127	20241212	192500	9148970	5390	5390	5390	5390	0
128	20241212	192400	9148970	5390	5390	5390	5390	0
129	20241212	192300	9148970	5390	5390	5390	5390	0
130	20241212	192200	9148970	5390	5390	5390	5390	0
131	20241212	192100	9148970	5390	5390	5390	5390	0
132	20241212	192000	9148970	5390	5390	5390	5390	0
133	20241212	191900	9148970	5390	5390	5390	5390	0
134	20241212	191800	9148970	5390	5390	5390	5390	0
135	20241212	191700	9148970	5390	5390	5390	5390	0
136	20241212	191600	9148970	5390	5390	5390	5390	0
137	20241212	191500	9148970	5390	5390	5390	5390	0
138	20241212	191400	9148970	5390	5390	5390	5390	0
139	20241212	191300	9148970	5390	5390	5390	5390	0
140	20241212	191200	9148970	5390	5390	5390	5390	0
141	20241212	191100	9148970	5390	5390	5390	5390	0
142	20241212	191000	9148970	5390	5390	5390	5390	0
143	20241212	190900	9148970	5390	5390	5390	5390	0
144	20241212	190800	9148970	5390	5390	5390	5390	0
145	20241212	190700	9148970	5390	5390	5390	5390	0
146	20241212	190600	9148970	5390	5390	5390	5390	0
147	20241212	190500	9148970	5390	5390	5390	5390	0
148	20241212	190400	9148970	5390	5390	5390	5390	0
149	20241212	190300	9148970	5390	5390	5390	5390	0
150	20241212	190200	9148970	5390	5390	5390	5390	0
151	20241212	190100	9148970	5390	5390	5390	5390	0
152	20241212	190000	9148970	5390	5390	5390	5390	10
153	20241212	185900	9148970	5390	5390	5390	5390	0
154	20241212	185800	9148970	5390	5390	5390	5390	0
155	20241212	185700	9148970	5390	5390	5390	5390	0
156	20241212	185600	9148970	5390	5390	5390	5390	0
157	20241212	185500	9148970	5390	5390	5390	5390	0
158	20241212	185400	9148970	5390	5390	5390	5390	0
159	20241212	185300	9148970	5390	5390	5390	5390	0
160	20241212	185200	9148970	5390	5390	5390	5390	0
161	20241212	185100	9148970	5390	5390	5390	5390	0
162	20241212	185000	9148970	5390	5390	5390	5390	0
163	20241212	184900	9148970	5390	5390	5390	5390	0
164	20241212	184800	9148970	5390	5390	5390	5390	0
165	20241212	184700	9148970	5390	5390	5390	5390	0
166	20241212	184600	9148970	5390	5390	5390	5390	0
167	20241212	184500	9148970	5390	5390	5390	5390	0
168	20241212	184400	9148970	5390	5390	5390	5390	0
169	20241212	184300	9148970	5390	5390	5390	5390	0
170	20241212	184200	9148970	5390	5390	5390	5390	0
171	20241212	184100	9148970	5390	5390	5390	5390	0
172	20241212	184000	9148970	5390	5390	5390	5390	0
173	20241212	183900	9148970	5390	5390	5390	5390	0
174	20241212	183800	9148970	5390	5390	5390	5390	0
175	20241212	183700	9148970	5390	5390	5390	5390	0
176	20241212	183600	9148970	5390	5390	5390	5390	0
177	20241212	183500	9148970	5390	5390	5390	5390	0
178	20241212	183400	9148970	5390	5390	5390	5390	0
179	20241212	183300	9148970	5390	5390	5390	5390	0
180	20241212	183200	9148970	5390	5390	5390	5390	0
181	20241212	183100	9148970	5390	5390	5390	5390	0
182	20241212	183000	9148970	5390	5390	5390	5390	10
183	20241212	182900	9148970	5390	5390	5390	5390	0
184	20241212	182800	9148970	5390	5390	5390	5390	0
185	20241212	182700	9148970	5390	5390	5390	5390	0
186	20241212	182600	9148970	5390	5390	5390	5390	0
187	20241212	182500	9148970	5390	5390	5390	5390	0
188	20241212	182400	9148970	5390	5390	5390	5390	0
189	20241212	182300	9148970	5390	5390	5390	5390	0
190	20241212	182200	9148970	5390	5390	5390	5390	0
191	20241212	182100	9148970	5390	5390	5390	5390	0
192	20241212	182000	9148970	5390	5390	5390	5390	0
193	20241212	181900	9148970	5390	5390	5390	5390	0
194	20241212	181800	9148970	5390	5390	5390	5390	0
195	20241212	181700	9148970	5390	5390	5390	5390	0
196	20241212	181600	9148970	5390	5390	5390	5390	0
197	20241212	181500	9148970	5390	5390	5390	5390	0
198	20241212	181400	9148970	5390	5390	5390	5390	0
199	20241212	181300	9148970	5390	5390	5390	5390	0
200	20241212	181200	9148970	5390	5390	5390	5390	0
201	20241212	181100	9148970	5390	5390	5390	5390	0
202	20241212	181000	9148970	5390	5390	5390	5390	0
203	20241212	180900	9148970	5390	5390	5390	5390	0
204	20241212	180800	9148970	5390	5390	5390	5390	0
