KissMeData/289170/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	210700	5862320	5770	5770	5770	5770	50
3	20241203	210600	5862320	5770	5770	5770	5770	0
4	20241203	210500	5862320	5770	5770	5770	5770	0
5	20241203	210400	5862320	5770	5770	5770	5770	0
6	20241203	210300	5862320	5770	5770	5770	5770	0
7	20241203	210200	5862320	5770	5770	5770	5770	0
8	20241203	210100	5862320	5770	5770	5770	5770	0
9	20241203	210000	5862320	5770	5770	5770	5770	0
10	20241203	205900	5862320	5770	5770	5770	5770	0
11	20241203	205800	5862320	5770	5770	5770	5770	0
12	20241203	205700	5862320	5770	5770	5770	5770	0
13	20241203	205600	5862320	5770	5770	5770	5770	0
14	20241203	205500	5862320	5770	5770	5770	5770	0
15	20241203	205400	5862320	5770	5770	5770	5770	0
16	20241203	205300	5862320	5770	5770	5770	5770	0
17	20241203	205200	5862320	5770	5770	5770	5770	0
18	20241203	205100	5862320	5770	5770	5770	5770	0
19	20241203	205000	5862320	5770	5770	5770	5770	0
20	20241203	204900	5862320	5770	5770	5770	5770	0
21	20241203	204800	5862320	5770	5770	5770	5770	0
22	20241203	204700	5862320	5770	5770	5770	5770	0
23	20241203	204600	5862320	5770	5770	5770	5770	0
24	20241203	204500	5862320	5770	5770	5770	5770	0
25	20241203	204400	5862320	5770	5770	5770	5770	0
26	20241203	204300	5862320	5770	5770	5770	5770	0
27	20241203	204200	5862320	5770	5770	5770	5770	0
28	20241203	204100	5862320	5770	5770	5770	5770	0
29	20241203	204000	5862320	5770	5770	5770	5770	0
30	20241203	203900	5862320	5770	5770	5770	5770	0
31	20241203	203800	5862320	5770	5770	5770	5770	0
32	20241203	203700	5862320	5770	5770	5770	5770	50
33	20241203	203600	5862320	5770	5770	5770	5770	0
34	20241203	203500	5862320	5770	5770	5770	5770	0
35	20241203	203400	5862320	5770	5770	5770	5770	0
36	20241203	203300	5862320	5770	5770	5770	5770	0
37	20241203	203200	5862320	5770	5770	5770	5770	0
38	20241203	203100	5862320	5770	5770	5770	5770	0
39	20241203	203000	5862320	5770	5770	5770	5770	0
40	20241203	202900	5862320	5770	5770	5770	5770	0
41	20241203	202800	5862320	5770	5770	5770	5770	0
42	20241203	202700	5862320	5770	5770	5770	5770	0
43	20241203	202600	5862320	5770	5770	5770	5770	0
44	20241203	202500	5862320	5770	5770	5770	5770	0
45	20241203	202400	5862320	5770	5770	5770	5770	0
46	20241203	202300	5862320	5770	5770	5770	5770	0
47	20241203	202200	5862320	5770	5770	5770	5770	0
48	20241203	202100	5862320	5770	5770	5770	5770	0
49	20241203	202000	5862320	5770	5770	5770	5770	0
50	20241203	201900	5862320	5770	5770	5770	5770	0
51	20241203	201800	5862320	5770	5770	5770	5770	0
52	20241203	201700	5862320	5770	5770	5770	5770	0
53	20241203	201600	5862320	5770	5770	5770	5770	0
54	20241203	201500	5862320	5770	5770	5770	5770	0
55	20241203	201400	5862320	5770	5770	5770	5770	0
56	20241203	201300	5862320	5770	5770	5770	5770	0
57	20241203	201200	5862320	5770	5770	5770	5770	0
58	20241203	201100	5862320	5770	5770	5770	5770	0
59	20241203	201000	5862320	5770	5770	5770	5770	0
60	20241203	200900	5862320	5770	5770	5770	5770	0
61	20241203	200800	5862320	5770	5770	5770	5770	0
62	20241203	200700	5862320	5770	5770	5770	5770	50
63	20241203	200600	5862320	5770	5770	5770	5770	0
64	20241203	200500	5862320	5770	5770	5770	5770	0
65	20241203	200400	5862320	5770	5770	5770	5770	0
66	20241203	200300	5862320	5770	5770	5770	5770	0
67	20241203	200200	5862320	5770	5770	5770	5770	0
68	20241203	200100	5862320	5770	5770	5770	5770	0
69	20241203	200000	5862320	5770	5770	5770	5770	0
70	20241203	195900	5862320	5770	5770	5770	5770	0
71	20241203	195800	5862320	5770	5770	5770	5770	0
72	20241203	195700	5862320	5770	5770	5770	5770	0
73	20241203	195600	5862320	5770	5770	5770	5770	0
74	20241203	195500	5862320	5770	5770	5770	5770	0
75	20241203	195400	5862320	5770	5770	5770	5770	0
76	20241203	195300	5862320	5770	5770	5770	5770	0
77	20241203	195200	5862320	5770	5770	5770	5770	0
78	20241203	195100	5862320	5770	5770	5770	5770	0
79	20241203	195000	5862320	5770	5770	5770	5770	0
80	20241203	194900	5862320	5770	5770	5770	5770	0
81	20241203	194800	5862320	5770	5770	5770	5770	0
82	20241203	194700	5862320	5770	5770	5770	5770	0
83	20241203	194600	5862320	5770	5770	5770	5770	0
84	20241203	194500	5862320	5770	5770	5770	5770	0
85	20241203	194400	5862320	5770	5770	5770	5770	0
86	20241203	194300	5862320	5770	5770	5770	5770	0
87	20241203	194200	5862320	5770	5770	5770	5770	0
88	20241203	194100	5862320	5770	5770	5770	5770	0
89	20241203	194000	5862320	5770	5770	5770	5770	0
90	20241203	193900	5862320	5770	5770	5770	5770	0
91	20241203	193800	5862320	5770	5770	5770	5770	0
92	20241203	193700	5862320	5770	5770	5770	5770	50
93	20241203	193600	5862320	5770	5770	5770	5770	0
