KissMeData/337840/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	212000	18387000	12300	11990	12300	11990	52
3	20241219	211900	18387000	12300	12300	12300	12300	0
4	20241219	211800	18387000	12300	12300	12300	12300	0
5	20241219	211700	18387000	12300	12300	12300	12300	0
6	20241219	211600	18387000	12300	12300	12300	12300	0
7	20241219	211500	18387000	12300	12300	12300	12300	0
8	20241219	211400	18387000	12300	12300	12300	12300	0
9	20241219	211300	18387000	12300	12300	12300	12300	0
10	20241219	211200	18387000	12300	12300	12300	12300	0
11	20241219	211100	18387000	12300	12300	12300	12300	0
12	20241219	211000	18387000	12300	12300	12300	12300	0
13	20241219	210900	18387000	12300	12300	12300	12300	0
14	20241219	210800	18387000	12300	12300	12300	12300	0
15	20241219	210700	18387000	12300	12300	12300	12300	0
16	20241219	210600	18387000	12300	12300	12300	12300	0
17	20241219	210500	18387000	12300	12300	12300	12300	0
18	20241219	210400	18387000	12300	12300	12300	12300	0
19	20241219	210300	18387000	12300	12300	12300	12300	0
20	20241219	210200	18387000	12300	12300	12300	12300	0
21	20241219	210100	18387000	12300	12300	12300	12300	0
22	20241219	210000	18387000	12300	12300	12300	12300	0
23	20241219	205900	18387000	12300	12300	12300	12300	0
24	20241219	205800	18387000	12300	12300	12300	12300	0
25	20241219	205700	18387000	12300	12300	12300	12300	0
26	20241219	205600	18387000	12300	12300	12300	12300	0
27	20241219	205500	18387000	12300	12300	12300	12300	0
28	20241219	205400	18387000	12300	12300	12300	12300	0
29	20241219	205300	18387000	12300	12300	12300	12300	0
30	20241219	205200	18387000	12300	12300	12300	12300	0
31	20241219	205100	18387000	12300	12300	12300	12300	0
32	20241219	205000	18387000	12300	11990	12300	11990	52
33	20241219	204900	18387000	12300	12300	12300	12300	0
34	20241219	204800	18387000	12300	12300	12300	12300	0
35	20241219	204700	18387000	12300	12300	12300	12300	0
36	20241219	204600	18387000	12300	12300	12300	12300	0
37	20241219	204500	18387000	12300	12300	12300	12300	0
38	20241219	204400	18387000	12300	12300	12300	12300	0
39	20241219	204300	18387000	12300	12300	12300	12300	0
40	20241219	204200	18387000	12300	12300	12300	12300	0
41	20241219	204100	18387000	12300	12300	12300	12300	0
42	20241219	204000	18387000	12300	12300	12300	12300	0
43	20241219	203900	18387000	12300	12300	12300	12300	0
44	20241219	203800	18387000	12300	12300	12300	12300	0
45	20241219	203700	18387000	12300	12300	12300	12300	0
46	20241219	203600	18387000	12300	12300	12300	12300	0
47	20241219	203500	18387000	12300	12300	12300	12300	0
48	20241219	203400	18387000	12300	12300	12300	12300	0
49	20241219	203300	18387000	12300	12300	12300	12300	0
50	20241219	203200	18387000	12300	12300	12300	12300	0
51	20241219	203100	18387000	12300	12300	12300	12300	0
52	20241219	203000	18387000	12300	12300	12300	12300	0
53	20241219	202900	18387000	12300	12300	12300	12300	0
54	20241219	202800	18387000	12300	12300	12300	12300	0
55	20241219	202700	18387000	12300	12300	12300	12300	0
56	20241219	202600	18387000	12300	12300	12300	12300	0
57	20241219	202500	18387000	12300	12300	12300	12300	0
58	20241219	202400	18387000	12300	12300	12300	12300	0
59	20241219	202300	18387000	12300	12300	12300	12300	0
60	20241219	202200	18387000	12300	12300	12300	12300	0
61	20241219	202100	18387000	12300	12300	12300	12300	0
62	20241219	202000	18387000	12300	11990	12300	11990	52
63	20241219	201900	18387000	12300	12300	12300	12300	0
64	20241219	201800	18387000	12300	12300	12300	12300	0
65	20241219	201700	18387000	12300	12300	12300	12300	0
66	20241219	201600	18387000	12300	12300	12300	12300	0
67	20241219	201500	18387000	12300	12300	12300	12300	0
68	20241219	201400	18387000	12300	12300	12300	12300	0
69	20241219	201300	18387000	12300	12300	12300	12300	0
70	20241219	201200	18387000	12300	12300	12300	12300	0
71	20241219	201100	18387000	12300	12300	12300	12300	0
72	20241219	201000	18387000	12300	12300	12300	12300	0
73	20241219	200900	18387000	12300	12300	12300	12300	0
74	20241219	200800	18387000	12300	12300	12300	12300	0
75	20241219	200700	18387000	12300	12300	12300	12300	0
76	20241219	200600	18387000	12300	12300	12300	12300	0
77	20241219	200500	18387000	12300	12300	12300	12300	0
78	20241219	200400	18387000	12300	12300	12300	12300	0
79	20241219	200300	18387000	12300	12300	12300	12300	0
80	20241219	200200	18387000	12300	12300	12300	12300	0
81	20241219	200100	18387000	12300	12300	12300	12300	0
82	20241219	200000	18387000	12300	12300	12300	12300	0
83	20241219	195900	18387000	12300	12300	12300	12300	0
84	20241219	195800	18387000	12300	12300	12300	12300	0
85	20241219	195700	18387000	12300	12300	12300	12300	0
86	20241219	195600	18387000	12300	12300	12300	12300	0
87	20241219	195500	18387000	12300	12300	12300	12300	0
88	20241219	195400	18387000	12300	12300	12300	12300	0
89	20241219	195300	18387000	12300	12300	12300	12300	0
90	20241219	195200	18387000	12300	12300	12300	12300	0
91	20241219	195100	18387000	12300	12300	12300	12300	0
92	20241219	195000	18387000	12300	11990	12300	11990	52
93	20241219	194900	18387000	12300	12300	12300	12300	0
94	20241219	194800	18387000	12300	12300	12300	12300	0