205	20241212	180700	9148970	5390	5390	5390	5390	0
206	20241212	180600	9148970	5390	5390	5390	5390	0
207	20241212	180500	9148970	5390	5390	5390	5390	0
208	20241212	180400	9148970	5390	5390	5390	5390	0
209	20241212	180300	9148970	5390	5390	5390	5390	0
210	20241212	180200	9148970	5390	5390	5390	5390	0
211	20241212	180100	9148970	5390	5390	5390	5390	0
212	20241212	180000	9148970	5390	5390	5390	5390	10
213	20241212	175900	9148970	5390	5390	5390	5390	0
214	20241212	175800	9148970	5390	5390	5390	5390	0
215	20241212	175700	9148970	5390	5390	5390	5390	0
216	20241212	175600	9148970	5390	5390	5390	5390	0
217	20241212	175500	9148970	5390	5390	5390	5390	0
218	20241212	175400	9148970	5390	5390	5390	5390	0
219	20241212	175300	9148970	5390	5390	5390	5390	0
220	20241212	175200	9148970	5390	5390	5390	5390	0
221	20241212	175100	9148970	5390	5390	5390	5390	0
222	20241212	175000	9148970	5390	5390	5390	5390	0
223	20241212	174900	9148970	5390	5390	5390	5390	0
224	20241212	174800	9148970	5390	5390	5390	5390	0
225	20241212	174700	9148970	5390	5390	5390	5390	0
226	20241212	174600	9148970	5390	5390	5390	5390	0
227	20241212	174500	9148970	5390	5390	5390	5390	0
228	20241212	174400	9148970	5390	5390	5390	5390	0
229	20241212	174300	9148970	5390	5390	5390	5390	0
230	20241212	174200	9148970	5390	5390	5390	5390	0
231	20241212	174100	9148970	5390	5390	5390	5390	0
232	20241212	174000	9148970	5390	5390	5390	5390	0
233	20241212	173900	9148970	5390	5390	5390	5390	0
234	20241212	173800	9148970	5390	5390	5390	5390	0
235	20241212	173700	9148970	5390	5390	5390	5390	0
236	20241212	173600	9148970	5390	5390	5390	5390	0
237	20241212	173500	9148970	5390	5390	5390	5390	0
238	20241212	173400	9148970	5390	5390	5390	5390	0
239	20241212	173300	9148970	5390	5390	5390	5390	0
240	20241212	173200	9148970	5390	5390	5390	5390	0
241	20241212	173100	9148970	5390	5390	5390	5390	0
242	20241212	173000	9148970	5390	5390	5390	5390	10
243	20241212	172900	9148970	5390	5390	5390	5390	0
244	20241212	172800	9148970	5390	5390	5390	5390	0
245	20241212	172700	9148970	5390	5390	5390	5390	0
246	20241212	172600	9148970	5390	5390	5390	5390	0
247	20241212	172500	9148970	5390	5390	5390	5390	0
248	20241212	172400	9148970	5390	5390	5390	5390	0
249	20241212	172300	9148970	5390	5390	5390	5390	0
250	20241212	172200	9148970	5390	5390	5390	5390	0
251	20241212	172100	9148970	5390	5390	5390	5390	0
252	20241212	172000	9148970	5390	5390	5390	5390	0
253	20241212	171900	9148970	5390	5390	5390	5390	0
254	20241212	171800	9148970	5390	5390	5390	5390	0
255	20241212	171700	9148970	5390	5390	5390	5390	0
256	20241212	171600	9148970	5390	5390	5390	5390	0
257	20241212	171500	9148970	5390	5390	5390	5390	0
258	20241212	171400	9148970	5390	5390	5390	5390	0
259	20241212	171300	9148970	5390	5390	5390	5390	0
260	20241212	171200	9148970	5390	5390	5390	5390	0
261	20241212	171100	9148970	5390	5390	5390	5390	0
262	20241212	171000	9148970	5390	5390	5390	5390	0
263	20241212	170900	9148970	5390	5390	5390	5390	0
264	20241212	170800	9148970	5390	5390	5390	5390	0
265	20241212	170700	9148970	5390	5390	5390	5390	0
266	20241212	170600	9148970	5390	5390	5390	5390	0
267	20241212	170500	9148970	5390	5390	5390	5390	0
268	20241212	170400	9148970	5390	5390	5390	5390	0
269	20241212	170300	9148970	5390	5390	5390	5390	0
270	20241212	170200	9148970	5390	5390	5390	5390	0
271	20241212	170100	9148970	5390	5390	5390	5390	0
272	20241212	170000	9148970	5390	5390	5390	5390	10
273	20241212	165900	9148970	5390	5390	5390	5390	0
274	20241212	165800	9148970	5390	5390	5390	5390	0
275	20241212	165700	9148970	5390	5390	5390	5390	0
276	20241212	165600	9148970	5390	5390	5390	5390	0
277	20241212	165500	9148970	5390	5390	5390	5390	0
278	20241212	165400	9148970	5390	5390	5390	5390	0
279	20241212	165300	9148970	5390	5390	5390	5390	0
280	20241212	165200	9148970	5390	5390	5390	5390	0
281	20241212	165100	9148970	5390	5390	5390	5390	0
282	20241212	165000	9148970	5390	5390	5390	5390	0