94	20241203	193500	5862320	5770	5770	5770	5770	0
95	20241203	193400	5862320	5770	5770	5770	5770	0
96	20241203	193300	5862320	5770	5770	5770	5770	0
97	20241203	193200	5862320	5770	5770	5770	5770	0
98	20241203	193100	5862320	5770	5770	5770	5770	0
99	20241203	193000	5862320	5770	5770	5770	5770	0
100	20241203	192900	5862320	5770	5770	5770	5770	0
101	20241203	192800	5862320	5770	5770	5770	5770	0
102	20241203	192700	5862320	5770	5770	5770	5770	0
103	20241203	192600	5862320	5770	5770	5770	5770	0
104	20241203	192500	5862320	5770	5770	5770	5770	0
105	20241203	192400	5862320	5770	5770	5770	5770	0
106	20241203	192300	5862320	5770	5770	5770	5770	0
107	20241203	192200	5862320	5770	5770	5770	5770	0
108	20241203	192100	5862320	5770	5770	5770	5770	0
109	20241203	192000	5862320	5770	5770	5770	5770	0
110	20241203	191900	5862320	5770	5770	5770	5770	0
111	20241203	191800	5862320	5770	5770	5770	5770	0
112	20241203	191700	5862320	5770	5770	5770	5770	0
113	20241203	191600	5862320	5770	5770	5770	5770	0
114	20241203	191500	5862320	5770	5770	5770	5770	0
115	20241203	191400	5862320	5770	5770	5770	5770	0
116	20241203	191300	5862320	5770	5770	5770	5770	0
117	20241203	191200	5862320	5770	5770	5770	5770	0
118	20241203	191100	5862320	5770	5770	5770	5770	0
119	20241203	191000	5862320	5770	5770	5770	5770	0
120	20241203	190900	5862320	5770	5770	5770	5770	0
121	20241203	190800	5862320	5770	5770	5770	5770	0
122	20241203	190700	5862320	5770	5770	5770	5770	50
123	20241203	190600	5862320	5770	5770	5770	5770	0
124	20241203	190500	5862320	5770	5770	5770	5770	0
125	20241203	190400	5862320	5770	5770	5770	5770	0
126	20241203	190300	5862320	5770	5770	5770	5770	0
127	20241203	190200	5862320	5770	5770	5770	5770	0
128	20241203	190100	5862320	5770	5770	5770	5770	0
129	20241203	190000	5862320	5770	5770	5770	5770	0
130	20241203	185900	5862320	5770	5770	5770	5770	0
131	20241203	185800	5862320	5770	5770	5770	5770	0
132	20241203	185700	5862320	5770	5770	5770	5770	0
133	20241203	185600	5862320	5770	5770	5770	5770	0
134	20241203	185500	5862320	5770	5770	5770	5770	0
135	20241203	185400	5862320	5770	5770	5770	5770	0
136	20241203	185300	5862320	5770	5770	5770	5770	0
137	20241203	185200	5862320	5770	5770	5770	5770	0
138	20241203	185100	5862320	5770	5770	5770	5770	0
139	20241203	185000	5862320	5770	5770	5770	5770	0
140	20241203	184900	5862320	5770	5770	5770	5770	0
141	20241203	184800	5862320	5770	5770	5770	5770	0
142	20241203	184700	5862320	5770	5770	5770	5770	0
143	20241203	184600	5862320	5770	5770	5770	5770	0
144	20241203	184500	5862320	5770	5770	5770	5770	0
145	20241203	184400	5862320	5770	5770	5770	5770	0
146	20241203	184300	5862320	5770	5770	5770	5770	0
147	20241203	184200	5862320	5770	5770	5770	5770	0
148	20241203	184100	5862320	5770	5770	5770	5770	0
149	20241203	184000	5862320	5770	5770	5770	5770	0
150	20241203	183900	5862320	5770	5770	5770	5770	0
151	20241203	183800	5862320	5770	5770	5770	5770	0
152	20241203	183700	5862320	5770	5770	5770	5770	50
153	20241203	183600	5862320	5770	5770	5770	5770	0
154	20241203	183500	5862320	5770	5770	5770	5770	0
155	20241203	183400	5862320	5770	5770	5770	5770	0
156	20241203	183300	5862320	5770	5770	5770	5770	0
157	20241203	183200	5862320	5770	5770	5770	5770	0
158	20241203	183100	5862320	5770	5770	5770	5770	0
159	20241203	183000	5862320	5770	5770	5770	5770	0
160	20241203	182900	5862320	5770	5770	5770	5770	0
161	20241203	182800	5862320	5770	5770	5770	5770	0
162	20241203	182700	5862320	5770	5770	5770	5770	0
163	20241203	182600	5862320	5770	5770	5770	5770	0
164	20241203	182500	5862320	5770	5770	5770	5770	0
165	20241203	182400	5862320	5770	5770	5770	5770	0
166	20241203	182300	5862320	5770	5770	5770	5770	0
167	20241203	182200	5862320	5770	5770	5770	5770	0
168	20241203	182100	5862320	5770	5770	5770	5770	0
169	20241203	182000	5862320	5770	5770	5770	5770	0
170	20241203	181900	5862320	5770	5770	5770	5770	0
171	20241203	181800	5862320	5770	5770	5770	5770	0
172	20241203	181700	5862320	5770	5770	5770	5770	0
173	20241203	181600	5862320	5770	5770	5770	5770	0
174	20241203	181500	5862320	5770	5770	5770	5770	0
175	20241203	181400	5862320	5770	5770	5770	5770	0
176	20241203	181300	5862320	5770	5770	5770	5770	0
177	20241203	181200	5862320	5770	5770	5770	5770	0
178	20241203	181100	5862320	5770	5770	5770	5770	0
179	20241203	181000	5862320	5770	5770	5770	5770	0
180	20241203	180900	5862320	5770	5770	5770	5770	0
181	20241203	180800	5862320	5770	5770	5770	5770	0
182	20241203	180700	5862320	5770	5770	5770	5770	50
183	20241203	180600	5862320	5770	5770	5770	5770	0