95	20241219	194700	18387000	12300	12300	12300	12300	0
96	20241219	194600	18387000	12300	12300	12300	12300	0
97	20241219	194500	18387000	12300	12300	12300	12300	0
98	20241219	194400	18387000	12300	12300	12300	12300	0
99	20241219	194300	18387000	12300	12300	12300	12300	0
100	20241219	194200	18387000	12300	12300	12300	12300	0
101	20241219	194100	18387000	12300	12300	12300	12300	0
102	20241219	194000	18387000	12300	12300	12300	12300	0
103	20241219	193900	18387000	12300	12300	12300	12300	0
104	20241219	193800	18387000	12300	12300	12300	12300	0
105	20241219	193700	18387000	12300	12300	12300	12300	0
106	20241219	193600	18387000	12300	12300	12300	12300	0
107	20241219	193500	18387000	12300	12300	12300	12300	0
108	20241219	193400	18387000	12300	12300	12300	12300	0
109	20241219	193300	18387000	12300	12300	12300	12300	0
110	20241219	193200	18387000	12300	12300	12300	12300	0
111	20241219	193100	18387000	12300	12300	12300	12300	0
112	20241219	193000	18387000	12300	12300	12300	12300	0
113	20241219	192900	18387000	12300	12300	12300	12300	0
114	20241219	192800	18387000	12300	12300	12300	12300	0
115	20241219	192700	18387000	12300	12300	12300	12300	0
116	20241219	192600	18387000	12300	12300	12300	12300	0
117	20241219	192500	18387000	12300	12300	12300	12300	0
118	20241219	192400	18387000	12300	12300	12300	12300	0
119	20241219	192300	18387000	12300	12300	12300	12300	0
120	20241219	192200	18387000	12300	12300	12300	12300	0
121	20241219	192100	18387000	12300	12300	12300	12300	0
122	20241219	192000	18387000	12300	11990	12300	11990	52
123	20241219	191900	18387000	12300	12300	12300	12300	0
124	20241219	191800	18387000	12300	12300	12300	12300	0
125	20241219	191700	18387000	12300	12300	12300	12300	0
126	20241219	191600	18387000	12300	12300	12300	12300	0
127	20241219	191500	18387000	12300	12300	12300	12300	0
128	20241219	191400	18387000	12300	12300	12300	12300	0
129	20241219	191300	18387000	12300	12300	12300	12300	0
130	20241219	191200	18387000	12300	12300	12300	12300	0
131	20241219	191100	18387000	12300	12300	12300	12300	0
132	20241219	191000	18387000	12300	12300	12300	12300	0
133	20241219	190900	18387000	12300	12300	12300	12300	0
134	20241219	190800	18387000	12300	12300	12300	12300	0
135	20241219	190700	18387000	12300	12300	12300	12300	0
136	20241219	190600	18387000	12300	12300	12300	12300	0
137	20241219	190500	18387000	12300	12300	12300	12300	0
138	20241219	190400	18387000	12300	12300	12300	12300	0
139	20241219	190300	18387000	12300	12300	12300	12300	0
140	20241219	190200	18387000	12300	12300	12300	12300	0
141	20241219	190100	18387000	12300	12300	12300	12300	0
142	20241219	190000	18387000	12300	12300	12300	12300	0
143	20241219	185900	18387000	12300	12300	12300	12300	0
144	20241219	185800	18387000	12300	12300	12300	12300	0
145	20241219	185700	18387000	12300	12300	12300	12300	0
146	20241219	185600	18387000	12300	12300	12300	12300	0
147	20241219	185500	18387000	12300	12300	12300	12300	0
148	20241219	185400	18387000	12300	12300	12300	12300	0
149	20241219	185300	18387000	12300	12300	12300	12300	0
150	20241219	185200	18387000	12300	12300	12300	12300	0
151	20241219	185100	18387000	12300	12300	12300	12300	0
152	20241219	185000	18387000	12300	11990	12300	11990	52
153	20241219	184900	18387000	12300	12300	12300	12300	0
154	20241219	184800	18387000	12300	12300	12300	12300	0
155	20241219	184700	18387000	12300	12300	12300	12300	0
156	20241219	184600	18387000	12300	12300	12300	12300	0
157	20241219	184500	18387000	12300	12300	12300	12300	0
158	20241219	184400	18387000	12300	12300	12300	12300	0
159	20241219	184300	18387000	12300	12300	12300	12300	0
160	20241219	184200	18387000	12300	12300	12300	12300	0
161	20241219	184100	18387000	12300	12300	12300	12300	0
162	20241219	184000	18387000	12300	12300	12300	12300	0
163	20241219	183900	18387000	12300	12300	12300	12300	0
164	20241219	183800	18387000	12300	12300	12300	12300	0
165	20241219	183700	18387000	12300	12300	12300	12300	0
166	20241219	183600	18387000	12300	12300	12300	12300	0
167	20241219	183500	18387000	12300	12300	12300	12300	0
168	20241219	183400	18387000	12300	12300	12300	12300	0
169	20241219	183300	18387000	12300	12300	12300	12300	0
170	20241219	183200	18387000	12300	12300	12300	12300	0
171	20241219	183100	18387000	12300	12300	12300	12300	0
172	20241219	183000	18387000	12300	12300	12300	12300	0
173	20241219	182900	18387000	12300	12300	12300	12300	0
174	20241219	182800	18387000	12300	12300	12300	12300	0
175	20241219	182700	18387000	12300	12300	12300	12300	0
176	20241219	182600	18387000	12300	12300	12300	12300	0
177	20241219	182500	18387000	12300	12300	12300	12300	0
178	20241219	182400	18387000	12300	12300	12300	12300	0
179	20241219	182300	18387000	12300	12300	12300	12300	0
180	20241219	182200	18387000	12300	12300	12300	12300	0
181	20241219	182100	18387000	12300	12300	12300	12300	0
182	20241219	182000	18387000	12300	11990	12300	11990	52
183	20241219	181900	18387000	12300	12300	12300	12300	0
184	20241219	181800	18387000	12300	12300	12300	12300	0
185	20241219	181700	18387000	12300	12300	12300	12300	0
186	20241219	181600	18387000	12300	12300	12300	12300	0