283	20241212	164900	9148970	5390	5390	5390	5390	0
284	20241212	164800	9148970	5390	5390	5390	5390	0
285	20241212	164700	9148970	5390	5390	5390	5390	0
286	20241212	164600	9148970	5390	5390	5390	5390	0
287	20241212	164500	9148970	5390	5390	5390	5390	0
288	20241212	164400	9148970	5390	5390	5390	5390	0
289	20241212	164300	9148970	5390	5390	5390	5390	0
290	20241212	164200	9148970	5390	5390	5390	5390	0
291	20241212	164100	9148970	5390	5390	5390	5390	0
292	20241212	164000	9148970	5390	5390	5390	5390	0
293	20241212	163900	9148970	5390	5390	5390	5390	0
294	20241212	163800	9148970	5390	5390	5390	5390	0
295	20241212	163700	9148970	5390	5390	5390	5390	0
296	20241212	163600	9148970	5390	5390	5390	5390	0
297	20241212	163500	9148970	5390	5390	5390	5390	0
298	20241212	163400	9148970	5390	5390	5390	5390	0
299	20241212	163300	9148970	5390	5390	5390	5390	0
300	20241212	163200	9148970	5390	5390	5390	5390	0
301	20241212	163100	9148970	5390	5390	5390	5390	0
302	20241212	163000	9148970	5390	5390	5390	5390	10
303	20241212	162900	9148970	5390	5390	5390	5390	0
304	20241212	162800	9148970	5390	5390	5390	5390	0
305	20241212	162700	9148970	5390	5390	5390	5390	0
306	20241212	162600	9148970	5390	5390	5390	5390	0
307	20241212	162500	9148970	5390	5390	5390	5390	0
308	20241212	162400	9148970	5390	5390	5390	5390	0
309	20241212	162300	9148970	5390	5390	5390	5390	0
310	20241212	162200	9148970	5390	5390	5390	5390	0
311	20241212	162100	9148970	5390	5390	5390	5390	0
312	20241212	162000	9148970	5390	5390	5390	5390	0
313	20241212	161900	9148970	5390	5390	5390	5390	0
314	20241212	161800	9148970	5390	5390	5390	5390	0
315	20241212	161700	9148970	5390	5390	5390	5390	0
316	20241212	161600	9148970	5390	5390	5390	5390	0
317	20241212	161500	9148970	5390	5390	5390	5390	0
318	20241212	161400	9148970	5390	5390	5390	5390	0
319	20241212	161300	9148970	5390	5390	5390	5390	0
320	20241212	161200	9148970	5390	5390	5390	5390	0
321	20241212	161100	9148970	5390	5390	5390	5390	0
322	20241212	161000	9148970	5390	5390	5390	5390	0
323	20241212	160900	9148970	5390	5390	5390	5390	0
324	20241212	160800	9148970	5390	5390	5390	5390	0
325	20241212	160700	9148970	5390	5390	5390	5390	0
326	20241212	160600	9148970	5390	5390	5390	5390	0
327	20241212	160500	9148970	5390	5390	5390	5390	0
328	20241212	160400	9148970	5390	5390	5390	5390	0
329	20241212	160300	9148970	5390	5390	5390	5390	0
330	20241212	160200	9148970	5390	5390	5390	5390	0
331	20241212	160100	9148970	5390	5390	5390	5390	0
332	20241212	160000	9148970	5390	5390	5390	5390	10
333	20241212	155900	9148970	5390	5390	5390	5390	0
334	20241212	155800	9148970	5390	5390	5390	5390	0
335	20241212	155700	9148970	5390	5390	5390	5390	0
336	20241212	155600	9148970	5390	5390	5390	5390	0
337	20241212	155500	9148970	5390	5390	5390	5390	0
338	20241212	155400	9148970	5390	5390	5390	5390	0
339	20241212	155300	9148970	5390	5390	5390	5390	0
340	20241212	155200	9148970	5390	5390	5390	5390	0
341	20241212	155100	9148970	5390	5390	5390	5390	0
342	20241212	155000	9148970	5390	5390	5390	5390	0
343	20241212	154900	9148970	5390	5390	5390	5390	0
344	20241212	154800	9148970	5390	5390	5390	5390	0
345	20241212	154700	9148970	5390	5390	5390	5390	0
346	20241212	154600	9148970	5390	5390	5390	5390	0
347	20241212	154500	9148970	5390	5390	5390	5390	0
348	20241212	154400	9148970	5390	5390	5390	5390	0
349	20241212	154300	9148970	5390	5390	5390	5390	0
350	20241212	154200	9148970	5390	5390	5390	5390	0
351	20241212	154100	9148970	5390	5390	5390	5390	0
352	20241212	154000	9148970	5390	5390	5390	5390	0
353	20241212	153900	9148970	5390	5390	5390	5390	0
354	20241212	153800	9148970	5390	5390	5390	5390	0
355	20241212	153700	9148970	5390	5390	5390	5390	0
356	20241212	153600	9148970	5390	5390	5390	5390	0
357	20241212	153500	9148970	5390	5390	5390	5390	0
358	20241212	153400	9148970	5390	5390	5390	5390	0
359	20241212	153300	9148970	5390	5390	5390	5390	0
