KissMeData/000950/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	183200	5843080	18510	18510	18510	18510	29
3	20241203	183100	5843080	18510	18510	18510	18510	0
4	20241203	183000	5843080	18510	18510	18510	18510	0
5	20241203	182900	5843080	18510	18510	18510	18510	0
6	20241203	182800	5843080	18510	18510	18510	18510	0
7	20241203	182700	5843080	18510	18510	18510	18510	0
8	20241203	182600	5843080	18510	18510	18510	18510	0
9	20241203	182500	5843080	18510	18510	18510	18510	0
10	20241203	182400	5843080	18510	18510	18510	18510	0
11	20241203	182300	5843080	18510	18510	18510	18510	0
12	20241203	182200	5843080	18510	18510	18510	18510	0
13	20241203	182100	5843080	18510	18510	18510	18510	0
14	20241203	182000	5843080	18510	18510	18510	18510	0
15	20241203	181900	5843080	18510	18510	18510	18510	0
16	20241203	181800	5843080	18510	18510	18510	18510	0
17	20241203	181700	5843080	18510	18510	18510	18510	0
18	20241203	181600	5843080	18510	18510	18510	18510	0
19	20241203	181500	5843080	18510	18510	18510	18510	0
20	20241203	181400	5843080	18510	18510	18510	18510	0
21	20241203	181300	5843080	18510	18510	18510	18510	0
22	20241203	181200	5843080	18510	18510	18510	18510	0
23	20241203	181100	5843080	18510	18510	18510	18510	0
24	20241203	181000	5843080	18510	18510	18510	18510	0
25	20241203	180900	5843080	18510	18510	18510	18510	0
26	20241203	180800	5843080	18510	18510	18510	18510	0
27	20241203	180700	5843080	18510	18510	18510	18510	0
28	20241203	180600	5843080	18510	18510	18510	18510	0
29	20241203	180500	5843080	18510	18510	18510	18510	0
30	20241203	180400	5843080	18510	18510	18510	18510	0
31	20241203	180300	5843080	18510	18510	18510	18510	0
32	20241203	180200	5843080	18510	18510	18510	18510	29
33	20241203	180100	5843080	18510	18510	18510	18510	0
34	20241203	180000	5843080	18510	18510	18510	18510	0
35	20241203	175900	5843080	18510	18510	18510	18510	0
36	20241203	175800	5843080	18510	18510	18510	18510	0
37	20241203	175700	5843080	18510	18510	18510	18510	0
38	20241203	175600	5843080	18510	18510	18510	18510	0
39	20241203	175500	5843080	18510	18510	18510	18510	0
40	20241203	175400	5843080	18510	18510	18510	18510	0
41	20241203	175300	5843080	18510	18510	18510	18510	0
42	20241203	175200	5843080	18510	18510	18510	18510	0
43	20241203	175100	5843080	18510	18510	18510	18510	0
44	20241203	175000	5843080	18510	18510	18510	18510	0
45	20241203	174900	5843080	18510	18510	18510	18510	0
46	20241203	174800	5843080	18510	18510	18510	18510	0
47	20241203	174700	5843080	18510	18510	18510	18510	0
48	20241203	174600	5843080	18510	18510	18510	18510	0
49	20241203	174500	5843080	18510	18510	18510	18510	0
50	20241203	174400	5843080	18510	18510	18510	18510	0
51	20241203	174300	5843080	18510	18510	18510	18510	0
52	20241203	174200	5843080	18510	18510	18510	18510	0
53	20241203	174100	5843080	18510	18510	18510	18510	0
54	20241203	174000	5843080	18510	18510	18510	18510	0
55	20241203	173900	5843080	18510	18510	18510	18510	0
56	20241203	173800	5843080	18510	18510	18510	18510	0
57	20241203	173700	5843080	18510	18510	18510	18510	0
58	20241203	173600	5843080	18510	18510	18510	18510	0
59	20241203	173500	5843080	18510	18510	18510	18510	0
60	20241203	173400	5843080	18510	18510	18510	18510	0
61	20241203	173300	5843080	18510	18510	18510	18510	0
62	20241203	173200	5843080	18510	18510	18510	18510	29
63	20241203	173100	5843080	18510	18510	18510	18510	0
64	20241203	173000	5843080	18510	18510	18510	18510	0
65	20241203	172900	5843080	18510	18510	18510	18510	0
66	20241203	172800	5843080	18510	18510	18510	18510	0
67	20241203	172700	5843080	18510	18510	18510	18510	0
68	20241203	172600	5843080	18510	18510	18510	18510	0
69	20241203	172500	5843080	18510	18510	18510	18510	0
70	20241203	172400	5843080	18510	18510	18510	18510	0
71	20241203	172300	5843080	18510	18510	18510	18510	0
72	20241203	172200	5843080	18510	18510	18510	18510	0