184	20241203	180500	5862320	5770	5770	5770	5770	0
185	20241203	180400	5862320	5770	5770	5770	5770	0
186	20241203	180300	5862320	5770	5770	5770	5770	0
187	20241203	180200	5862320	5770	5770	5770	5770	0
188	20241203	180100	5862320	5770	5770	5770	5770	0
189	20241203	180000	5862320	5770	5770	5770	5770	0
190	20241203	175900	5862320	5770	5770	5770	5770	0
191	20241203	175800	5862320	5770	5770	5770	5770	0
192	20241203	175700	5862320	5770	5770	5770	5770	0
193	20241203	175600	5862320	5770	5770	5770	5770	0
194	20241203	175500	5862320	5770	5770	5770	5770	0
195	20241203	175400	5862320	5770	5770	5770	5770	0
196	20241203	175300	5862320	5770	5770	5770	5770	0
197	20241203	175200	5862320	5770	5770	5770	5770	0
198	20241203	175100	5862320	5770	5770	5770	5770	0
199	20241203	175000	5862320	5770	5770	5770	5770	0
200	20241203	174900	5862320	5770	5770	5770	5770	0
201	20241203	174800	5862320	5770	5770	5770	5770	0
202	20241203	174700	5862320	5770	5770	5770	5770	0
203	20241203	174600	5862320	5770	5770	5770	5770	0
204	20241203	174500	5862320	5770	5770	5770	5770	0
205	20241203	174400	5862320	5770	5770	5770	5770	0
206	20241203	174300	5862320	5770	5770	5770	5770	0
207	20241203	174200	5862320	5770	5770	5770	5770	0
208	20241203	174100	5862320	5770	5770	5770	5770	0
209	20241203	174000	5862320	5770	5770	5770	5770	0
210	20241203	173900	5862320	5770	5770	5770	5770	0
211	20241203	173800	5862320	5770	5770	5770	5770	0
212	20241203	173700	5862320	5770	5770	5770	5770	50
213	20241203	173600	5862320	5770	5770	5770	5770	0
214	20241203	173500	5862320	5770	5770	5770	5770	0
215	20241203	173400	5862320	5770	5770	5770	5770	0
216	20241203	173300	5862320	5770	5770	5770	5770	0
217	20241203	173200	5862320	5770	5770	5770	5770	0
218	20241203	173100	5862320	5770	5770	5770	5770	0
219	20241203	173000	5862320	5770	5770	5770	5770	0
220	20241203	172900	5862320	5770	5770	5770	5770	0
221	20241203	172800	5862320	5770	5770	5770	5770	0
222	20241203	172700	5862320	5770	5770	5770	5770	0
223	20241203	172600	5862320	5770	5770	5770	5770	0
224	20241203	172500	5862320	5770	5770	5770	5770	0
225	20241203	172400	5862320	5770	5770	5770	5770	0
226	20241203	172300	5862320	5770	5770	5770	5770	0
227	20241203	172200	5862320	5770	5770	5770	5770	0
228	20241203	172100	5862320	5770	5770	5770	5770	0
229	20241203	172000	5862320	5770	5770	5770	5770	0
230	20241203	171900	5862320	5770	5770	5770	5770	0
231	20241203	171800	5862320	5770	5770	5770	5770	0
232	20241203	171700	5862320	5770	5770	5770	5770	0
233	20241203	171600	5862320	5770	5770	5770	5770	0
234	20241203	171500	5862320	5770	5770	5770	5770	0
235	20241203	171400	5862320	5770	5770	5770	5770	0
236	20241203	171300	5862320	5770	5770	5770	5770	0
237	20241203	171200	5862320	5770	5770	5770	5770	0
238	20241203	171100	5862320	5770	5770	5770	5770	0
239	20241203	171000	5862320	5770	5770	5770	5770	0
240	20241203	170900	5862320	5770	5770	5770	5770	0
241	20241203	170800	5862320	5770	5770	5770	5770	0
242	20241203	170700	5862320	5770	5770	5770	5770	50
243	20241203	170600	5862320	5770	5770	5770	5770	0
244	20241203	170500	5862320	5770	5770	5770	5770	0
245	20241203	170400	5862320	5770	5770	5770	5770	0
246	20241203	170300	5862320	5770	5770	5770	5770	0
247	20241203	170200	5862320	5770	5770	5770	5770	0
248	20241203	170100	5862320	5770	5770	5770	5770	0
249	20241203	170000	5862320	5770	5770	5770	5770	0
250	20241203	165900	5862320	5770	5770	5770	5770	0
251	20241203	165800	5862320	5770	5770	5770	5770	0
252	20241203	165700	5862320	5770	5770	5770	5770	0
253	20241203	165600	5862320	5770	5770	5770	5770	0
254	20241203	165500	5862320	5770	5770	5770	5770	0
255	20241203	165400	5862320	5770	5770	5770	5770	0
256	20241203	165300	5862320	5770	5770	5770	5770	0
257	20241203	165200	5862320	5770	5770	5770	5770	0
258	20241203	165100	5862320	5770	5770	5770	5770	0
259	20241203	165000	5862320	5770	5770	5770	5770	0
260	20241203	164900	5862320	5770	5770	5770	5770	0
261	20241203	164800	5862320	5770	5770	5770	5770	0
262	20241203	164700	5862320	5770	5770	5770	5770	0
263	20241203	164600	5862320	5770	5770	5770	5770	0
264	20241203	164500	5862320	5770	5770	5770	5770	0
265	20241203	164400	5862320	5770	5770	5770	5770	0
266	20241203	164300	5862320	5770	5770	5770	5770	0
267	20241203	164200	5862320	5770	5770	5770	5770	0
268	20241203	164100	5862320	5770	5770	5770	5770	0
269	20241203	164000	5862320	5770	5770	5770	5770	0
270	20241203	163900	5862320	5770	5770	5770	5770	0
271	20241203	163800	5862320	5770	5770	5770	5770	0
272	20241203	163700	5862320	5770	5770	5770	5770	50
273	20241203	163600	5862320	5770	5770	5770	5770	0
274	20241203	163500	5862320	5770	5770	5770	5770	0