360	20241212	153200	9148970	5390	5390	5390	5390	0
361	20241212	153100	9148970	5390	5390	5390	5390	0
362	20241212	153000	9148970	5390	5390	5390	5390	20
363	20241212	152900	9095070	5150	5150	5150	5150	0
364	20241212	152800	9095070	5150	5150	5150	5150	0
365	20241212	152700	9095070	5150	5150	5150	5150	0
366	20241212	152600	9095070	5150	5150	5150	5150	0
367	20241212	152500	9095070	5150	5150	5150	5150	0
368	20241212	152400	9095070	5150	5150	5150	5150	0
369	20241212	152300	9095070	5150	5150	5150	5150	0
370	20241212	152200	9095070	5150	5150	5150	5150	0
371	20241212	152100	9095070	5150	5150	5150	5150	0
372	20241212	152000	9095070	5150	5150	5150	5150	0
373	20241212	151900	9095070	5150	5150	5150	5150	0
374	20241212	151800	9095070	5150	5150	5150	5150	0
375	20241212	151700	9095070	5150	5150	5150	5150	0
376	20241212	151600	9095070	5150	5150	5150	5150	0
377	20241212	151500	9095070	5150	5150	5150	5150	0
378	20241212	151400	9095070	5150	5150	5150	5150	0
379	20241212	151300	9095070	5150	5150	5150	5150	0
380	20241212	151200	9095070	5150	5150	5150	5150	0
381	20241212	151100	9095070	5150	5150	5150	5150	0
382	20241212	151000	9095070	5150	5150	5150	5150	0
383	20241212	150900	9095070	5150	5150	5150	5150	0
384	20241212	150800	9095070	5150	5150	5150	5150	0
385	20241212	150700	9095070	5150	5150	5150	5150	0
386	20241212	150600	9095070	5150	5150	5150	5150	0
387	20241212	150500	9095070	5150	5150	5150	5150	0
388	20241212	150400	9095070	5150	5150	5150	5150	0
389	20241212	150300	9095070	5150	5150	5150	5150	0
390	20241212	150200	9095070	5150	5150	5150	5150	0
391	20241212	150100	9095070	5150	5150	5150	5150	0
392	20241212	150000	9095070	5150	5150	5150	5150	0
393	20241212	145900	9095070	5150	5150	5150	5150	0
394	20241212	145800	9095070	5150	5150	5150	5150	5
395	20241212	145700	9069320	5150	5150	5150	5150	0
396	20241212	145600	9069320	5150	5150	5150	5150	0
397	20241212	145500	9069320	5150	5150	5150	5150	0
398	20241212	145400	9069320	5150	5150	5150	5150	0
399	20241212	145300	9069320	5150	5150	5150	5150	0
400	20241212	145200	9069320	5150	5150	5150	5150	0
401	20241212	145100	9069320	5150	5150	5150	5150	0
402	20241212	145000	9069320	5150	5150	5150	5150	0
403	20241212	144900	9069320	5150	5150	5150	5150	0
404	20241212	144800	9069320	5150	5150	5150	5150	0
405	20241212	144700	9069320	5150	5150	5150	5150	0
406	20241212	144600	9069320	5150	5150	5150	5150	0
407	20241212	144500	9069320	5150	5150	5150	5150	0
408	20241212	144400	9069320	5150	5150	5150	5150	0
409	20241212	144300	9069320	5150	5150	5150	5150	0
410	20241212	144200	9069320	5150	5150	5150	5150	0
411	20241212	144100	9069320	5150	5150	5150	5150	0
412	20241212	144000	9069320	5150	5150	5150	5150	0
413	20241212	143900	9069320	5150	5150	5150	5150	0
414	20241212	143800	9069320	5150	5150	5150	5150	1
415	20241212	143700	9064170	5280	5280	5280	5280	0
416	20241212	143600	9064170	5280	5280	5280	5280	0
417	20241212	143500	9064170	5280	5280	5280	5280	0
418	20241212	143400	9064170	5280	5280	5280	5280	0
419	20241212	143300	9064170	5280	5280	5280	5280	0
420	20241212	143200	9064170	5280	5280	5280	5280	0
421	20241212	143100	9064170	5280	5280	5280	5280	0
422	20241212	143000	9064170	5280	5280	5280	5280	0
423	20241212	142900	9064170	5280	5280	5280	5280	0
424	20241212	142800	9064170	5280	5280	5280	5280	0
425	20241212	142700	9064170	5280	5280	5280	5280	0
426	20241212	142600	9064170	5280	5280	5280	5280	0
427	20241212	142500	9064170	5280	5280	5280	5280	0
428	20241212	142400	9064170	5280	5280	5280	5280	0
429	20241212	142300	9064170	5280	5280	5280	5280	0
430	20241212	142200	9064170	5280	5280	5280	5280	0
431	20241212	142100	9064170	5280	5280	5280	5280	0
432	20241212	142000	9064170	5280	5280	5280	5280	0
433	20241212	141900	9064170	5280	5280	5280	5280	0
434	20241212	141800	9064170	5280	5280	5280	5280	0
435	20241212	141700	9064170	5280	5280	5280	5280	0
436	20241212	141600	9064170	5280	5280	5280	5280	0
437	20241212	141500	9064170	5280	5280	5280	5280	0