73	20241203	172100	5843080	18510	18510	18510	18510	0
74	20241203	172000	5843080	18510	18510	18510	18510	0
75	20241203	171900	5843080	18510	18510	18510	18510	0
76	20241203	171800	5843080	18510	18510	18510	18510	0
77	20241203	171700	5843080	18510	18510	18510	18510	0
78	20241203	171600	5843080	18510	18510	18510	18510	0
79	20241203	171500	5843080	18510	18510	18510	18510	0
80	20241203	171400	5843080	18510	18510	18510	18510	0
81	20241203	171300	5843080	18510	18510	18510	18510	0
82	20241203	171200	5843080	18510	18510	18510	18510	0
83	20241203	171100	5843080	18510	18510	18510	18510	0
84	20241203	171000	5843080	18510	18510	18510	18510	0
85	20241203	170900	5843080	18510	18510	18510	18510	0
86	20241203	170800	5843080	18510	18510	18510	18510	0
87	20241203	170700	5843080	18510	18510	18510	18510	0
88	20241203	170600	5843080	18510	18510	18510	18510	0
89	20241203	170500	5843080	18510	18510	18510	18510	0
90	20241203	170400	5843080	18510	18510	18510	18510	0
91	20241203	170300	5843080	18510	18510	18510	18510	0
92	20241203	170200	5843080	18510	18510	18510	18510	29
93	20241203	170100	5843080	18510	18510	18510	18510	0
94	20241203	170000	5843080	18510	18510	18510	18510	0
95	20241203	165900	5843080	18510	18510	18510	18510	0
96	20241203	165800	5843080	18510	18510	18510	18510	0
97	20241203	165700	5843080	18510	18510	18510	18510	0
98	20241203	165600	5843080	18510	18510	18510	18510	0
99	20241203	165500	5843080	18510	18510	18510	18510	0
100	20241203	165400	5843080	18510	18510	18510	18510	0
101	20241203	165300	5843080	18510	18510	18510	18510	0
102	20241203	165200	5843080	18510	18510	18510	18510	0
103	20241203	165100	5843080	18510	18510	18510	18510	0
104	20241203	165000	5843080	18510	18510	18510	18510	0
105	20241203	164900	5843080	18510	18510	18510	18510	0
106	20241203	164800	5843080	18510	18510	18510	18510	0
107	20241203	164700	5843080	18510	18510	18510	18510	0
108	20241203	164600	5843080	18510	18510	18510	18510	0
109	20241203	164500	5843080	18510	18510	18510	18510	0
110	20241203	164400	5843080	18510	18510	18510	18510	0
111	20241203	164300	5843080	18510	18510	18510	18510	0
112	20241203	164200	5843080	18510	18510	18510	18510	0
113	20241203	164100	5843080	18510	18510	18510	18510	0
114	20241203	164000	5843080	18510	18510	18510	18510	0
115	20241203	163900	5843080	18510	18510	18510	18510	0
116	20241203	163800	5843080	18510	18510	18510	18510	0
117	20241203	163700	5843080	18510	18510	18510	18510	0
118	20241203	163600	5843080	18510	18510	18510	18510	0
119	20241203	163500	5843080	18510	18510	18510	18510	0
120	20241203	163400	5843080	18510	18510	18510	18510	0
121	20241203	163300	5843080	18510	18510	18510	18510	0
122	20241203	163200	5843080	18510	18510	18510	18510	29
123	20241203	163100	5843080	18510	18510	18510	18510	0
124	20241203	163000	5843080	18510	18510	18510	18510	0
125	20241203	162900	5843080	18510	18510	18510	18510	0
126	20241203	162800	5843080	18510	18510	18510	18510	0
127	20241203	162700	5843080	18510	18510	18510	18510	0
128	20241203	162600	5843080	18510	18510	18510	18510	0
129	20241203	162500	5843080	18510	18510	18510	18510	0
130	20241203	162400	5843080	18510	18510	18510	18510	0
131	20241203	162300	5843080	18510	18510	18510	18510	0
132	20241203	162200	5843080	18510	18510	18510	18510	0
133	20241203	162100	5843080	18510	18510	18510	18510	0
134	20241203	162000	5843080	18510	18510	18510	18510	0
135	20241203	161900	5843080	18510	18510	18510	18510	0
136	20241203	161800	5843080	18510	18510	18510	18510	0
137	20241203	161700	5843080	18510	18510	18510	18510	0
138	20241203	161600	5843080	18510	18510	18510	18510	0
139	20241203	161500	5843080	18510	18510	18510	18510	0
140	20241203	161400	5843080	18510	18510	18510	18510	0
141	20241203	161300	5843080	18510	18510	18510	18510	0
142	20241203	161200	5843080	18510	18510	18510	18510	0
143	20241203	161100	5843080	18510	18510	18510	18510	0
144	20241203	161000	5843080	18510	18510	18510	18510	0