275	20241203	163400	5862320	5770	5770	5770	5770	0
276	20241203	163300	5862320	5770	5770	5770	5770	0
277	20241203	163200	5862320	5770	5770	5770	5770	0
278	20241203	163100	5862320	5770	5770	5770	5770	0
279	20241203	163000	5862320	5770	5770	5770	5770	0
280	20241203	162900	5862320	5770	5770	5770	5770	0
281	20241203	162800	5862320	5770	5770	5770	5770	0
282	20241203	162700	5862320	5770	5770	5770	5770	0
283	20241203	162600	5862320	5770	5770	5770	5770	0
284	20241203	162500	5862320	5770	5770	5770	5770	0
285	20241203	162400	5862320	5770	5770	5770	5770	0
286	20241203	162300	5862320	5770	5770	5770	5770	0
287	20241203	162200	5862320	5770	5770	5770	5770	0
288	20241203	162100	5862320	5770	5770	5770	5770	0
289	20241203	162000	5862320	5770	5770	5770	5770	0
290	20241203	161900	5862320	5770	5770	5770	5770	0
291	20241203	161800	5862320	5770	5770	5770	5770	0
292	20241203	161700	5862320	5770	5770	5770	5770	0
293	20241203	161600	5862320	5770	5770	5770	5770	0
294	20241203	161500	5862320	5770	5770	5770	5770	0
295	20241203	161400	5862320	5770	5770	5770	5770	0
296	20241203	161300	5862320	5770	5770	5770	5770	0
297	20241203	161200	5862320	5770	5770	5770	5770	0
298	20241203	161100	5862320	5770	5770	5770	5770	0
299	20241203	161000	5862320	5770	5770	5770	5770	0
300	20241203	160900	5862320	5770	5770	5770	5770	0
301	20241203	160800	5862320	5770	5770	5770	5770	0
302	20241203	160700	5862320	5770	5770	5770	5770	50
303	20241203	160600	5862320	5770	5770	5770	5770	0
304	20241203	160500	5862320	5770	5770	5770	5770	0
305	20241203	160400	5862320	5770	5770	5770	5770	0
306	20241203	160300	5862320	5770	5770	5770	5770	0
307	20241203	160200	5862320	5770	5770	5770	5770	0
308	20241203	160100	5862320	5770	5770	5770	5770	0
309	20241203	160000	5862320	5770	5770	5770	5770	0
310	20241203	155900	5862320	5770	5770	5770	5770	0
311	20241203	155800	5862320	5770	5770	5770	5770	0
312	20241203	155700	5862320	5770	5770	5770	5770	0
313	20241203	155600	5862320	5770	5770	5770	5770	0
314	20241203	155500	5862320	5770	5770	5770	5770	0
315	20241203	155400	5862320	5770	5770	5770	5770	0
316	20241203	155300	5862320	5770	5770	5770	5770	0
317	20241203	155200	5862320	5770	5770	5770	5770	0
318	20241203	155100	5862320	5770	5770	5770	5770	0
319	20241203	155000	5862320	5770	5770	5770	5770	0
320	20241203	154900	5862320	5770	5770	5770	5770	0
321	20241203	154800	5862320	5770	5770	5770	5770	0
322	20241203	154700	5862320	5770	5770	5770	5770	0
323	20241203	154600	5862320	5770	5770	5770	5770	0
324	20241203	154500	5862320	5770	5770	5770	5770	0
325	20241203	154400	5862320	5770	5770	5770	5770	0
326	20241203	154300	5862320	5770	5770	5770	5770	0
327	20241203	154200	5862320	5770	5770	5770	5770	0
328	20241203	154100	5862320	5770	5770	5770	5770	0
329	20241203	154000	5862320	5770	5770	5770	5770	0
330	20241203	153900	5862320	5770	5770	5770	5770	0
331	20241203	153800	5862320	5770	5770	5770	5770	0
332	20241203	153700	5862320	5770	5770	5770	5770	50
333	20241203	153600	5862320	5770	5770	5770	5770	0
334	20241203	153500	5862320	5770	5770	5770	5770	0
335	20241203	153400	5862320	5770	5770	5770	5770	0
336	20241203	153300	5862320	5770	5770	5770	5770	0
337	20241203	153200	5862320	5770	5770	5770	5770	0
338	20241203	153100	5862320	5770	5770	5770	5770	0
339	20241203	153000	5862320	5770	5770	5770	5770	0
340	20241203	152900	5862320	5770	5770	5770	5770	0
341	20241203	152800	5862320	5770	5770	5770	5770	0
342	20241203	152700	5862320	5770	5770	5770	5770	0
343	20241203	152600	5862320	5770	5770	5770	5770	0
344	20241203	152500	5862320	5770	5770	5770	5770	0
345	20241203	152400	5862320	5770	5770	5770	5770	0
346	20241203	152300	5862320	5770	5770	5770	5770	0
347	20241203	152200	5862320	5770	5770	5770	5770	0
348	20241203	152100	5862320	5770	5770	5770	5770	0
349	20241203	152000	5862320	5770	5770	5770	5770	0
350	20241203	151900	5862320	5770	5770	5770	5770	0
351	20241203	151800	5862320	5770	5770	5770	5770	0
352	20241203	151700	5862320	5770	5770	5770	5770	0
353	20241203	151600	5862320	5770	5770	5770	5770	0
354	20241203	151500	5862320	5770	5770	5770	5770	0
355	20241203	151400	5862320	5770	5770	5770	5770	0
356	20241203	151300	5862320	5770	5770	5770	5770	0
357	20241203	151200	5862320	5770	5770	5770	5770	0
358	20241203	151100	5862320	5770	5770	5770	5770	0
359	20241203	151000	5862320	5770	5770	5770	5770	0
360	20241203	150900	5862320	5770	5770	5770	5770	0
361	20241203	150800	5862320	5770	5770	5770	5770	0
362	20241203	150700	5862320	5770	5770	5770	5770	0
363	20241203	150600	5862320	5770	5770	5770	5770	0
364	20241203	150500	5862320	5770	5770	5770	5770	0
365	20241203	150400	5862320	5770	5770	5770	5770	0