187	20241219	181500	18387000	12300	12300	12300	12300	0
188	20241219	181400	18387000	12300	12300	12300	12300	0
189	20241219	181300	18387000	12300	12300	12300	12300	0
190	20241219	181200	18387000	12300	12300	12300	12300	0
191	20241219	181100	18387000	12300	12300	12300	12300	0
192	20241219	181000	18387000	12300	12300	12300	12300	0
193	20241219	180900	18387000	12300	12300	12300	12300	0
194	20241219	180800	18387000	12300	12300	12300	12300	0
195	20241219	180700	18387000	12300	12300	12300	12300	0
196	20241219	180600	18387000	12300	12300	12300	12300	0
197	20241219	180500	18387000	12300	12300	12300	12300	0
198	20241219	180400	18387000	12300	12300	12300	12300	0
199	20241219	180300	18387000	12300	12300	12300	12300	0
200	20241219	180200	18387000	12300	12300	12300	12300	0
201	20241219	180100	18387000	12300	12300	12300	12300	0
202	20241219	180000	18387000	12300	12300	12300	12300	0
203	20241219	175900	18387000	12300	12300	12300	12300	0
204	20241219	175800	18387000	12300	12300	12300	12300	0
205	20241219	175700	18387000	12300	12300	12300	12300	0
206	20241219	175600	18387000	12300	12300	12300	12300	0
207	20241219	175500	18387000	12300	12300	12300	12300	0
208	20241219	175400	18387000	12300	12300	12300	12300	0
209	20241219	175300	18387000	12300	12300	12300	12300	0
210	20241219	175200	18387000	12300	12300	12300	12300	0
211	20241219	175100	18387000	12300	12300	12300	12300	0
212	20241219	175000	18387000	12300	11990	12300	11990	52
213	20241219	174900	18387000	12300	12300	12300	12300	0
214	20241219	174800	18387000	12300	12300	12300	12300	0
215	20241219	174700	18387000	12300	12300	12300	12300	0
216	20241219	174600	18387000	12300	12300	12300	12300	0
217	20241219	174500	18387000	12300	12300	12300	12300	0
218	20241219	174400	18387000	12300	12300	12300	12300	0
219	20241219	174300	18387000	12300	12300	12300	12300	0
220	20241219	174200	18387000	12300	12300	12300	12300	0
221	20241219	174100	18387000	12300	12300	12300	12300	0
222	20241219	174000	18387000	12300	12300	12300	12300	0
223	20241219	173900	18387000	12300	12300	12300	12300	0
224	20241219	173800	18387000	12300	12300	12300	12300	0
225	20241219	173700	18387000	12300	12300	12300	12300	0
226	20241219	173600	18387000	12300	12300	12300	12300	0
227	20241219	173500	18387000	12300	12300	12300	12300	0
228	20241219	173400	18387000	12300	12300	12300	12300	0
229	20241219	173300	18387000	12300	12300	12300	12300	0
230	20241219	173200	18387000	12300	12300	12300	12300	0
231	20241219	173100	18387000	12300	12300	12300	12300	0
232	20241219	173000	18387000	12300	12300	12300	12300	0
233	20241219	172900	18387000	12300	12300	12300	12300	0
234	20241219	172800	18387000	12300	12300	12300	12300	0
235	20241219	172700	18387000	12300	12300	12300	12300	0
236	20241219	172600	18387000	12300	12300	12300	12300	0
237	20241219	172500	18387000	12300	12300	12300	12300	0
238	20241219	172400	18387000	12300	12300	12300	12300	0
239	20241219	172300	18387000	12300	12300	12300	12300	0
240	20241219	172200	18387000	12300	12300	12300	12300	0
241	20241219	172100	18387000	12300	12300	12300	12300	0
242	20241219	172000	18387000	12300	11990	12300	11990	52
243	20241219	171900	18387000	12300	12300	12300	12300	0
244	20241219	171800	18387000	12300	12300	12300	12300	0
245	20241219	171700	18387000	12300	12300	12300	12300	0
246	20241219	171600	18387000	12300	12300	12300	12300	0
247	20241219	171500	18387000	12300	12300	12300	12300	0
248	20241219	171400	18387000	12300	12300	12300	12300	0
249	20241219	171300	18387000	12300	12300	12300	12300	0
250	20241219	171200	18387000	12300	12300	12300	12300	0
251	20241219	171100	18387000	12300	12300	12300	12300	0
252	20241219	171000	18387000	12300	12300	12300	12300	0
253	20241219	170900	18387000	12300	12300	12300	12300	0
254	20241219	170800	18387000	12300	12300	12300	12300	0
255	20241219	170700	18387000	12300	12300	12300	12300	0
256	20241219	170600	18387000	12300	12300	12300	12300	0
257	20241219	170500	18387000	12300	12300	12300	12300	0
258	20241219	170400	18387000	12300	12300	12300	12300	0
259	20241219	170300	18387000	12300	12300	12300	12300	0
260	20241219	170200	18387000	12300	12300	12300	12300	0
261	20241219	170100	18387000	12300	12300	12300	12300	0
262	20241219	170000	18387000	12300	12300	12300	12300	0
263	20241219	165900	18387000	12300	12300	12300	12300	0
264	20241219	165800	18387000	12300	12300	12300	12300	0
265	20241219	165700	18387000	12300	12300	12300	12300	0
266	20241219	165600	18387000	12300	12300	12300	12300	0
267	20241219	165500	18387000	12300	12300	12300	12300	0
268	20241219	165400	18387000	12300	12300	12300	12300	0
269	20241219	165300	18387000	12300	12300	12300	12300	0
270	20241219	165200	18387000	12300	12300	12300	12300	0
271	20241219	165100	18387000	12300	12300	12300	12300	0
272	20241219	165000	18387000	12300	11990	12300	11990	52
273	20241219	164900	18387000	12300	12300	12300	12300	0
274	20241219	164800	18387000	12300	12300	12300	12300	0
275	20241219	164700	18387000	12300	12300	12300	12300	0
276	20241219	164600	18387000	12300	12300	12300	12300	0
277	20241219	164500	18387000	12300	12300	12300	12300	0
278	20241219	164400	18387000	12300	12300	12300	12300	0