145	20241203	160900	5843080	18510	18510	18510	18510	0
146	20241203	160800	5843080	18510	18510	18510	18510	0
147	20241203	160700	5843080	18510	18510	18510	18510	0
148	20241203	160600	5843080	18510	18510	18510	18510	0
149	20241203	160500	5843080	18510	18510	18510	18510	0
150	20241203	160400	5843080	18510	18510	18510	18510	0
151	20241203	160300	5843080	18510	18510	18510	18510	0
152	20241203	160200	5843080	18510	18510	18510	18510	29
153	20241203	160100	5843080	18510	18510	18510	18510	0
154	20241203	160000	5843080	18510	18510	18510	18510	0
155	20241203	155900	5843080	18510	18510	18510	18510	0
156	20241203	155800	5843080	18510	18510	18510	18510	0
157	20241203	155700	5843080	18510	18510	18510	18510	0
158	20241203	155600	5843080	18510	18510	18510	18510	0
159	20241203	155500	5843080	18510	18510	18510	18510	0
160	20241203	155400	5843080	18510	18510	18510	18510	0
161	20241203	155300	5843080	18510	18510	18510	18510	0
162	20241203	155200	5843080	18510	18510	18510	18510	0
163	20241203	155100	5843080	18510	18510	18510	18510	0
164	20241203	155000	5843080	18510	18510	18510	18510	0
165	20241203	154900	5843080	18510	18510	18510	18510	0
166	20241203	154800	5843080	18510	18510	18510	18510	0
167	20241203	154700	5843080	18510	18510	18510	18510	0
168	20241203	154600	5843080	18510	18510	18510	18510	0
169	20241203	154500	5843080	18510	18510	18510	18510	0
170	20241203	154400	5843080	18510	18510	18510	18510	0
171	20241203	154300	5843080	18510	18510	18510	18510	0
172	20241203	154200	5843080	18510	18510	18510	18510	0
173	20241203	154100	5843080	18510	18510	18510	18510	0
174	20241203	154000	5843080	18510	18510	18510	18510	0
175	20241203	153900	5843080	18510	18510	18510	18510	0
176	20241203	153800	5843080	18510	18510	18510	18510	0
177	20241203	153700	5843080	18510	18510	18510	18510	0
178	20241203	153600	5843080	18510	18510	18510	18510	0
179	20241203	153500	5843080	18510	18510	18510	18510	0
180	20241203	153400	5843080	18510	18510	18510	18510	0
181	20241203	153300	5843080	18510	18510	18510	18510	0
182	20241203	153200	5843080	18510	18510	18510	18510	29
183	20241203	153100	5843080	18510	18510	18510	18510	0
184	20241203	153000	5843080	18510	18510	18510	18510	29
185	20241203	152900	5306290	18710	18710	18710	18710	0
186	20241203	152800	5306290	18710	18710	18710	18710	0
187	20241203	152700	5306290	18710	18710	18710	18710	0
188	20241203	152600	5306290	18710	18710	18710	18710	0
189	20241203	152500	5306290	18710	18710	18710	18710	0
190	20241203	152400	5306290	18710	18710	18710	18710	0
191	20241203	152300	5306290	18710	18710	18710	18710	0
192	20241203	152200	5306290	18710	18710	18710	18710	0
193	20241203	152100	5306290	18710	18710	18710	18710	0
194	20241203	152000	5306290	18710	18710	18710	18710	0
195	20241203	151900	5306290	18710	18710	18710	18710	0
196	20241203	151800	5306290	18710	18710	18710	18710	0
197	20241203	151700	5306290	18710	18710	18710	18710	0
198	20241203	151600	5306290	18710	18710	18710	18710	0
199	20241203	151500	5306290	18710	18710	18710	18710	0
200	20241203	151400	5306290	18710	18710	18710	18710	0
201	20241203	151300	5306290	18710	18710	18710	18710	0
202	20241203	151200	5306290	18710	18710	18710	18710	0
203	20241203	151100	5306290	18710	18710	18710	18710	0
204	20241203	151000	5306290	18710	18710	18710	18710	0
205	20241203	150900	5306290	18710	18710	18710	18710	0
206	20241203	150800	5306290	18710	18710	18710	18710	0
207	20241203	150700	5306290	18710	18710	18710	18710	0
208	20241203	150600	5306290	18710	18710	18710	18710	0
209	20241203	150500	5306290	18710	18710	18710	18710	0
210	20241203	150400	5306290	18710	18710	18710	18710	0
211	20241203	150300	5306290	18710	18710	18710	18710	0
212	20241203	150200	5306290	18710	18710	18710	18710	0
213	20241203	150100	5306290	18710	18710	18710	18710	0
214	20241203	150000	5306290	18710	18710	18710	18710	0
215	20241203	145900	5306290	18710	18710	18710	18710	0