366	20241203	150300	5862320	5770	5770	5770	5770	0
367	20241203	150200	5862320	5770	5770	5770	5770	0
368	20241203	150100	5862320	5770	5770	5770	5770	0
369	20241203	150000	5862320	5770	5770	5770	5770	0
370	20241203	145900	5862320	5770	5770	5770	5770	0
371	20241203	145800	5862320	5770	5770	5770	5770	0
372	20241203	145700	5862320	5770	5770	5770	5770	0
373	20241203	145600	5862320	5770	5770	5770	5770	0
374	20241203	145500	5862320	5770	5770	5770	5770	0
375	20241203	145400	5862320	5770	5770	5770	5770	0
376	20241203	145300	5862320	5770	5770	5770	5770	0
377	20241203	145200	5862320	5770	5770	5770	5770	0
378	20241203	145100	5862320	5770	5770	5770	5770	0
379	20241203	145000	5862320	5770	5770	5770	5770	0
380	20241203	144900	5862320	5770	5770	5770	5770	0
381	20241203	144800	5862320	5770	5770	5770	5770	0
382	20241203	144700	5862320	5770	5770	5770	5770	0
383	20241203	144600	5862320	5770	5770	5770	5770	0
384	20241203	144500	5862320	5770	5770	5770	5770	0
385	20241203	144400	5862320	5770	5770	5770	5770	0
386	20241203	144300	5862320	5770	5770	5770	5770	0
387	20241203	144200	5862320	5770	5770	5770	5770	0
388	20241203	144100	5862320	5770	5770	5770	5770	0
389	20241203	144000	5862320	5770	5770	5770	5770	0
390	20241203	143900	5862320	5770	5770	5770	5770	0
391	20241203	143800	5862320	5770	5770	5770	5770	0
392	20241203	143700	5862320	5770	5770	5770	5770	0
393	20241203	143600	5862320	5770	5770	5770	5770	0
394	20241203	143500	5862320	5770	5770	5770	5770	0
395	20241203	143400	5862320	5770	5770	5770	5770	0
396	20241203	143300	5862320	5770	5770	5770	5770	0
397	20241203	143200	5862320	5770	5770	5770	5770	0
398	20241203	143100	5862320	5770	5770	5770	5770	0
399	20241203	143000	5862320	5770	5770	5770	5770	0
400	20241203	142900	5862320	5770	5770	5770	5770	0
401	20241203	142800	5862320	5770	5770	5770	5770	0
402	20241203	142700	5862320	5770	5770	5770	5770	0
403	20241203	142600	5862320	5770	5770	5770	5770	0
404	20241203	142500	5862320	5770	5770	5770	5770	0
405	20241203	142400	5862320	5770	5770	5770	5770	0
406	20241203	142300	5862320	5770	5770	5770	5770	0
407	20241203	142200	5862320	5770	5770	5770	5770	0
408	20241203	142100	5862320	5770	5770	5770	5770	0
409	20241203	142000	5862320	5770	5770	5770	5770	0
410	20241203	141900	5862320	5770	5770	5770	5770	0
411	20241203	141800	5862320	5770	5770	5770	5770	0
412	20241203	141700	5862320	5770	5770	5770	5770	0
413	20241203	141600	5862320	5770	5770	5770	5770	0
414	20241203	141500	5862320	5770	5770	5770	5770	0
415	20241203	141400	5862320	5770	5770	5770	5770	0
416	20241203	141300	5862320	5770	5770	5770	5770	0
417	20241203	141200	5862320	5770	5770	5770	5770	0
418	20241203	141100	5862320	5770	5770	5770	5770	0
419	20241203	141000	5862320	5770	5770	5770	5770	0
420	20241203	140900	5862320	5770	5770	5770	5770	0
421	20241203	140800	5862320	5770	5770	5770	5770	0
422	20241203	140700	5862320	5770	5770	5770	5770	0
423	20241203	140600	5862320	5770	5770	5770	5770	0
424	20241203	140500	5862320	5770	5770	5770	5770	0
425	20241203	140400	5862320	5770	5770	5770	5770	0
426	20241203	140300	5862320	5770	5770	5770	5770	0
427	20241203	140200	5862320	5770	5770	5770	5770	0
428	20241203	140100	5862320	5770	5770	5770	5770	0
429	20241203	140000	5862320	5770	5770	5770	5770	0
430	20241203	135900	5862320	5770	5770	5770	5770	0
431	20241203	135800	5862320	5770	5770	5770	5770	0
432	20241203	135700	5862320	5770	5770	5770	5770	0
433	20241203	135600	5862320	5770	5770	5770	5770	0
434	20241203	135500	5862320	5770	5770	5770	5770	0
435	20241203	135400	5862320	5770	5770	5770	5770	0
436	20241203	135300	5862320	5770	5770	5770	5770	0
437	20241203	135200	5862320	5770	5770	5770	5770	0
438	20241203	135100	5862320	5770	5770	5770	5770	0
439	20241203	135000	5862320	5770	5770	5770	5770	0
440	20241203	134900	5862320	5770	5770	5770	5770	0
441	20241203	134800	5862320	5770	5770	5770	5770	0
442	20241203	134700	5862320	5770	5770	5770	5770	0
443	20241203	134600	5862320	5770	5770	5770	5770	0
444	20241203	134500	5862320	5770	5770	5770	5770	0
445	20241203	134400	5862320	5770	5770	5770	5770	0
446	20241203	134300	5862320	5770	5770	5770	5770	0
447	20241203	134200	5862320	5770	5770	5770	5770	0
448	20241203	134100	5862320	5770	5770	5770	5770	0
449	20241203	134000	5862320	5770	5770	5770	5770	0
450	20241203	133900	5862320	5770	5770	5770	5770	0
451	20241203	133800	5862320	5770	5770	5770	5770	0
452	20241203	133700	5862320	5770	5770	5770	5770	0
453	20241203	133600	5862320	5770	5770	5770	5770	0
454	20241203	133500	5862320	5770	5770	5770	5770	0
455	20241203	133400	5862320	5770	5770	5770	5770	0
456	20241203	133300	5862320	5770	5770	5770	5770	0