279	20241219	164300	18387000	12300	12300	12300	12300	0
280	20241219	164200	18387000	12300	12300	12300	12300	0
281	20241219	164100	18387000	12300	12300	12300	12300	0
282	20241219	164000	18387000	12300	12300	12300	12300	0
283	20241219	163900	18387000	12300	12300	12300	12300	0
284	20241219	163800	18387000	12300	12300	12300	12300	0
285	20241219	163700	18387000	12300	12300	12300	12300	0
286	20241219	163600	18387000	12300	12300	12300	12300	0
287	20241219	163500	18387000	12300	12300	12300	12300	0
288	20241219	163400	18387000	12300	12300	12300	12300	0
289	20241219	163300	18387000	12300	12300	12300	12300	0
290	20241219	163200	18387000	12300	12300	12300	12300	0
291	20241219	163100	18387000	12300	12300	12300	12300	0
292	20241219	163000	18387000	12300	12300	12300	12300	0
293	20241219	162900	18387000	12300	12300	12300	12300	0
294	20241219	162800	18387000	12300	12300	12300	12300	0
295	20241219	162700	18387000	12300	12300	12300	12300	0
296	20241219	162600	18387000	12300	12300	12300	12300	0
297	20241219	162500	18387000	12300	12300	12300	12300	0
298	20241219	162400	18387000	12300	12300	12300	12300	0
299	20241219	162300	18387000	12300	12300	12300	12300	0
300	20241219	162200	18387000	12300	12300	12300	12300	0
301	20241219	162100	18387000	12300	12300	12300	12300	0
302	20241219	162000	18387000	12300	11990	12300	11990	52
303	20241219	161900	18387000	12300	12300	12300	12300	0
304	20241219	161800	18387000	12300	12300	12300	12300	0
305	20241219	161700	18387000	12300	12300	12300	12300	0
306	20241219	161600	18387000	12300	12300	12300	12300	0
307	20241219	161500	18387000	12300	12300	12300	12300	0
308	20241219	161400	18387000	12300	12300	12300	12300	0
309	20241219	161300	18387000	12300	12300	12300	12300	0
310	20241219	161200	18387000	12300	12300	12300	12300	0
311	20241219	161100	18387000	12300	12300	12300	12300	0
312	20241219	161000	18387000	12300	12300	12300	12300	0
313	20241219	160900	18387000	12300	12300	12300	12300	0
314	20241219	160800	18387000	12300	12300	12300	12300	0
315	20241219	160700	18387000	12300	12300	12300	12300	0
316	20241219	160600	18387000	12300	12300	12300	12300	0
317	20241219	160500	18387000	12300	12300	12300	12300	0
318	20241219	160400	18387000	12300	12300	12300	12300	0
319	20241219	160300	18387000	12300	12300	12300	12300	0
320	20241219	160200	18387000	12300	12300	12300	12300	0
321	20241219	160100	18387000	12300	12300	12300	12300	0
322	20241219	160000	18387000	12300	12300	12300	12300	0
323	20241219	155900	18387000	12300	12300	12300	12300	0
324	20241219	155800	18387000	12300	12300	12300	12300	0
325	20241219	155700	18387000	12300	12300	12300	12300	0
326	20241219	155600	18387000	12300	12300	12300	12300	0
327	20241219	155500	18387000	12300	12300	12300	12300	0
328	20241219	155400	18387000	12300	12300	12300	12300	0
329	20241219	155300	18387000	12300	12300	12300	12300	0
330	20241219	155200	18387000	12300	12300	12300	12300	0
331	20241219	155100	18387000	12300	12300	12300	12300	0
332	20241219	155000	18387000	12300	11990	12300	11990	52
333	20241219	154900	18387000	12300	12300	12300	12300	0
334	20241219	154800	18387000	12300	12300	12300	12300	0
335	20241219	154700	18387000	12300	12300	12300	12300	0
336	20241219	154600	18387000	12300	12300	12300	12300	0
337	20241219	154500	18387000	12300	12300	12300	12300	0
338	20241219	154400	18387000	12300	12300	12300	12300	0
339	20241219	154300	18387000	12300	12300	12300	12300	0
340	20241219	154200	18387000	12300	12300	12300	12300	0
341	20241219	154100	18387000	12300	12300	12300	12300	0
342	20241219	154000	18387000	12300	12300	12300	12300	0
343	20241219	153900	18387000	12300	12300	12300	12300	0
344	20241219	153800	18387000	12300	12300	12300	12300	0
345	20241219	153700	18387000	12300	12300	12300	12300	0
346	20241219	153600	18387000	12300	12300	12300	12300	0
347	20241219	153500	18387000	12300	12300	12300	12300	0
348	20241219	153400	18387000	12300	12300	12300	12300	0
349	20241219	153300	18387000	12300	12300	12300	12300	0
350	20241219	153200	18387000	12300	12300	12300	12300	0
351	20241219	153100	18387000	12300	12300	12300	12300	0
352	20241219	153000	18387000	12300	12300	12300	12300	0
353	20241219	152900	18387000	12300	12300	12300	12300	0
354	20241219	152800	18387000	12300	12300	12300	12300	0
355	20241219	152700	18387000	12300	12300	12300	12300	0
356	20241219	152600	18387000	12300	12300	12300	12300	0
357	20241219	152500	18387000	12300	12300	12300	12300	0
358	20241219	152400	18387000	12300	12300	12300	12300	0
359	20241219	152300	18387000	12300	12300	12300	12300	0
360	20241219	152200	18387000	12300	12300	12300	12300	0
361	20241219	152100	18387000	12300	12300	12300	12300	0
362	20241219	152000	18387000	12300	12300	12300	12300	0
363	20241219	151900	18387000	12300	12300	12300	12300	0
364	20241219	151800	18387000	12300	12300	12300	12300	0
365	20241219	151700	18387000	12300	11990	12300	11990	52
366	20241219	151600	17762990	12000	12000	12000	12000	0
367	20241219	151500	17762990	12000	12000	12000	12000	0
368	20241219	151400	17762990	12000	12000	12000	12000	0
369	20241219	151300	17762990	12000	12000	12000	12000	0
370	20241219	151200	17762990	12000	12000	12000	12000	0