216	20241203	145800	5306290	18710	18710	18710	18710	0
217	20241203	145700	5306290	18710	18640	18710	18640	2
218	20241203	145600	5268940	18650	18650	18650	18650	0
219	20241203	145500	5268940	18650	18650	18650	18650	0
220	20241203	145400	5268940	18650	18650	18650	18650	0
221	20241203	145300	5268940	18650	18650	18650	18650	1
222	20241203	145200	5250290	18360	18360	18360	18360	0
223	20241203	145100	5250290	18360	18360	18360	18360	0
224	20241203	145000	5250290	18360	18360	18360	18360	0
225	20241203	144900	5250290	18360	18400	18400	18360	2
226	20241203	144800	5213530	18710	18710	18710	18710	0
227	20241203	144700	5213530	18710	18710	18710	18710	0
228	20241203	144600	5213530	18710	18710	18710	18710	0
229	20241203	144500	5213530	18710	18710	18710	18710	0
230	20241203	144400	5213530	18710	18710	18710	18710	0
231	20241203	144300	5213530	18710	18710	18710	18710	0
232	20241203	144200	5213530	18710	18710	18710	18710	0
233	20241203	144100	5213530	18710	18710	18710	18710	0
234	20241203	144000	5213530	18710	18710	18710	18710	0
235	20241203	143900	5213530	18710	18710	18710	18710	0
236	20241203	143800	5213530	18710	18710	18710	18710	0
237	20241203	143700	5213530	18710	18710	18710	18710	0
238	20241203	143600	5213530	18710	18710	18710	18710	0
239	20241203	143500	5213530	18710	18710	18710	18710	0
240	20241203	143400	5213530	18710	18710	18710	18710	0
241	20241203	143300	5213530	18710	18710	18710	18710	0
242	20241203	143200	5213530	18710	18710	18710	18710	0
243	20241203	143100	5213530	18710	18710	18710	18710	0
244	20241203	143000	5213530	18710	18710	18710	18710	0
245	20241203	142900	5213530	18710	18710	18710	18710	0
246	20241203	142800	5213530	18710	18710	18710	18710	1
247	20241203	142700	5194820	18710	18770	18770	18710	3
248	20241203	142600	5138570	18770	18770	18770	18770	3
249	20241203	142500	5082260	18770	18770	18770	18770	2
250	20241203	142400	5044720	18770	18770	18770	18770	3
251	20241203	142300	4988410	18770	18780	18780	18410	38
252	20241203	142200	4287740	18770	18790	18790	18360	7
253	20241203	142100	4158260	18790	18790	18790	18790	3
254	20241203	142000	4101890	18790	18790	18790	18790	3
255	20241203	141900	4045520	18430	18840	18840	18430	22
256	20241203	141800	3639240	18840	18850	18850	18840	3
257	20241203	141700	3582700	18850	18850	18850	18850	3
258	20241203	141600	3526150	18850	18850	18850	18850	2
259	20241203	141500	3488450	18850	18850	18850	18850	3
260	20241203	141400	3431900	18850	18850	18850	18850	3
261	20241203	141300	3375350	18850	18850	18850	18850	2
262	20241203	141200	3337650	18850	18850	18850	18850	3
263	20241203	141100	3281100	18850	18850	18850	18850	2
264	20241203	141000	3243400	18850	18850	18850	18850	3
265	20241203	140900	3186850	18850	18850	18850	18850	3
266	20241203	140800	3130300	18850	18850	18850	18850	2
267	20241203	140700	3092600	18850	18850	18850	18850	3
268	20241203	140600	3036050	18850	18850	18850	18850	3
269	20241203	140500	2979500	18850	18850	18850	18850	2
270	20241203	140400	2941800	18850	18850	18850	18850	3
271	20241203	140300	2885250	18850	18810	18850	18810	8
272	20241203	140200	2734530	18790	18790	18790	18790	2
273	20241203	140100	2696950	18780	18780	18780	18780	3
274	20241203	140000	2640610	18780	18780	18780	18780	2
275	20241203	135900	2603050	18840	18840	18840	18840	0
276	20241203	135800	2603050	18840	18840	18840	18840	0
277	20241203	135700	2603050	18840	18840	18840	18840	0
278	20241203	135600	2603050	18840	18840	18840	18840	0
279	20241203	135500	2603050	18840	18840	18840	18840	0
280	20241203	135400	2603050	18840	18840	18840	18840	0
281	20241203	135300	2603050	18840	18840	18840	18840	0
282	20241203	135200	2603050	18840	18840	18840	18840	0
283	20241203	135100	2603050	18840	18840	18840	18840	0
284	20241203	135000	2603050	18840	18840	18840	18840	0
285	20241203	134900	2603050	18840	18840	18840	18840	0
286	20241203	134800	2603050	18840	18840	18840	18840	0