457	20241203	133200	5862320	5770	5770	5770	5770	0
458	20241203	133100	5862320	5770	5770	5770	5770	0
459	20241203	133000	5862320	5770	5770	5770	5770	0
460	20241203	132900	5862320	5770	5770	5770	5770	0
461	20241203	132800	5862320	5770	5770	5770	5770	0
462	20241203	132700	5862320	5770	5770	5770	5770	0
463	20241203	132600	5862320	5770	5770	5770	5770	0
464	20241203	132500	5862320	5770	5770	5770	5770	0
465	20241203	132400	5862320	5770	5770	5770	5770	0
466	20241203	132300	5862320	5770	5770	5770	5770	0
467	20241203	132200	5862320	5770	5770	5770	5770	0
468	20241203	132100	5862320	5770	5770	5770	5770	0
469	20241203	132000	5862320	5770	5770	5770	5770	0
470	20241203	131900	5862320	5770	5770	5770	5770	0
471	20241203	131800	5862320	5770	5770	5770	5770	0
472	20241203	131700	5862320	5770	5770	5770	5770	0
473	20241203	131600	5862320	5770	5770	5770	5770	0
474	20241203	131500	5862320	5770	5770	5770	5770	0
475	20241203	131400	5862320	5770	5770	5770	5770	0
476	20241203	131300	5862320	5770	5770	5770	5770	0
477	20241203	131200	5862320	5770	5770	5770	5770	0
478	20241203	131100	5862320	5770	5770	5770	5770	0
479	20241203	131000	5862320	5770	5770	5770	5770	0
480	20241203	130900	5862320	5770	5770	5770	5770	0
481	20241203	130800	5862320	5770	5770	5770	5770	0
482	20241203	130700	5862320	5770	5770	5770	5770	0
483	20241203	130600	5862320	5770	5770	5770	5770	0
484	20241203	130500	5862320	5770	5770	5770	5770	0
485	20241203	130400	5862320	5770	5770	5770	5770	50
486	20241203	130300	5573820	5770	5770	5770	5770	0
487	20241203	130200	5573820	5770	5770	5770	5770	0
488	20241203	130100	5573820	5770	5770	5770	5770	0
489	20241203	130000	5573820	5770	5770	5770	5770	0
490	20241203	125900	5573820	5770	5770	5770	5770	0
491	20241203	125800	5573820	5770	5770	5770	5770	0
492	20241203	125700	5573820	5770	5770	5770	5770	0
493	20241203	125600	5573820	5770	5770	5770	5770	0
494	20241203	125500	5573820	5770	5770	5770	5770	0
495	20241203	125400	5573820	5770	5770	5770	5770	0
496	20241203	125300	5573820	5770	5770	5770	5770	100
497	20241203	125200	4996820	5770	5770	5770	5770	0
498	20241203	125100	4996820	5770	5770	5770	5770	0
499	20241203	125000	4996820	5770	5770	5770	5770	0
500	20241203	124900	4996820	5770	5770	5770	5770	0
501	20241203	124800	4996820	5770	5770	5770	5770	0
502	20241203	124700	4996820	5770	5770	5770	5770	0
503	20241203	124600	4996820	5770	5770	5770	5770	0
504	20241203	124500	4996820	5770	5770	5770	5770	0
505	20241203	124400	4996820	5770	5770	5770	5770	50
506	20241203	124300	4708320	5770	5770	5770	5770	0
507	20241203	124200	4708320	5770	5770	5770	5770	0
508	20241203	124100	4708320	5770	5770	5770	5770	0
509	20241203	124000	4708320	5770	5770	5770	5770	0
510	20241203	123900	4708320	5770	5770	5770	5770	0
511	20241203	123800	4708320	5770	5770	5770	5770	0
512	20241203	123700	4708320	5770	5770	5770	5770	0
513	20241203	123600	4708320	5770	5770	5770	5770	0
514	20241203	123500	4708320	5770	5770	5770	5770	0
515	20241203	123400	4708320	5770	5770	5770	5770	0
516	20241203	123300	4708320	5770	5770	5770	5770	0
517	20241203	123200	4708320	5770	5770	5770	5770	0
518	20241203	123100	4708320	5770	5770	5770	5770	0
519	20241203	123000	4708320	5770	5770	5770	5770	0
520	20241203	122900	4708320	5770	5770	5770	5770	0
521	20241203	122800	4708320	5770	5770	5770	5770	0
522	20241203	122700	4708320	5770	5770	5770	5770	0
523	20241203	122600	4708320	5770	5770	5770	5770	0
524	20241203	122500	4708320	5770	5770	5770	5770	0
525	20241203	122400	4708320	5770	5770	5770	5770	0
526	20241203	122300	4708320	5770	5770	5770	5770	0
527	20241203	122200	4708320	5770	5770	5770	5770	0
528	20241203	122100	4708320	5770	5770	5770	5770	0
529	20241203	122000	4708320	5770	5770	5770	5770	0
530	20241203	121900	4708320	5770	5770	5770	5770	0
531	20241203	121800	4708320	5770	5770	5770	5770	0
532	20241203	121700	4708320	5770	5770	5770	5770	0
533	20241203	121600	4708320	5770	5770	5770	5770	0
534	20241203	121500	4708320	5770	5770	5770	5770	0
535	20241203	121400	4708320	5770	5770	5770	5770	0
536	20241203	121300	4708320	5770	5770	5770	5770	0
537	20241203	121200	4708320	5770	5770	5770	5770	0
538	20241203	121100	4708320	5770	5770	5770	5770	0
539	20241203	121000	4708320	5770	5770	5770	5770	0
540	20241203	120900	4708320	5770	5770	5770	5770	0
541	20241203	120800	4708320	5770	5770	5770	5770	0
542	20241203	120700	4708320	5770	5770	5770	5770	0
543	20241203	120600	4708320	5770	5770	5770	5770	0
544	20241203	120500	4708320	5770	5770	5770	5770	0
545	20241203	120400	4708320	5770	5770	5770	5770	0
546	20241203	120300	4708320	5770	5770	5770	5770	0