371	20241219	151100	17762990	12000	12000	12000	12000	0
372	20241219	151000	17762990	12000	12000	12000	12000	0
373	20241219	150900	17762990	12000	12000	12000	12000	0
374	20241219	150800	17762990	12000	12000	12000	12000	0
375	20241219	150700	17762990	12000	12000	12000	12000	0
376	20241219	150600	17762990	12000	12000	12000	12000	0
377	20241219	150500	17762990	12000	12000	12000	12000	0
378	20241219	150400	17762990	12000	12000	12000	12000	0
379	20241219	150300	17762990	12000	12000	12000	12000	0
380	20241219	150200	17762990	12000	12000	12000	12000	0
381	20241219	150100	17762990	12000	12000	12000	12000	0
382	20241219	150000	17762990	12000	12000	12000	12000	0
383	20241219	145900	17762990	12000	12000	12000	12000	1
384	20241219	145800	17750990	11970	11970	11970	11970	0
385	20241219	145700	17750990	11970	11970	11970	11970	0
386	20241219	145600	17750990	11970	11970	11970	11970	0
387	20241219	145500	17750990	11970	11970	11970	11970	0
388	20241219	145400	17750990	11970	11970	11970	11970	0
389	20241219	145300	17750990	11970	11970	11970	11970	0
390	20241219	145200	17750990	11970	11970	11970	11970	0
391	20241219	145100	17750990	11970	11970	11970	11970	0
392	20241219	145000	17750990	11970	11970	11970	11970	0
393	20241219	144900	17750990	11970	11970	11970	11970	5
394	20241219	144800	17691140	12420	12420	12420	12420	0
395	20241219	144700	17691140	12420	12420	12420	12420	0
396	20241219	144600	17691140	12420	12420	12420	12420	0
397	20241219	144500	17691140	12420	12420	12420	12420	0
398	20241219	144400	17691140	12420	12420	12420	12420	0
399	20241219	144300	17691140	12420	12420	12420	12420	0
400	20241219	144200	17691140	12420	12420	12420	12420	0
401	20241219	144100	17691140	12420	12420	12420	12420	0
402	20241219	144000	17691140	12420	12420	12420	12420	0
403	20241219	143900	17691140	12420	12420	12420	12420	0
404	20241219	143800	17691140	12420	12420	12420	12420	0
405	20241219	143700	17691140	12420	12420	12420	12420	0
406	20241219	143600	17691140	12420	12420	12420	12420	0
407	20241219	143500	17691140	12420	12420	12420	12420	0
408	20241219	143400	17691140	12420	12420	12420	12420	0
409	20241219	143300	17691140	12420	12420	12420	12420	0
410	20241219	143200	17691140	12420	12420	12420	12420	0
411	20241219	143100	17691140	12420	12420	12420	12420	0
412	20241219	143000	17691140	12420	12420	12420	12420	0
413	20241219	142900	17691140	12420	12420	12420	12420	0
414	20241219	142800	17691140	12420	12420	12420	12420	0
415	20241219	142700	17691140	12420	12420	12420	12420	0
416	20241219	142600	17691140	12420	12420	12420	12420	0
417	20241219	142500	17691140	12420	12420	12420	12420	0
418	20241219	142400	17691140	12420	12420	12420	12420	0
419	20241219	142300	17691140	12420	12420	12420	12420	0
420	20241219	142200	17691140	12420	12420	12420	12420	0
421	20241219	142100	17691140	12420	12420	12420	12420	0
422	20241219	142000	17691140	12420	12420	12420	12420	0
423	20241219	141900	17691140	12420	12420	12420	12420	0
424	20241219	141800	17691140	12420	12420	12420	12420	0
425	20241219	141700	17691140	12420	12420	12420	12420	0
426	20241219	141600	17691140	12420	12420	12420	12420	0
427	20241219	141500	17691140	12420	12420	12420	12420	0
428	20241219	141400	17691140	12420	12420	12420	12420	0
429	20241219	141300	17691140	12420	12420	12420	12420	0
430	20241219	141200	17691140	12420	12420	12420	12420	0
431	20241219	141100	17691140	12420	12420	12420	12420	0
432	20241219	141000	17691140	12420	12420	12420	12420	0
433	20241219	140900	17691140	12420	12420	12420	12420	0
434	20241219	140800	17691140	12420	12420	12420	12420	0
435	20241219	140700	17691140	12420	12420	12420	12420	0
436	20241219	140600	17691140	12420	12420	12420	12420	0
437	20241219	140500	17691140	12420	12420	12420	12420	0
438	20241219	140400	17691140	12420	12420	12420	12420	0
439	20241219	140300	17691140	12420	12420	12420	12420	0
440	20241219	140200	17691140	12420	12420	12420	12420	0
441	20241219	140100	17691140	12420	12420	12420	12420	0
442	20241219	140000	17691140	12420	12420	12420	12420	0
443	20241219	135900	17691140	12420	12420	12420	12420	0
444	20241219	135800	17691140	12420	12420	12420	12420	0
445	20241219	135700	17691140	12420	12420	12420	12420	0
446	20241219	135600	17691140	12420	12420	12420	12420	0
447	20241219	135500	17691140	12420	12420	12420	12420	0
448	20241219	135400	17691140	12420	12420	12420	12420	0
449	20241219	135300	17691140	12420	12420	12420	12420	0
450	20241219	135200	17691140	12420	12420	12420	12420	0
451	20241219	135100	17691140	12420	12420	12420	12420	0
452	20241219	135000	17691140	12420	12420	12420	12420	0
453	20241219	134900	17691140	12420	12420	12420	12420	0
454	20241219	134800	17691140	12420	12420	12420	12420	0
455	20241219	134700	17691140	12420	12420	12420	12420	0
456	20241219	134600	17691140	12420	12420	12420	12420	0
457	20241219	134500	17691140	12420	12420	12420	12420	0
458	20241219	134400	17691140	12420	12420	12420	12420	0
459	20241219	134300	17691140	12420	12420	12420	12420	0
460	20241219	134200	17691140	12420	12420	12420	12420	0
461	20241219	134100	17691140	12420	12420	12420	12420	0
462	20241219	134000	17691140	12420	12420	12420	12420	0