438	20241212	141400	9064170	5280	5280	5280	5280	0
439	20241212	141300	9064170	5280	5280	5280	5280	0
440	20241212	141200	9064170	5280	5280	5280	5280	0
441	20241212	141100	9064170	5280	5280	5280	5280	0
442	20241212	141000	9064170	5280	5280	5280	5280	0
443	20241212	140900	9064170	5280	5280	5280	5280	0
444	20241212	140800	9064170	5280	5280	5280	5280	0
445	20241212	140700	9064170	5280	5280	5280	5280	0
446	20241212	140600	9064170	5280	5280	5280	5280	0
447	20241212	140500	9064170	5280	5280	5280	5280	0
448	20241212	140400	9064170	5280	5280	5280	5280	0
449	20241212	140300	9064170	5280	5280	5280	5280	0
450	20241212	140200	9064170	5280	5280	5280	5280	0
451	20241212	140100	9064170	5280	5280	5280	5280	0
452	20241212	140000	9064170	5280	5280	5280	5280	0
453	20241212	135900	9064170	5280	5280	5280	5280	0
454	20241212	135800	9064170	5280	5280	5280	5280	0
455	20241212	135700	9064170	5280	5280	5280	5280	0
456	20241212	135600	9064170	5280	5280	5280	5280	0
457	20241212	135500	9064170	5280	5280	5280	5280	0
458	20241212	135400	9064170	5280	5280	5280	5280	0
459	20241212	135300	9064170	5280	5280	5280	5280	0
460	20241212	135200	9064170	5280	5280	5280	5280	0
461	20241212	135100	9064170	5280	5280	5280	5280	0
462	20241212	135000	9064170	5280	5280	5280	5280	0
463	20241212	134900	9064170	5280	5280	5280	5280	0
464	20241212	134800	9064170	5280	5280	5280	5280	0
465	20241212	134700	9064170	5280	5280	5280	5280	0
466	20241212	134600	9064170	5280	5250	5280	5250	20
467	20241212	134500	8958850	5110	5110	5110	5110	0
468	20241212	134400	8958850	5110	5110	5110	5110	0
469	20241212	134300	8958850	5110	5110	5110	5110	0
470	20241212	134200	8958850	5110	5110	5110	5110	0
471	20241212	134100	8958850	5110	5110	5110	5110	0
472	20241212	134000	8958850	5110	5110	5110	5110	0
473	20241212	133900	8958850	5110	5110	5110	5110	0
474	20241212	133800	8958850	5110	5110	5110	5110	0
475	20241212	133700	8958850	5110	5110	5110	5110	0
476	20241212	133600	8958850	5110	5110	5110	5110	0
477	20241212	133500	8958850	5110	5110	5110	5110	0
478	20241212	133400	8958850	5110	5110	5110	5110	0
479	20241212	133300	8958850	5110	5110	5110	5110	0
480	20241212	133200	8958850	5110	5110	5110	5110	0
481	20241212	133100	8958850	5110	5110	5110	5110	0
482	20241212	133000	8958850	5110	5110	5110	5110	0
483	20241212	132900	8958850	5110	5110	5110	5110	0
484	20241212	132800	8958850	5110	5110	5110	5110	0
485	20241212	132700	8958850	5110	5110	5110	5110	0
486	20241212	132600	8958850	5110	5110	5110	5110	0
487	20241212	132500	8958850	5110	5110	5110	5110	0
488	20241212	132400	8958850	5110	5110	5110	5110	0
489	20241212	132300	8958850	5110	5110	5110	5110	0
490	20241212	132200	8958850	5110	5110	5110	5110	0
491	20241212	132100	8958850	5110	5110	5110	5110	0
492	20241212	132000	8958850	5110	5110	5110	5110	0
493	20241212	131900	8958850	5110	5110	5110	5110	0
494	20241212	131800	8958850	5110	5110	5110	5110	0
495	20241212	131700	8958850	5110	5110	5110	5110	0
496	20241212	131600	8958850	5110	5110	5110	5110	0
497	20241212	131500	8958850	5110	5110	5110	5110	0
498	20241212	131400	8958850	5110	5110	5110	5110	0
499	20241212	131300	8958850	5110	5110	5110	5110	0
500	20241212	131200	8958850	5110	5110	5110	5110	0
501	20241212	131100	8958850	5110	5110	5110	5110	0
502	20241212	131000	8958850	5110	5110	5110	5110	0
503	20241212	130900	8958850	5110	5110	5110	5110	0
504	20241212	130800	8958850	5110	5110	5110	5110	0
505	20241212	130700	8958850	5110	5110	5110	5110	0
506	20241212	130600	8958850	5110	5110	5110	5110	0
507	20241212	130500	8958850	5110	5110	5110	5110	0
508	20241212	130400	8958850	5110	5110	5110	5110	0
509	20241212	130300	8958850	5110	5110	5110	5110	0
510	20241212	130200	8958850	5110	5110	5110	5110	0
511	20241212	130100	8958850	5110	5110	5110	5110	0
512	20241212	130000	8958850	5110	5110	5110	5110	0
513	20241212	125900	8958850	5110	5110	5110	5110	0
514	20241212	125800	8958850	5110	5110	5110	5110	0
515	20241212	125700	8958850	5110	5110	5110	5110	0