287	20241203	134700	2603050	18840	18840	18840	18840	0
288	20241203	134600	2603050	18840	18840	18840	18840	0
289	20241203	134500	2603050	18840	18840	18840	18840	0
290	20241203	134400	2603050	18840	18840	18840	18840	0
291	20241203	134300	2603050	18840	18840	18840	18840	0
292	20241203	134200	2603050	18840	18840	18840	18840	0
293	20241203	134100	2603050	18840	18840	18840	18840	0
294	20241203	134000	2603050	18840	18840	18840	18840	0
295	20241203	133900	2603050	18840	18840	18840	18840	0
296	20241203	133800	2603050	18840	18840	18840	18840	0
297	20241203	133700	2603050	18840	18840	18840	18840	0
298	20241203	133600	2603050	18840	18840	18840	18840	0
299	20241203	133500	2603050	18840	18840	18840	18840	0
300	20241203	133400	2603050	18840	18840	18840	18840	0
301	20241203	133300	2603050	18840	18840	18840	18840	0
302	20241203	133200	2603050	18840	18840	18840	18840	0
303	20241203	133100	2603050	18840	18840	18840	18840	0
304	20241203	133000	2603050	18840	18840	18840	18840	0
305	20241203	132900	2603050	18840	18840	18840	18840	0
306	20241203	132800	2603050	18840	18840	18840	18840	0
307	20241203	132700	2603050	18840	18840	18840	18840	0
308	20241203	132600	2603050	18840	18840	18840	18840	0
309	20241203	132500	2603050	18840	18840	18840	18840	0
310	20241203	132400	2603050	18840	18840	18840	18840	0
311	20241203	132300	2603050	18840	18840	18840	18840	0
312	20241203	132200	2603050	18840	18840	18840	18840	0
313	20241203	132100	2603050	18840	18840	18840	18840	0
314	20241203	132000	2603050	18840	18840	18840	18840	0
315	20241203	131900	2603050	18840	18840	18840	18840	0
316	20241203	131800	2603050	18840	18840	18840	18840	0
317	20241203	131700	2603050	18840	18840	18840	18840	0
318	20241203	131600	2603050	18840	18840	18840	18840	0
319	20241203	131500	2603050	18840	18840	18840	18840	0
320	20241203	131400	2603050	18840	18840	18840	18840	0
321	20241203	131300	2603050	18840	18840	18840	18840	1
322	20241203	131200	2584210	18340	18340	18340	18340	0
323	20241203	131100	2584210	18340	18340	18340	18340	0
324	20241203	131000	2584210	18340	18540	18540	18340	100
325	20241203	130900	748260	18850	18850	18850	18850	0
326	20241203	130800	748260	18850	18850	18850	18850	0
327	20241203	130700	748260	18850	18850	18850	18850	0
328	20241203	130600	748260	18850	18850	18850	18850	0
329	20241203	130500	748260	18850	18850	18850	18850	0
330	20241203	130400	748260	18850	18850	18850	18850	0
331	20241203	130300	748260	18850	18850	18850	18850	0
332	20241203	130200	748260	18850	18850	18850	18850	0
333	20241203	130100	748260	18850	18850	18850	18850	0
334	20241203	130000	748260	18850	18850	18850	18850	0
335	20241203	125900	748260	18850	18850	18850	18850	0
336	20241203	125800	748260	18850	18850	18850	18850	0
337	20241203	125700	748260	18850	18850	18850	18850	0
338	20241203	125600	748260	18850	18850	18850	18850	0
339	20241203	125500	748260	18850	18850	18850	18850	0
340	20241203	125400	748260	18850	18850	18850	18850	0
341	20241203	125300	748260	18850	18850	18850	18850	0
342	20241203	125200	748260	18850	18850	18850	18850	0
343	20241203	125100	748260	18850	18850	18850	18850	0
344	20241203	125000	748260	18850	18850	18850	18850	0
345	20241203	124900	748260	18850	18850	18850	18850	0
346	20241203	124800	748260	18850	18850	18850	18850	0
347	20241203	124700	748260	18850	18850	18850	18850	0
348	20241203	124600	748260	18850	18850	18850	18850	0
349	20241203	124500	748260	18850	18850	18850	18850	0
350	20241203	124400	748260	18850	18850	18850	18850	0
351	20241203	124300	748260	18850	18850	18850	18850	0
352	20241203	124200	748260	18850	18850	18850	18850	0
353	20241203	124100	748260	18850	18850	18850	18850	0
354	20241203	124000	748260	18850	18850	18850	18850	0
355	20241203	123900	748260	18850	18850	18850	18850	0
356	20241203	123800	748260	18850	18850	18850	18850	0
357	20241203	123700	748260	18850	18850	18850	18850	0