463	20241219	133900	17691140	12420	12420	12420	12420	0
464	20241219	133800	17691140	12420	12420	12420	12420	0
465	20241219	133700	17691140	12420	12420	12420	12420	0
466	20241219	133600	17691140	12420	12420	12420	12420	0
467	20241219	133500	17691140	12420	12420	12420	12420	0
468	20241219	133400	17691140	12420	12420	12420	12420	0
469	20241219	133300	17691140	12420	12420	12420	12420	0
470	20241219	133200	17691140	12420	12420	12420	12420	0
471	20241219	133100	17691140	12420	12420	12420	12420	0
472	20241219	133000	17691140	12420	12420	12420	12420	0
473	20241219	132900	17691140	12420	12420	12420	12420	0
474	20241219	132800	17691140	12420	12420	12420	12420	0
475	20241219	132700	17691140	12420	12420	12420	12420	0
476	20241219	132600	17691140	12420	12420	12420	12420	0
477	20241219	132500	17691140	12420	12420	12420	12420	0
478	20241219	132400	17691140	12420	12420	12420	12420	0
479	20241219	132300	17691140	12420	12420	12420	12420	0
480	20241219	132200	17691140	12420	12420	12420	12420	0
481	20241219	132100	17691140	12420	12420	12420	12420	0
482	20241219	132000	17691140	12420	12420	12420	12420	0
483	20241219	131900	17691140	12420	12420	12420	12420	0
484	20241219	131800	17691140	12420	12420	12420	12420	0
485	20241219	131700	17691140	12420	12420	12420	12420	0
486	20241219	131600	17691140	12420	12420	12420	12420	0
487	20241219	131500	17691140	12420	12420	12420	12420	0
488	20241219	131400	17691140	12420	12420	12420	12420	0
489	20241219	131300	17691140	12420	12420	12420	12420	0
490	20241219	131200	17691140	12420	12420	12420	12420	0
491	20241219	131100	17691140	12420	12420	12420	12420	0
492	20241219	131000	17691140	12420	12420	12420	12420	0
493	20241219	130900	17691140	12420	12420	12420	12420	0
494	20241219	130800	17691140	12420	12420	12420	12420	0
495	20241219	130700	17691140	12420	12420	12420	12420	0
496	20241219	130600	17691140	12420	12420	12420	12420	0
497	20241219	130500	17691140	12420	12420	12420	12420	0
498	20241219	130400	17691140	12420	12420	12420	12420	0
499	20241219	130300	17691140	12420	12420	12420	12420	0
500	20241219	130200	17691140	12420	12420	12420	12420	0
501	20241219	130100	17691140	12420	12420	12420	12420	0
502	20241219	130000	17691140	12420	12420	12420	12420	0
503	20241219	125900	17691140	12420	12420	12420	12420	0
504	20241219	125800	17691140	12420	12420	12420	12420	0
505	20241219	125700	17691140	12420	12420	12420	12420	0
506	20241219	125600	17691140	12420	12420	12420	12420	0
507	20241219	125500	17691140	12420	12420	12420	12420	0
508	20241219	125400	17691140	12420	12420	12420	12420	0
509	20241219	125300	17691140	12420	12420	12420	12420	0
510	20241219	125200	17691140	12420	12420	12420	12420	0
511	20241219	125100	17691140	12420	12420	12420	12420	0
512	20241219	125000	17691140	12420	12420	12420	12420	0
513	20241219	124900	17691140	12420	12420	12420	12420	0
514	20241219	124800	17691140	12420	12420	12420	12420	0
515	20241219	124700	17691140	12420	12420	12420	12420	0
516	20241219	124600	17691140	12420	12420	12420	12420	0
517	20241219	124500	17691140	12420	12420	12420	12420	0
518	20241219	124400	17691140	12420	12420	12420	12420	0
519	20241219	124300	17691140	12420	12420	12420	12420	0
520	20241219	124200	17691140	12420	12420	12420	12420	0
521	20241219	124100	17691140	12420	12420	12420	12420	0
522	20241219	124000	17691140	12420	12420	12420	12420	0
523	20241219	123900	17691140	12420	12420	12420	12420	0
524	20241219	123800	17691140	12420	12420	12420	12420	0
525	20241219	123700	17691140	12420	12420	12420	12420	0
526	20241219	123600	17691140	12420	12420	12420	12420	0
527	20241219	123500	17691140	12420	12420	12420	12420	0
528	20241219	123400	17691140	12420	12420	12420	12420	0
529	20241219	123300	17691140	12420	12420	12420	12420	0
530	20241219	123200	17691140	12420	12420	12420	12420	0
531	20241219	123100	17691140	12420	12420	12420	12420	0
532	20241219	123000	17691140	12420	12420	12420	12420	0
533	20241219	122900	17691140	12420	12420	12420	12420	0
534	20241219	122800	17691140	12420	12420	12420	12420	0
535	20241219	122700	17691140	12420	12420	12420	12420	0
536	20241219	122600	17691140	12420	12420	12420	12420	0
537	20241219	122500	17691140	12420	12420	12420	12420	0
538	20241219	122400	17691140	12420	12420	12420	12420	0
539	20241219	122300	17691140	12420	12420	12420	12420	0
540	20241219	122200	17691140	12420	12420	12420	12420	0
541	20241219	122100	17691140	12420	12420	12420	12420	0
542	20241219	122000	17691140	12420	12420	12420	12420	0
543	20241219	121900	17691140	12420	12420	12420	12420	0
544	20241219	121800	17691140	12420	12420	12420	12420	0
545	20241219	121700	17691140	12420	12420	12420	12420	0
546	20241219	121600	17691140	12420	12420	12420	12420	0
547	20241219	121500	17691140	12420	12420	12420	12420	0
548	20241219	121400	17691140	12420	12420	12420	12420	0
549	20241219	121300	17691140	12420	12420	12420	12420	0
550	20241219	121200	17691140	12420	12420	12420	12420	0
551	20241219	121100	17691140	12420	12420	12420	12420	0
552	20241219	121000	17691140	12420	12420	12420	12420	0
553	20241219	120900	17691140	12420	12420	12420	12420	0
554	20241219	120800	17691140	12420	12420	12420	12420	0
555	20241219	120700	17691140	12420	12420	12420	12420	0