516	20241212	125600	8958850	5110	5110	5110	5110	0
517	20241212	125500	8958850	5110	5110	5110	5110	0
518	20241212	125400	8958850	5110	5110	5110	5110	0
519	20241212	125300	8958850	5110	5110	5110	5110	0
520	20241212	125200	8958850	5110	5110	5110	5110	0
521	20241212	125100	8958850	5110	5110	5110	5110	0
522	20241212	125000	8958850	5110	5110	5110	5110	0
523	20241212	124900	8958850	5110	5110	5110	5110	0
524	20241212	124800	8958850	5110	5110	5110	5110	0
525	20241212	124700	8958850	5110	5110	5110	5110	0
526	20241212	124600	8958850	5110	5110	5110	5110	0
527	20241212	124500	8958850	5110	5110	5110	5110	0
528	20241212	124400	8958850	5110	5110	5110	5110	0
529	20241212	124300	8958850	5110	5110	5110	5110	0
530	20241212	124200	8958850	5110	5110	5110	5110	0
531	20241212	124100	8958850	5110	5110	5110	5110	0
532	20241212	124000	8958850	5110	5110	5110	5110	0
533	20241212	123900	8958850	5110	5110	5110	5110	0
534	20241212	123800	8958850	5110	5110	5110	5110	0
535	20241212	123700	8958850	5110	5110	5110	5110	0
536	20241212	123600	8958850	5110	5110	5110	5110	0
537	20241212	123500	8958850	5110	5110	5110	5110	0
538	20241212	123400	8958850	5110	5110	5110	5110	0
539	20241212	123300	8958850	5110	5110	5110	5110	0
540	20241212	123200	8958850	5110	5110	5110	5110	0
541	20241212	123100	8958850	5110	5110	5110	5110	0
542	20241212	123000	8958850	5110	5110	5110	5110	0
543	20241212	122900	8958850	5110	5110	5110	5110	0
544	20241212	122800	8958850	5110	5110	5110	5110	0
545	20241212	122700	8958850	5110	5110	5110	5110	0
546	20241212	122600	8958850	5110	5110	5110	5110	0
547	20241212	122500	8958850	5110	5110	5110	5110	0
548	20241212	122400	8958850	5110	5110	5110	5110	0
549	20241212	122300	8958850	5110	5110	5110	5110	0
550	20241212	122200	8958850	5110	5110	5110	5110	0
551	20241212	122100	8958850	5110	5110	5110	5110	0
552	20241212	122000	8958850	5110	5110	5110	5110	0
553	20241212	121900	8958850	5110	5110	5110	5110	0
554	20241212	121800	8958850	5110	5110	5110	5110	0
555	20241212	121700	8958850	5110	5110	5110	5110	0
556	20241212	121600	8958850	5110	5110	5110	5110	0
557	20241212	121500	8958850	5110	5110	5110	5110	0
558	20241212	121400	8958850	5110	5110	5110	5110	0
559	20241212	121300	8958850	5110	5110	5110	5110	0
560	20241212	121200	8958850	5110	5110	5110	5110	0
561	20241212	121100	8958850	5110	5110	5110	5110	0
562	20241212	121000	8958850	5110	5110	5110	5110	0
563	20241212	120900	8958850	5110	5110	5110	5110	0
564	20241212	120800	8958850	5110	5110	5110	5110	0
565	20241212	120700	8958850	5110	5110	5110	5110	0
566	20241212	120600	8958850	5110	5110	5110	5110	0
567	20241212	120500	8958850	5110	5110	5110	5110	0
568	20241212	120400	8958850	5110	5110	5110	5110	0
569	20241212	120300	8958850	5110	5110	5110	5110	0
570	20241212	120200	8958850	5110	5110	5110	5110	0
571	20241212	120100	8958850	5110	5110	5110	5110	0
572	20241212	120000	8958850	5110	5110	5110	5110	0
573	20241212	115900	8958850	5110	5110	5110	5110	0
574	20241212	115800	8958850	5110	5110	5110	5110	0
575	20241212	115700	8958850	5110	5110	5110	5110	0
576	20241212	115600	8958850	5110	5110	5110	5110	0
577	20241212	115500	8958850	5110	5110	5110	5110	0
578	20241212	115400	8958850	5110	5110	5110	5110	0
579	20241212	115300	8958850	5110	5110	5110	5110	0
580	20241212	115200	8958850	5110	5110	5110	5110	0
581	20241212	115100	8958850	5110	5110	5110	5110	0
582	20241212	115000	8958850	5110	5110	5110	5110	0
583	20241212	114900	8958850	5110	5110	5110	5110	0
584	20241212	114800	8958850	5110	5110	5110	5110	0
585	20241212	114700	8958850	5110	5110	5110	5110	0
586	20241212	114600	8958850	5110	5110	5110	5110	0
587	20241212	114500	8958850	5110	5110	5110	5110	0
588	20241212	114400	8958850	5110	5110	5110	5110	0
589	20241212	114300	8958850	5110	5110	5110	5110	0
590	20241212	114200	8958850	5110	5110	5110	5110	0
591	20241212	114100	8958850	5110	5110	5110	5110	0
592	20241212	114000	8958850	5110	5110	5110	5110	0
593	20241212	113900	8958850	5110	5110	5110	5110	0