547	20241203	120200	4708320	5770	5770	5770	5770	0
548	20241203	120100	4708320	5770	5770	5770	5770	0
549	20241203	120000	4708320	5770	5770	5770	5770	0
550	20241203	115900	4708320	5770	5770	5770	5770	0
551	20241203	115800	4708320	5770	5770	5770	5770	0
552	20241203	115700	4708320	5770	5770	5770	5770	0
553	20241203	115600	4708320	5770	5770	5770	5770	0
554	20241203	115500	4708320	5770	5770	5770	5770	0
555	20241203	115400	4708320	5770	5770	5770	5770	0
556	20241203	115300	4708320	5770	5770	5770	5770	5
557	20241203	115200	4679470	5770	5770	5770	5770	0
558	20241203	115100	4679470	5770	5770	5770	5770	0
559	20241203	115000	4679470	5770	5770	5770	5770	0
560	20241203	114900	4679470	5770	5770	5770	5770	0
561	20241203	114800	4679470	5770	5770	5770	5770	0
562	20241203	114700	4679470	5770	5770	5770	5770	0
563	20241203	114600	4679470	5770	5770	5770	5770	0
564	20241203	114500	4679470	5770	5770	5770	5770	0
565	20241203	114400	4679470	5770	5770	5770	5770	0
566	20241203	114300	4679470	5770	5770	5770	5770	0
567	20241203	114200	4679470	5770	5770	5770	5770	0
568	20241203	114100	4679470	5770	5770	5770	5770	0
569	20241203	114000	4679470	5770	5770	5770	5770	0
570	20241203	113900	4679470	5770	5770	5770	5770	0
571	20241203	113800	4679470	5770	5770	5770	5770	0
572	20241203	113700	4679470	5770	5770	5770	5770	0
573	20241203	113600	4679470	5770	5770	5770	5770	0
574	20241203	113500	4679470	5770	5770	5770	5770	0
575	20241203	113400	4679470	5770	5770	5770	5770	0
576	20241203	113300	4679470	5770	5770	5770	5770	0
577	20241203	113200	4679470	5770	5770	5770	5770	0
578	20241203	113100	4679470	5770	5770	5770	5770	0
579	20241203	113000	4679470	5770	5770	5770	5770	0
580	20241203	112900	4679470	5770	5770	5770	5770	0
581	20241203	112800	4679470	5770	5770	5770	5770	0
582	20241203	112700	4679470	5770	5770	5770	5770	0
583	20241203	112600	4679470	5770	5770	5770	5770	0
584	20241203	112500	4679470	5770	5770	5770	5770	0
585	20241203	112400	4679470	5770	5770	5770	5770	0
586	20241203	112300	4679470	5770	5770	5770	5770	0
587	20241203	112200	4679470	5770	5770	5770	5770	0
588	20241203	112100	4679470	5770	5770	5770	5770	0
589	20241203	112000	4679470	5770	5770	5770	5770	0
590	20241203	111900	4679470	5770	5770	5770	5770	0
591	20241203	111800	4679470	5770	5770	5770	5770	0
592	20241203	111700	4679470	5770	5770	5770	5770	0
593	20241203	111600	4679470	5770	5770	5770	5770	0
594	20241203	111500	4679470	5770	5770	5770	5770	0
595	20241203	111400	4679470	5770	5770	5770	5770	0
596	20241203	111300	4679470	5770	5770	5770	5770	0
597	20241203	111200	4679470	5770	5770	5770	5770	0
598	20241203	111100	4679470	5770	5770	5770	5770	0
599	20241203	111000	4679470	5770	5770	5770	5770	0
600	20241203	110900	4679470	5770	5770	5770	5770	0
601	20241203	110800	4679470	5770	5770	5770	5770	0
602	20241203	110700	4679470	5770	5770	5770	5770	0
603	20241203	110600	4679470	5770	5770	5770	5770	0
604	20241203	110500	4679470	5770	5770	5770	5770	0
605	20241203	110400	4679470	5770	5770	5770	5770	0
606	20241203	110300	4679470	5770	5770	5770	5770	0
607	20241203	110200	4679470	5770	5770	5770	5770	0
608	20241203	110100	4679470	5770	5770	5770	5770	0
609	20241203	110000	4679470	5770	5770	5770	5770	0
610	20241203	105900	4679470	5770	5770	5770	5770	0
611	20241203	105800	4679470	5770	5770	5770	5770	0
612	20241203	105700	4679470	5770	5770	5770	5770	1
613	20241203	105600	4673700	5770	5770	5770	5770	10
614	20241203	105500	4616000	5770	5770	5770	5770	0
615	20241203	105400	4616000	5770	5770	5770	5770	0
616	20241203	105300	4616000	5770	5770	5770	5770	0
617	20241203	105200	4616000	5770	5770	5770	5770	0
618	20241203	105100	4616000	5770	5770	5770	5770	0
619	20241203	105000	4616000	5770	5770	5770	5770	0
620	20241203	104900	4616000	5770	5770	5770	5770	0
621	20241203	104800	4616000	5770	5770	5770	5770	0
622	20241203	104700	4616000	5770	5770	5770	5770	0
623	20241203	104600	4616000	5770	5770	5770	5770	0
624	20241203	104500	4616000	5770	5770	5770	5770	0
625	20241203	104400	4616000	5770	5770	5770	5770	500
626	20241203	104300	1731000	5770	5770	5770	5770	0
627	20241203	104200	1731000	5770	5770	5770	5770	0
628	20241203	104100	1731000	5770	5770	5770	5770	0
629	20241203	104000	1731000	5770	5770	5770	5770	0
630	20241203	103900	1731000	5770	5770	5770	5770	0
631	20241203	103800	1731000	5770	5770	5770	5770	0
632	20241203	103700	1731000	5770	5770	5770	5770	0
633	20241203	103600	1731000	5770	5770	5770	5770	0
634	20241203	103500	1731000	5770	5770	5770	5770	0
635	20241203	103400	1731000	5770	5770	5770	5770	0
636	20241203	103300	1731000	5770	5770	5770	5770	0
637	20241203	103200	1731000	5770	5770	5770	5770	0