556	20241219	120600	17691140	12420	12420	12420	12420	0
557	20241219	120500	17691140	12420	12420	12420	12420	0
558	20241219	120400	17691140	12420	12420	12420	12420	0
559	20241219	120300	17691140	12420	12420	12420	12420	0
560	20241219	120200	17691140	12420	12420	12420	12420	0
561	20241219	120100	17691140	12420	12420	12420	12420	0
562	20241219	120000	17691140	12420	12420	12420	12420	0
563	20241219	115900	17691140	12420	12420	12420	12420	0
564	20241219	115800	17691140	12420	12420	12420	12420	0
565	20241219	115700	17691140	12420	12420	12420	12420	0
566	20241219	115600	17691140	12420	12420	12420	12420	0
567	20241219	115500	17691140	12420	12420	12420	12420	0
568	20241219	115400	17691140	12420	12420	12420	12420	0
569	20241219	115300	17691140	12420	12420	12420	12420	0
570	20241219	115200	17691140	12420	12420	12420	12420	0
571	20241219	115100	17691140	12420	12420	12420	12420	0
572	20241219	115000	17691140	12420	12420	12420	12420	0
573	20241219	114900	17691140	12420	12420	12420	12420	0
574	20241219	114800	17691140	12420	12420	12420	12420	0
575	20241219	114700	17691140	12420	12420	12420	12420	0
576	20241219	114600	17691140	12420	12420	12420	12420	0
577	20241219	114500	17691140	12420	12420	12420	12420	0
578	20241219	114400	17691140	12420	12420	12420	12420	0
579	20241219	114300	17691140	12420	12420	12420	12420	0
580	20241219	114200	17691140	12420	12420	12420	12420	0
581	20241219	114100	17691140	12420	12420	12420	12420	0
582	20241219	114000	17691140	12420	12420	12420	12420	0
583	20241219	113900	17691140	12420	12420	12420	12420	0
584	20241219	113800	17691140	12420	12420	12420	12420	0
585	20241219	113700	17691140	12420	12420	12420	12420	0
586	20241219	113600	17691140	12420	12420	12420	12420	0
587	20241219	113500	17691140	12420	12420	12420	12420	0
588	20241219	113400	17691140	12420	12420	12420	12420	0
589	20241219	113300	17691140	12420	12420	12420	12420	0
590	20241219	113200	17691140	12420	12420	12420	12420	0
591	20241219	113100	17691140	12420	12420	12420	12420	0
592	20241219	113000	17691140	12420	12420	12420	12420	0
593	20241219	112900	17691140	12420	12420	12420	12420	0
594	20241219	112800	17691140	12420	12420	12420	12420	0
595	20241219	112700	17691140	12420	12420	12420	12420	0
596	20241219	112600	17691140	12420	12420	12420	12420	0
597	20241219	112500	17691140	12420	12420	12420	12420	0
598	20241219	112400	17691140	12420	12420	12420	12420	0
599	20241219	112300	17691140	12420	12420	12420	12420	0
600	20241219	112200	17691140	12420	12420	12420	12420	0
601	20241219	112100	17691140	12420	12420	12420	12420	0
602	20241219	112000	17691140	12420	12420	12420	12420	0
603	20241219	111900	17691140	12420	12420	12420	12420	0
604	20241219	111800	17691140	12420	12420	12420	12420	0
605	20241219	111700	17691140	12420	12420	12420	12420	0
606	20241219	111600	17691140	12420	12420	12420	12420	0
607	20241219	111500	17691140	12420	12420	12420	12420	0
608	20241219	111400	17691140	12420	12420	12420	12420	0
609	20241219	111300	17691140	12420	12420	12420	12420	0
610	20241219	111200	17691140	12420	12420	12420	12420	0
611	20241219	111100	17691140	12420	12420	12420	12420	0
612	20241219	111000	17691140	12420	12420	12420	12420	0
613	20241219	110900	17691140	12420	12420	12420	12420	0
614	20241219	110800	17691140	12420	12420	12420	12420	0
615	20241219	110700	17691140	12420	12420	12420	12420	0
616	20241219	110600	17691140	12420	12420	12420	12420	0
617	20241219	110500	17691140	12420	12420	12420	12420	0
618	20241219	110400	17691140	12420	12420	12420	12420	0
619	20241219	110300	17691140	12420	12420	12420	12420	0
620	20241219	110200	17691140	12420	12420	12420	12420	0
621	20241219	110100	17691140	12420	12420	12420	12420	0
622	20241219	110000	17691140	12420	12420	12420	12420	0
623	20241219	105900	17691140	12420	12420	12420	12420	0
624	20241219	105800	17691140	12420	12420	12420	12420	0
625	20241219	105700	17691140	12420	12420	12420	12420	0
626	20241219	105600	17691140	12420	12420	12420	12420	0
627	20241219	105500	17691140	12420	12420	12420	12420	0
628	20241219	105400	17691140	12420	12420	12420	12420	0
629	20241219	105300	17691140	12420	12420	12420	12420	0
630	20241219	105200	17691140	12420	12420	12420	12420	0
631	20241219	105100	17691140	12420	12420	12420	12420	0
632	20241219	105000	17691140	12420	12420	12420	12420	0
633	20241219	104900	17691140	12420	12420	12420	12420	0
634	20241219	104800	17691140	12420	12420	12420	12420	0
635	20241219	104700	17691140	12420	12420	12420	12420	0
636	20241219	104600	17691140	12420	12420	12420	12420	0
637	20241219	104500	17691140	12420	12420	12420	12420	0
638	20241219	104400	17691140	12420	12420	12420	12420	0
639	20241219	104300	17691140	12420	12420	12420	12420	0
640	20241219	104200	17691140	12420	12420	12420	12420	0
641	20241219	104100	17691140	12420	12420	12420	12420	0
642	20241219	104000	17691140	12420	11500	12420	11410	121
643	20241219	103900	16309340	12430	12430	12430	12430	0
644	20241219	103800	16309340	12430	12430	12430	12430	0
645	20241219	103700	16309340	12430	12430	12430	12430	0
646	20241219	103600	16309340	12430	12430	12430	12430	0
647	20241219	103500	16309340	12430	12430	12430	12430	0