358	20241203	123600	748260	18850	18850	18850	18850	0
359	20241203	123500	748260	18850	18850	18850	18850	0
360	20241203	123400	748260	18850	18850	18850	18850	0
361	20241203	123300	748260	18850	18850	18850	18850	0
362	20241203	123200	748260	18850	18850	18850	18850	0
363	20241203	123100	748260	18850	18850	18850	18850	0
364	20241203	123000	748260	18850	18850	18850	18850	0
365	20241203	122900	748260	18850	18850	18850	18850	0
366	20241203	122800	748260	18850	18850	18850	18850	0
367	20241203	122700	748260	18850	18850	18850	18850	0
368	20241203	122600	748260	18850	18850	18850	18850	0
369	20241203	122500	748260	18850	18850	18850	18850	0
370	20241203	122400	748260	18850	18850	18850	18850	0
371	20241203	122300	748260	18850	18850	18850	18850	0
372	20241203	122200	748260	18850	18850	18850	18850	0
373	20241203	122100	748260	18850	18850	18850	18850	20
374	20241203	122000	371260	18850	18850	18850	18850	0
375	20241203	121900	371260	18850	18850	18850	18850	0
376	20241203	121800	371260	18850	18850	18850	18850	0
377	20241203	121700	371260	18850	18850	18850	18850	0
378	20241203	121600	371260	18850	18850	18850	18850	0
379	20241203	121500	371260	18850	18850	18850	18850	0
380	20241203	121400	371260	18850	18790	18850	18790	3
381	20241203	121300	314810	18850	18850	18850	18850	0
382	20241203	121200	314810	18850	18850	18850	18850	0
383	20241203	121100	314810	18850	18850	18850	18850	0
384	20241203	121000	314810	18850	18850	18850	18850	0
385	20241203	120900	314810	18850	18850	18850	18850	0
386	20241203	120800	314810	18850	18850	18850	18850	0
387	20241203	120700	314810	18850	18850	18850	18850	0
388	20241203	120600	314810	18850	18850	18850	18850	0
389	20241203	120500	314810	18850	18850	18850	18850	0
390	20241203	120400	314810	18850	18850	18850	18850	0
391	20241203	120300	314810	18850	18850	18850	18850	0
392	20241203	120200	314810	18850	18850	18850	18850	0
393	20241203	120100	314810	18850	18850	18850	18850	0
394	20241203	120000	314810	18850	18850	18850	18850	0
395	20241203	115900	314810	18850	18850	18850	18850	0
396	20241203	115800	314810	18850	18850	18850	18850	0
397	20241203	115700	314810	18850	18850	18850	18850	0
398	20241203	115600	314810	18850	18850	18850	18850	0
399	20241203	115500	314810	18850	18850	18850	18850	0
400	20241203	115400	314810	18850	18850	18850	18850	0
401	20241203	115300	314810	18850	18850	18850	18850	0
402	20241203	115200	314810	18850	18850	18850	18850	0
403	20241203	115100	314810	18850	18850	18850	18850	0
404	20241203	115000	314810	18850	18850	18850	18850	0
405	20241203	114900	314810	18850	18850	18850	18850	0
406	20241203	114800	314810	18850	18850	18850	18850	0
407	20241203	114700	314810	18850	18850	18850	18850	0
408	20241203	114600	314810	18850	18850	18850	18850	0
409	20241203	114500	314810	18850	18850	18850	18850	0
410	20241203	114400	314810	18850	18850	18850	18850	0
411	20241203	114300	314810	18850	18850	18850	18850	0
412	20241203	114200	314810	18850	18850	18850	18850	0
413	20241203	114100	314810	18850	18850	18850	18850	0
414	20241203	114000	314810	18850	18850	18850	18850	0
415	20241203	113900	314810	18850	18850	18850	18850	0
416	20241203	113800	314810	18850	18850	18850	18850	0
417	20241203	113700	314810	18850	18850	18850	18850	0
418	20241203	113600	314810	18850	18850	18850	18850	0
419	20241203	113500	314810	18850	18850	18850	18850	0
420	20241203	113400	314810	18850	18850	18850	18850	0
421	20241203	113300	314810	18850	18850	18850	18850	0
422	20241203	113200	314810	18850	18850	18850	18850	0
423	20241203	113100	314810	18850	18850	18850	18850	0
424	20241203	113000	314810	18850	18850	18850	18850	0
425	20241203	112900	314810	18850	18850	18850	18850	0
426	20241203	112800	314810	18850	18850	18850	18850	0
427	20241203	112700	314810	18850	18850	18850	18850	0
428	20241203	112600	314810	18850	18850	18850	18850	0
429	20241203	112500	314810	18850	18850	18850	18850	0