594	20241212	113800	8958850	5110	5150	5150	5110	1500
595	20241212	113700	1281550	5150	5150	5150	5150	0
596	20241212	113600	1281550	5150	5150	5150	5150	0
597	20241212	113500	1281550	5150	5150	5150	5150	0
598	20241212	113400	1281550	5150	5150	5150	5150	0
599	20241212	113300	1281550	5150	5150	5150	5150	0
600	20241212	113200	1281550	5150	5150	5150	5150	0
601	20241212	113100	1281550	5150	5150	5150	5150	0
602	20241212	113000	1281550	5150	5150	5150	5150	0
603	20241212	112900	1281550	5150	5150	5150	5150	0
604	20241212	112800	1281550	5150	5150	5150	5150	0
605	20241212	112700	1281550	5150	5150	5150	5150	0
606	20241212	112600	1281550	5150	5150	5150	5150	0
607	20241212	112500	1281550	5150	5150	5150	5150	0
608	20241212	112400	1281550	5150	5150	5150	5150	0
609	20241212	112300	1281550	5150	5150	5150	5150	0
610	20241212	112200	1281550	5150	5150	5150	5150	0
611	20241212	112100	1281550	5150	5150	5150	5150	0
612	20241212	112000	1281550	5150	5150	5150	5150	0
613	20241212	111900	1281550	5150	5150	5150	5150	0
614	20241212	111800	1281550	5150	5150	5150	5150	0
615	20241212	111700	1281550	5150	5150	5150	5150	0
616	20241212	111600	1281550	5150	5150	5150	5150	0
617	20241212	111500	1281550	5150	5150	5150	5150	0
618	20241212	111400	1281550	5150	5150	5150	5150	0
619	20241212	111300	1281550	5150	5150	5150	5150	0
620	20241212	111200	1281550	5150	5150	5150	5150	0
621	20241212	111100	1281550	5150	5150	5150	5150	0
622	20241212	111000	1281550	5150	5150	5150	5150	0
623	20241212	110900	1281550	5150	5150	5150	5150	0
624	20241212	110800	1281550	5150	5150	5150	5150	0
625	20241212	110700	1281550	5150	5150	5150	5150	0
626	20241212	110600	1281550	5150	5150	5150	5150	0
627	20241212	110500	1281550	5150	5150	5150	5150	0
628	20241212	110400	1281550	5150	5150	5150	5150	0
629	20241212	110300	1281550	5150	5150	5150	5150	0
630	20241212	110200	1281550	5150	5150	5150	5150	0
631	20241212	110100	1281550	5150	5150	5150	5150	0
632	20241212	110000	1281550	5150	5150	5150	5150	0
633	20241212	105900	1281550	5150	5150	5150	5150	0
634	20241212	105800	1281550	5150	5150	5150	5150	0
635	20241212	105700	1281550	5150	5150	5150	5150	0
636	20241212	105600	1281550	5150	5150	5150	5150	0
637	20241212	105500	1281550	5150	5150	5150	5150	0
638	20241212	105400	1281550	5150	5150	5150	5150	0
639	20241212	105300	1281550	5150	5150	5150	5150	0
640	20241212	105200	1281550	5150	5150	5150	5150	0
641	20241212	105100	1281550	5150	5150	5150	5150	0
642	20241212	105000	1281550	5150	5150	5150	5150	0
643	20241212	104900	1281550	5150	5150	5150	5150	0
644	20241212	104800	1281550	5150	5150	5150	5150	0
645	20241212	104700	1281550	5150	5150	5150	5150	0
646	20241212	104600	1281550	5150	5150	5150	5150	0
647	20241212	104500	1281550	5150	5150	5150	5150	0
648	20241212	104400	1281550	5150	5150	5150	5150	0
649	20241212	104300	1281550	5150	5150	5150	5150	0
650	20241212	104200	1281550	5150	5150	5150	5150	0
651	20241212	104100	1281550	5150	5150	5150	5150	150
652	20241212	104000	509050	5150	5150	5150	5150	0
653	20241212	103900	509050	5150	5150	5150	5150	0
654	20241212	103800	509050	5150	5150	5150	5150	0
655	20241212	103700	509050	5150	5150	5150	5150	0
656	20241212	103600	509050	5150	5150	5150	5150	0
657	20241212	103500	509050	5150	5150	5150	5150	0
658	20241212	103400	509050	5150	5150	5150	5150	0
659	20241212	103300	509050	5150	5150	5150	5150	0
660	20241212	103200	509050	5150	5150	5150	5150	0
661	20241212	103100	509050	5150	5150	5150	5150	0
662	20241212	103000	509050	5150	5150	5150	5150	0
663	20241212	102900	509050	5150	5150	5150	5150	1
664	20241212	102800	503900	5250	5250	5250	5250	0
665	20241212	102700	503900	5250	5250	5250	5250	0
666	20241212	102600	503900	5250	5250	5250	5250	0
667	20241212	102500	503900	5250	5250	5250	5250	0
668	20241212	102400	503900	5250	5250	5250	5250	0
669	20241212	102300	503900	5250	5250	5250	5250	0
670	20241212	102200	503900	5250	5250	5250	5250	0
671	20241212	102100	503900	5250	5250	5250	5250	0