648	20241219	103400	16309340	12430	12430	12430	12430	0
649	20241219	103300	16309340	12430	12430	12430	12430	1
650	20241219	103200	16296910	11400	11400	11400	11400	0
651	20241219	103100	16296910	11400	11410	11410	11400	600
652	20241219	103000	9456610	12440	12440	12440	12440	0
653	20241219	102900	9456610	12440	12380	12440	12380	30
654	20241219	102800	9084960	12380	12000	12380	12000	10
655	20241219	102700	8961540	12380	12380	12380	12380	0
656	20241219	102600	8961540	12380	12380	12380	12380	0
657	20241219	102500	8961540	12380	12380	12380	12380	0
658	20241219	102400	8961540	12380	12380	12380	12380	0
659	20241219	102300	8961540	12380	12380	12380	12380	0
660	20241219	102200	8961540	12380	12380	12380	12380	0
661	20241219	102100	8961540	12380	12380	12380	12380	0
662	20241219	102000	8961540	12380	12380	12380	12380	0
663	20241219	101900	8961540	12380	12380	12380	12380	1
664	20241219	101800	8949160	11400	11700	11700	11400	766
665	20241219	101700	187260	12490	12490	12490	12490	0
666	20241219	101600	187260	12490	12490	12490	12490	0
667	20241219	101500	187260	12490	12490	12490	12490	0
668	20241219	101400	187260	12490	12490	12490	12490	0
669	20241219	101300	187260	12490	12490	12490	12490	0
670	20241219	101200	187260	12490	12490	12490	12490	0
671	20241219	101100	187260	12490	12490	12490	12490	0
672	20241219	101000	187260	12490	12490	12490	12490	0
673	20241219	100900	187260	12490	12490	12490	12490	0
674	20241219	100800	187260	12490	12490	12490	12490	0
675	20241219	100700	187260	12490	12490	12490	12490	0
676	20241219	100600	187260	12490	12490	12490	12490	0
677	20241219	100500	187260	12490	12490	12490	12490	0
678	20241219	100400	187260	12490	12490	12490	12490	0
679	20241219	100300	187260	12490	12490	12490	12490	0
680	20241219	100200	187260	12490	12490	12490	12490	0
681	20241219	100100	187260	12490	12490	12490	12490	0
682	20241219	100000	187260	12490	12490	12490	12490	0
683	20241219	095900	187260	12490	12490	12490	12490	0
684	20241219	095800	187260	12490	12490	12490	12490	0
685	20241219	095700	187260	12490	12490	12490	12490	0
686	20241219	095600	187260	12490	12490	12490	12490	0
687	20241219	095500	187260	12490	12490	12490	12490	0
688	20241219	095400	187260	12490	12490	12490	12490	0
689	20241219	095300	187260	12490	12490	12490	12490	0
690	20241219	095200	187260	12490	12490	12490	12490	0
691	20241219	095100	187260	12490	12490	12490	12490	0
692	20241219	095000	187260	12490	12490	12490	12490	2
693	20241219	094900	162280	12480	12480	12480	12480	0
694	20241219	094800	162280	12480	12480	12480	12480	0
695	20241219	094700	162280	12480	12480	12480	12480	1
696	20241219	094600	149800	12000	12000	12000	12000	0
697	20241219	094500	149800	12000	12000	12000	12000	1
698	20241219	094400	137800	12500	12500	12500	12500	0
699	20241219	094300	137800	12500	12500	12500	12500	0
700	20241219	094200	137800	12500	12500	12500	12500	0
701	20241219	094100	137800	12500	12500	12500	12500	0
702	20241219	094000	137800	12500	12500	12500	12500	0
703	20241219	093900	137800	12500	12500	12500	12500	0
704	20241219	093800	137800	12500	12500	12500	12500	0
705	20241219	093700	137800	12500	12500	12500	12500	0
706	20241219	093600	137800	12500	12500	12500	12500	0
707	20241219	093500	137800	12500	12500	12500	12500	0
708	20241219	093400	137800	12500	12500	12500	12500	0
709	20241219	093300	137800	12500	12500	12500	12500	0
710	20241219	093200	137800	12500	12500	12500	12500	0
711	20241219	093100	137800	12500	12500	12500	12500	0
712	20241219	093000	137800	12500	12500	12500	12500	0
713	20241219	092900	137800	12500	12500	12500	12500	0
714	20241219	092800	137800	12500	12500	12500	12500	0
715	20241219	092700	137800	12500	12500	12500	12500	0
716	20241219	092600	137800	12500	12500	12500	12500	0
717	20241219	092500	137800	12500	12500	12500	12500	0
718	20241219	092400	137800	12500	12500	12500	12500	0
719	20241219	092300	137800	12500	12500	12500	12500	0
720	20241219	092200	137800	12500	12500	12500	12500	0
721	20241219	092100	137800	12500	12500	12500	12500	0
722	20241219	092000	137800	12500	12500	12500	12500	0
723	20241219	091900	137800	12500	12500	12500	12500	0
724	20241219	091800	137800	12500	12500	12500	12500	0
725	20241219	091700	137800	12500	12500	12500	12500	0
726	20241219	091600	137800	12500	12500	12500	12500	0
727	20241219	091500	137800	12500	12500	12500	12500	0
728	20241219	091400	137800	12500	12500	12500	12500	0
729	20241219	091300	137800	12500	12500	12500	12500	0
730	20241219	091200	137800	12500	12500	12500	12500	0
731	20241219	091100	137800	12500	12500	12500	12500	4
732	20241219	091000	87800	12800	12800	12800	12800	0
733	20241219	090900	87800	12800	12800	12800	12800	0
734	20241219	090800	87800	12800	12800	12800	12800	0
735	20241219	090700	87800	12800	12800	12800	12800	0
736	20241219	090600	87800	12800	12800	12800	12800	0
737	20241219	090500	87800	12800	12500	12800	12500	6
738	20241219	090400	12500	12500	12500	12500	12500	0
739	20241219	090300	12500	12500	12500	12500	12500	0
740	20241219	090200	12500	12500	12500	12500	12500	0
741	20241219	090100	12500	12500	12500	12500	12500	0
742	20241219	090000	12500	12500	12500	12500	12500	1