638	20241203	103100	1731000	5770	5770	5770	5770	0
639	20241203	103000	1731000	5770	5770	5770	5770	0
640	20241203	102900	1731000	5770	5770	5770	5770	0
641	20241203	102800	1731000	5770	5770	5770	5770	0
642	20241203	102700	1731000	5770	5770	5770	5770	0
643	20241203	102600	1731000	5770	5770	5770	5770	0
644	20241203	102500	1731000	5770	5770	5770	5770	0
645	20241203	102400	1731000	5770	5770	5770	5770	0
646	20241203	102300	1731000	5770	5770	5770	5770	0
647	20241203	102200	1731000	5770	5770	5770	5770	0
648	20241203	102100	1731000	5770	5770	5770	5770	0
649	20241203	102000	1731000	5770	5770	5770	5770	0
650	20241203	101900	1731000	5770	5770	5770	5770	0
651	20241203	101800	1731000	5770	5770	5770	5770	0
652	20241203	101700	1731000	5770	5770	5770	5770	0
653	20241203	101600	1731000	5770	5770	5770	5770	0
654	20241203	101500	1731000	5770	5770	5770	5770	0
655	20241203	101400	1731000	5770	5770	5770	5770	0
656	20241203	101300	1731000	5770	5770	5770	5770	10
657	20241203	101200	1673300	5770	5770	5770	5770	0
658	20241203	101100	1673300	5770	5770	5770	5770	0
659	20241203	101000	1673300	5770	5770	5770	5770	0
660	20241203	100900	1673300	5770	5770	5770	5770	0
661	20241203	100800	1673300	5770	5770	5770	5770	0
662	20241203	100700	1673300	5770	5770	5770	5770	0
663	20241203	100600	1673300	5770	5770	5770	5770	0
664	20241203	100500	1673300	5770	5770	5770	5770	0
665	20241203	100400	1673300	5770	5770	5770	5770	0
666	20241203	100300	1673300	5770	5770	5770	5770	0
667	20241203	100200	1673300	5770	5770	5770	5770	0
668	20241203	100100	1673300	5770	5770	5770	5770	0
669	20241203	100000	1673300	5770	5770	5770	5770	0
670	20241203	095900	1673300	5770	5770	5770	5770	0
671	20241203	095800	1673300	5770	5770	5770	5770	0
672	20241203	095700	1673300	5770	5770	5770	5770	0
673	20241203	095600	1673300	5770	5770	5770	5770	0
674	20241203	095500	1673300	5770	5770	5770	5770	0
675	20241203	095400	1673300	5770	5770	5770	5770	0
676	20241203	095300	1673300	5770	5770	5770	5770	0
677	20241203	095200	1673300	5770	5770	5770	5770	0
678	20241203	095100	1673300	5770	5770	5770	5770	0
679	20241203	095000	1673300	5770	5770	5770	5770	0
680	20241203	094900	1673300	5770	5770	5770	5770	0
681	20241203	094800	1673300	5770	5770	5770	5770	0
682	20241203	094700	1673300	5770	5770	5770	5770	0
683	20241203	094600	1673300	5770	5770	5770	5770	0
684	20241203	094500	1673300	5770	5770	5770	5770	0
685	20241203	094400	1673300	5770	5770	5770	5770	0
686	20241203	094300	1673300	5770	5770	5770	5770	0
687	20241203	094200	1673300	5770	5770	5770	5770	0
688	20241203	094100	1673300	5770	5770	5770	5770	0
689	20241203	094000	1673300	5770	5770	5770	5770	0
690	20241203	093900	1673300	5770	5770	5770	5770	0
691	20241203	093800	1673300	5770	5770	5770	5770	0
692	20241203	093700	1673300	5770	5770	5770	5770	0
693	20241203	093600	1673300	5770	5770	5770	5770	0
694	20241203	093500	1673300	5770	5770	5770	5770	0
695	20241203	093400	1673300	5770	5770	5770	5770	0
696	20241203	093300	1673300	5770	5770	5770	5770	0
697	20241203	093200	1673300	5770	5770	5770	5770	100
698	20241203	093100	1096300	5770	5770	5770	5770	0
699	20241203	093000	1096300	5770	5770	5770	5770	0
700	20241203	092900	1096300	5770	5770	5770	5770	0
701	20241203	092800	1096300	5770	5770	5770	5770	0
702	20241203	092700	1096300	5770	5770	5770	5770	0
703	20241203	092600	1096300	5770	5770	5770	5770	0
704	20241203	092500	1096300	5770	5770	5770	5770	0
705	20241203	092400	1096300	5770	5770	5770	5770	0
706	20241203	092300	1096300	5770	5770	5770	5770	50
707	20241203	092200	807800	5770	5770	5770	5770	0
708	20241203	092100	807800	5770	5770	5770	5770	0
709	20241203	092000	807800	5770	5770	5770	5770	10
710	20241203	091900	750100	5770	5770	5770	5770	0
711	20241203	091800	750100	5770	5770	5770	5770	0
712	20241203	091700	750100	5770	5770	5770	5770	0
713	20241203	091600	750100	5770	5770	5770	5770	0
714	20241203	091500	750100	5770	5770	5770	5770	0
715	20241203	091400	750100	5770	5770	5770	5770	0
716	20241203	091300	750100	5770	5770	5770	5770	0
717	20241203	091200	750100	5770	5770	5770	5770	0
718	20241203	091100	750100	5770	5770	5770	5770	0
719	20241203	091000	750100	5770	5770	5770	5770	0
720	20241203	090900	750100	5770	5770	5770	5770	30
721	20241203	090800	577000	5770	5770	5770	5770	0
722	20241203	090700	577000	5770	5770	5770	5770	0
723	20241203	090600	577000	5770	5770	5770	5770	100
724	20241203	090500	0	6780	6780	6780	6780	0
725	20241203	090400	0	6780	6780	6780	6780	0
726	20241203	090300	0	6780	6780	6780	6780	0
727	20241203	090200	0	6780	6780	6780	6780	0
728	20241203	090100	0	6780	6780	6780	6780	0
729	20241203	090000	0	6780	6780	6780	6780	0