672	20241212	102000	503900	5250	5250	5250	5250	0
673	20241212	101900	503900	5250	5250	5250	5250	0
674	20241212	101800	503900	5250	5250	5250	5250	0
675	20241212	101700	503900	5250	5250	5250	5250	0
676	20241212	101600	503900	5250	5250	5250	5250	0
677	20241212	101500	503900	5250	5250	5250	5250	0
678	20241212	101400	503900	5250	5250	5250	5250	0
679	20241212	101300	503900	5250	5250	5250	5250	0
680	20241212	101200	503900	5250	5250	5250	5250	0
681	20241212	101100	503900	5250	5250	5250	5250	0
682	20241212	101000	503900	5250	5250	5250	5250	0
683	20241212	100900	503900	5250	5250	5250	5250	0
684	20241212	100800	503900	5250	5250	5250	5250	94
685	20241212	100700	10400	5100	5100	5100	5100	0
686	20241212	100600	10400	5100	5100	5100	5100	0
687	20241212	100500	10400	5100	5100	5100	5100	0
688	20241212	100400	10400	5100	5100	5100	5100	0
689	20241212	100300	10400	5100	5100	5100	5100	0
690	20241212	100200	10400	5100	5100	5100	5100	0
691	20241212	100100	10400	5100	5100	5100	5100	0
692	20241212	100000	10400	5100	5100	5100	5100	0
693	20241212	095900	10400	5100	5100	5100	5100	0
694	20241212	095800	10400	5100	5100	5100	5100	0
695	20241212	095700	10400	5100	5100	5100	5100	0
696	20241212	095600	10400	5100	5100	5100	5100	0
697	20241212	095500	10400	5100	5100	5100	5100	0
698	20241212	095400	10400	5100	5100	5100	5100	0
699	20241212	095300	10400	5100	5100	5100	5100	0
700	20241212	095200	10400	5100	5100	5100	5100	0
701	20241212	095100	10400	5100	5100	5100	5100	0
702	20241212	095000	10400	5100	5100	5100	5100	0
703	20241212	094900	10400	5100	5100	5100	5100	0
704	20241212	094800	10400	5100	5100	5100	5100	0
705	20241212	094700	10400	5100	5100	5100	5100	0
706	20241212	094600	10400	5100	5100	5100	5100	0
707	20241212	094500	10400	5100	5100	5100	5100	0
708	20241212	094400	10400	5100	5100	5100	5100	0
709	20241212	094300	10400	5100	5100	5100	5100	0
710	20241212	094200	10400	5100	5100	5100	5100	0
711	20241212	094100	10400	5100	5100	5100	5100	0
712	20241212	094000	10400	5100	5100	5100	5100	0
713	20241212	093900	10400	5100	5100	5100	5100	0
714	20241212	093800	10400	5100	5100	5100	5100	0
715	20241212	093700	10400	5100	5100	5100	5100	0
716	20241212	093600	10400	5100	5100	5100	5100	0
717	20241212	093500	10400	5100	5100	5100	5100	0
718	20241212	093400	10400	5100	5100	5100	5100	0
719	20241212	093300	10400	5100	5100	5100	5100	0
720	20241212	093200	10400	5100	5100	5100	5100	0
721	20241212	093100	10400	5100	5100	5100	5100	0
722	20241212	093000	10400	5100	5100	5100	5100	0
723	20241212	092900	10400	5100	5100	5100	5100	0
724	20241212	092800	10400	5100	5100	5100	5100	0
725	20241212	092700	10400	5100	5100	5100	5100	0
726	20241212	092600	10400	5100	5100	5100	5100	0
727	20241212	092500	10400	5100	5100	5100	5100	0
728	20241212	092400	10400	5100	5100	5100	5100	0
729	20241212	092300	10400	5100	5100	5100	5100	0
730	20241212	092200	10400	5100	5100	5100	5100	0
731	20241212	092100	10400	5100	5100	5100	5100	0
732	20241212	092000	10400	5100	5100	5100	5100	0
733	20241212	091900	10400	5100	5100	5100	5100	0
734	20241212	091800	10400	5100	5100	5100	5100	0
735	20241212	091700	10400	5100	5100	5100	5100	0
736	20241212	091600	10400	5100	5100	5100	5100	0
737	20241212	091500	10400	5100	5100	5100	5100	0
738	20241212	091400	10400	5100	5100	5100	5100	0
739	20241212	091300	10400	5100	5100	5100	5100	0
740	20241212	091200	10400	5100	5100	5100	5100	0
741	20241212	091100	10400	5100	5100	5100	5100	0
742	20241212	091000	10400	5100	5100	5100	5100	0
743	20241212	090900	10400	5100	5100	5100	5100	0
744	20241212	090800	10400	5100	5100	5100	5100	0
745	20241212	090700	10400	5100	5100	5100	5100	0
746	20241212	090600	10400	5100	5100	5100	5100	0
747	20241212	090500	10400	5100	5100	5100	5100	0
748	20241212	090400	10400	5100	5100	5100	5100	1
749	20241212	090300	5300	5300	5300	5300	5300	0
750	20241212	090200	5300	5300	5300	5300	5300	0
751	20241212	090100	5300	5300	5300	5300	5300	0
752	20241212	090000	5300	5300	5300	5300	5300	1