430	20241203	112400	314810	18850	18850	18850	18850	0
431	20241203	112300	314810	18850	18850	18850	18850	0
432	20241203	112200	314810	18850	18850	18850	18850	0
433	20241203	112100	314810	18850	18850	18850	18850	0
434	20241203	112000	314810	18850	18850	18850	18850	0
435	20241203	111900	314810	18850	18850	18850	18850	0
436	20241203	111800	314810	18850	18850	18850	18850	0
437	20241203	111700	314810	18850	18850	18850	18850	0
438	20241203	111600	314810	18850	18850	18850	18850	0
439	20241203	111500	314810	18850	18850	18850	18850	0
440	20241203	111400	314810	18850	18850	18850	18850	0
441	20241203	111300	314810	18850	18850	18850	18850	0
442	20241203	111200	314810	18850	18850	18850	18850	0
443	20241203	111100	314810	18850	18850	18850	18850	0
444	20241203	111000	314810	18850	18850	18850	18850	0
445	20241203	110900	314810	18850	18850	18850	18850	0
446	20241203	110800	314810	18850	18850	18850	18850	0
447	20241203	110700	314810	18850	18850	18850	18850	0
448	20241203	110600	314810	18850	18850	18850	18850	0
449	20241203	110500	314810	18850	18850	18850	18850	0
450	20241203	110400	314810	18850	18850	18850	18850	0
451	20241203	110300	314810	18850	18850	18850	18850	0
452	20241203	110200	314810	18850	18850	18850	18850	0
453	20241203	110100	314810	18850	18850	18850	18850	0
454	20241203	110000	314810	18850	18850	18850	18850	0
455	20241203	105900	314810	18850	18850	18850	18850	0
456	20241203	105800	314810	18850	18850	18850	18850	0
457	20241203	105700	314810	18850	18850	18850	18850	0
458	20241203	105600	314810	18850	18850	18850	18850	0
459	20241203	105500	314810	18850	18850	18850	18850	0
460	20241203	105400	314810	18850	18850	18850	18850	0
461	20241203	105300	314810	18850	18850	18850	18850	0
462	20241203	105200	314810	18850	18850	18850	18850	0
463	20241203	105100	314810	18850	18850	18850	18850	0
464	20241203	105000	314810	18850	18850	18850	18850	0
465	20241203	104900	314810	18850	18850	18850	18850	0
466	20241203	104800	314810	18850	18850	18850	18850	0
467	20241203	104700	314810	18850	18850	18850	18850	0
468	20241203	104600	314810	18850	18850	18850	18850	0
469	20241203	104500	314810	18850	18850	18850	18850	0
470	20241203	104400	314810	18850	18850	18850	18850	0
471	20241203	104300	314810	18850	18850	18850	18850	0
472	20241203	104200	314810	18850	18850	18850	18850	0
473	20241203	104100	314810	18850	18850	18850	18850	0
474	20241203	104000	314810	18850	18850	18850	18850	0
475	20241203	103900	314810	18850	18850	18850	18850	0
476	20241203	103800	314810	18850	18850	18850	18850	0
477	20241203	103700	314810	18850	18850	18850	18850	0
478	20241203	103600	314810	18850	18850	18850	18850	0
479	20241203	103500	314810	18850	18850	18850	18850	0
480	20241203	103400	314810	18850	18850	18850	18850	0
481	20241203	103300	314810	18850	18850	18850	18850	0
482	20241203	103200	314810	18850	18850	18850	18850	0
483	20241203	103100	314810	18850	18850	18850	18850	0
484	20241203	103000	314810	18850	18850	18850	18850	0
485	20241203	102900	314810	18850	18850	18850	18850	0
486	20241203	102800	314810	18850	18850	18850	18850	0
487	20241203	102700	314810	18850	18850	18850	18850	0
488	20241203	102600	314810	18850	18850	18850	18850	0
489	20241203	102500	314810	18850	18850	18850	18850	0
490	20241203	102400	314810	18850	18850	18850	18850	0
491	20241203	102300	314810	18850	18850	18850	18850	0
492	20241203	102200	314810	18850	18850	18850	18850	0
493	20241203	102100	314810	18850	18850	18850	18850	0
494	20241203	102000	314810	18850	18850	18850	18850	0
495	20241203	101900	314810	18850	18850	18850	18850	0
496	20241203	101800	314810	18850	18850	18850	18850	0
497	20241203	101700	314810	18850	18850	18850	18850	0
498	20241203	101600	314810	18850	18850	18850	18850	0
499	20241203	101500	314810	18850	18850	18850	18850	0
500	20241203	101400	314810	18850	18850	18850	18850	0
501	20241203	101300	314810	18850	18850	18850	18850	0
502	20241203	101200	314810	18850	18850	18850	18850	0
503	20241203	101100	314810	18850	18850	18850	18850	0
504	20241203	101000	314810	18850	18850	18850	18850	0
505	20241203	100900	314810	18850	18850	18850	18850	0
506	20241203	100800	314810	18850	18850	18850	18850	0
507	20241203	100700	314810	18850	18850	18850	18850	0
508	20241203	100600	314810	18850	18850	18850	18850	0
509	20241203	100500	314810	18850	18850	18850	18850	0
510	20241203	100400	314810	18850	18850	18850	18850	0
511	20241203	100300	314810	18850	18850	18850	18850	0
512	20241203	100200	314810	18850	18850	18850	18850	0
513	20241203	100100	314810	18850	18850	18850	18850	0
514	20241203	100000	314810	18850	18850	18850	18850	0
515	20241203	095900	314810	18850	18850	18850	18850	0
516	20241203	095800	314810	18850	18850	18850	18850	0
517	20241203	095700	314810	18850	18850	18850	18850	0
518	20241203	095600	314810	18850	18850	18850	18850	0
519	20241203	095500	314810	18850	18850	18850	18850	0
520	20241203	095400	314810	18850	18850	18850	18850	0
521	20241203	095300	314810	18850	18850	18850	18850	0
522	20241203	095200	314810	18850	18850	18850	18850	0
523	20241203	095100	314810	18850	18850	18850	18850	0
524	20241203	095000	314810	18850	18850	18850	18850	0
525	20241203	094900	314810	18850	18850	18850	18850	0
526	20241203	094800	314810	18850	18850	18850	18850	0
527	20241203	094700	314810	18850	18850	18850	18850	0
528	20241203	094600	314810	18850	18850	18850	18850	0
529	20241203	094500	314810	18850	18850	18850	18850	0
530	20241203	094400	314810	18850	18850	18850	18850	0
531	20241203	094300	314810	18850	18850	18850	18850	0
532	20241203	094200	314810	18850	18850	18850	18850	0
533	20241203	094100	314810	18850	18850	18850	18850	0
534	20241203	094000	314810	18850	18850	18850	18850	0
535	20241203	093900	314810	18850	18850	18850	18850	0
536	20241203	093800	314810	18850	18850	18850	18850	0
537	20241203	093700	314810	18850	18850	18850	18850	0
538	20241203	093600	314810	18850	18590	18850	18590	3
539	20241203	093500	258780	18590	18590	18590	18590	0
540	20241203	093400	258780	18590	18590	18590	18590	0
541	20241203	093300	258780	18590	18590	18590	18590	0
542	20241203	093200	258780	18590	18590	18590	18590	0
543	20241203	093100	258780	18590	18590	18590	18590	1
544	20241203	093000	240190	18590	18590	18590	18590	0
545	20241203	092900	240190	18590	18590	18590	18590	1
546	20241203	092800	221600	18590	18590	18590	18590	0
547	20241203	092700	221600	18590	18590	18590	18590	0
548	20241203	092600	221600	18590	18590	18590	18590	0
549	20241203	092500	221600	18590	18590	18590	18590	0
550	20241203	092400	221600	18590	18590	18590	18590	0
551	20241203	092300	221600	18590	18590	18590	18590	0
552	20241203	092200	221600	18590	18590	18590	18590	0
553	20241203	092100	221600	18590	18590	18590	18590	0
554	20241203	092000	221600	18590	18590	18590	18590	0
555	20241203	091900	221600	18590	18590	18590	18590	0
556	20241203	091800	221600	18590	18590	18590	18590	0
557	20241203	091700	221600	18590	18590	18590	18590	2
558	20241203	091600	184420	18850	18850	18850	18850	0
559	20241203	091500	184420	18850	18850	18850	18850	0
560	20241203	091400	184420	18850	18850	18850	18850	0
561	20241203	091300	184420	18850	18850	18850	18850	0
562	20241203	091200	184420	18850	18850	18850	18850	0
563	20241203	091100	184420	18850	18850	18850	18850	0
564	20241203	091000	184420	18850	18850	18850	18850	0
565	20241203	090900	184420	18850	18850	18850	18850	0
566	20241203	090800	184420	18850	18850	18850	18850	1
567	20241203	090700	165570	18590	18590	18590	18590	3
568	20241203	090600	109800	18300	18300	18300	18300	0
569	20241203	090500	109800	18300	18300	18300	18300	0
570	20241203	090400	109800	18300	18300	18300	18300	0
571	20241203	090300	109800	18300	18300	18300	18300	0
572	20241203	090200	109800	18300	18300	18300	18300	0
573	20241203	090100	109800	18300	18300	18300	18300	0
574	20241203	090000	109800	18300	18300	18300	18300	6