KissMeData/076340/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	195400	9979940	5520	5520	5520	5520	1
3	20241202	195300	9979940	5520	5520	5520	5520	0
4	20241202	195200	9979940	5520	5520	5520	5520	0
5	20241202	195100	9979940	5520	5520	5520	5520	0
6	20241202	195000	9979940	5520	5520	5520	5520	0
7	20241202	194900	9979940	5520	5520	5520	5520	0
8	20241202	194800	9979940	5520	5520	5520	5520	0
9	20241202	194700	9979940	5520	5520	5520	5520	0
10	20241202	194600	9979940	5520	5520	5520	5520	0
11	20241202	194500	9979940	5520	5520	5520	5520	0
12	20241202	194400	9979940	5520	5520	5520	5520	0
13	20241202	194300	9979940	5520	5520	5520	5520	0
14	20241202	194200	9979940	5520	5520	5520	5520	0
15	20241202	194100	9979940	5520	5520	5520	5520	0
16	20241202	194000	9979940	5520	5520	5520	5520	0
17	20241202	193900	9979940	5520	5520	5520	5520	0
18	20241202	193800	9979940	5520	5520	5520	5520	0
19	20241202	193700	9979940	5520	5520	5520	5520	0
20	20241202	193600	9979940	5520	5520	5520	5520	0
21	20241202	193500	9979940	5520	5520	5520	5520	0
22	20241202	193400	9979940	5520	5520	5520	5520	0
23	20241202	193300	9979940	5520	5520	5520	5520	0
24	20241202	193200	9979940	5520	5520	5520	5520	0
25	20241202	193100	9979940	5520	5520	5520	5520	0
26	20241202	193000	9979940	5520	5520	5520	5520	0
27	20241202	192900	9979940	5520	5520	5520	5520	0
28	20241202	192800	9979940	5520	5520	5520	5520	0
29	20241202	192700	9979940	5520	5520	5520	5520	0
30	20241202	192600	9979940	5520	5520	5520	5520	0
31	20241202	192500	9979940	5520	5520	5520	5520	0
32	20241202	192400	9979940	5520	5520	5520	5520	1
33	20241202	192300	9979940	5520	5520	5520	5520	0
34	20241202	192200	9979940	5520	5520	5520	5520	0
35	20241202	192100	9979940	5520	5520	5520	5520	0
36	20241202	192000	9979940	5520	5520	5520	5520	0
37	20241202	191900	9979940	5520	5520	5520	5520	0
38	20241202	191800	9979940	5520	5520	5520	5520	0
39	20241202	191700	9979940	5520	5520	5520	5520	0
40	20241202	191600	9979940	5520	5520	5520	5520	0
41	20241202	191500	9979940	5520	5520	5520	5520	0
42	20241202	191400	9979940	5520	5520	5520	5520	0
43	20241202	191300	9979940	5520	5520	5520	5520	0
44	20241202	191200	9979940	5520	5520	5520	5520	0
45	20241202	191100	9979940	5520	5520	5520	5520	0
46	20241202	191000	9979940	5520	5520	5520	5520	0
47	20241202	190900	9979940	5520	5520	5520	5520	0
48	20241202	190800	9979940	5520	5520	5520	5520	0
49	20241202	190700	9979940	5520	5520	5520	5520	0
50	20241202	190600	9979940	5520	5520	5520	5520	0
51	20241202	190500	9979940	5520	5520	5520	5520	0
52	20241202	190400	9979940	5520	5520	5520	5520	0
53	20241202	190300	9979940	5520	5520	5520	5520	0
54	20241202	190200	9979940	5520	5520	5520	5520	0
55	20241202	190100	9979940	5520	5520	5520	5520	0
56	20241202	190000	9979940	5520	5520	5520	5520	0
57	20241202	185900	9979940	5520	5520	5520	5520	0
58	20241202	185800	9979940	5520	5520	5520	5520	0
59	20241202	185700	9979940	5520	5520	5520	5520	0
60	20241202	185600	9979940	5520	5520	5520	5520	0
61	20241202	185500	9979940	5520	5520	5520	5520	0
62	20241202	185400	9979940	5520	5520	5520	5520	1
63	20241202	185300	9979940	5520	5520	5520	5520	0
64	20241202	185200	9979940	5520	5520	5520	5520	0
65	20241202	185100	9979940	5520	5520	5520	5520	0
66	20241202	185000	9979940	5520	5520	5520	5520	0
67	20241202	184900	9979940	5520	5520	5520	5520	0
68	20241202	184800	9979940	5520	5520	5520	5520	0
69	20241202	184700	9979940	5520	5520	5520	5520	0
70	20241202	184600	9979940	5520	5520	5520	5520	0
71	20241202	184500	9979940	5520	5520	5520	5520	0
72	20241202	184400	9979940	5520	5520	5520	5520	0
73	20241202	184300	9979940	5520	5520	5520	5520	0
74	20241202	184200	9979940	5520	5520	5520	5520	0
75	20241202	184100	9979940	5520	5520	5520	5520	0
76	20241202	184000	9979940	5520	5520	5520	5520	0
77	20241202	183900	9979940	5520	5520	5520	5520	0
78	20241202	183800	9979940	5520	5520	5520	5520	0
79	20241202	183700	9979940	5520	5520	5520	5520	0
80	20241202	183600	9979940	5520	5520	5520	5520	0
81	20241202	183500	9979940	5520	5520	5520	5520	0
82	20241202	183400	9979940	5520	5520	5520	5520	0
83	20241202	183300	9979940	5520	5520	5520	5520	0
84	20241202	183200	9979940	5520	5520	5520	5520	0
85	20241202	183100	9979940	5520	5520	5520	5520	0
86	20241202	183000	9979940	5520	5520	5520	5520	0
87	20241202	182900	9979940	5520	5520	5520	5520	0
88	20241202	182800	9979940	5520	5520	5520	5520	0
89	20241202	182700	9979940	5520	5520	5520	5520	0
90	20241202	182600	9979940	5520	5520	5520	5520	0
91	20241202	182500	9979940	5520	5520	5520	5520	0
92	20241202	182400	9979940	5520	5520	5520	5520	1
93	20241202	182300	9979940	5520	5520	5520	5520	0
94	20241202	182200	9979940	5520	5520	5520	5520	0
95	20241202	182100	9979940	5520	5520	5520	5520	0
96	20241202	182000	9979940	5520	5520	5520	5520	0
97	20241202	181900	9979940	5520	5520	5520	5520	0
98	20241202	181800	9979940	5520	5520	5520	5520	0
99	20241202	181700	9979940	5520	5520	5520	5520	0
100	20241202	181600	9979940	5520	5520	5520	5520	0
101	20241202	181500	9979940	5520	5520	5520	5520	0
102	20241202	181400	9979940	5520	5520	5520	5520	0
103	20241202	181300	9979940	5520	5520	5520	5520	0
104	20241202	181200	9979940	5520	5520	5520	5520	0
105	20241202	181100	9979940	5520	5520	5520	5520	0
106	20241202	181000	9979940	5520	5520	5520	5520	0
107	20241202	180900	9979940	5520	5520	5520	5520	0
108	20241202	180800	9979940	5520	5520	5520	5520	0
109	20241202	180700	9979940	5520	5520	5520	5520	0
110	20241202	180600	9979940	5520	5520	5520	5520	0
111	20241202	180500	9979940	5520	5520	5520	5520	0
112	20241202	180400	9979940	5520	5520	5520	5520	0
113	20241202	180300	9979940	5520	5520	5520	5520	0
114	20241202	180200	9979940	5520	5520	5520	5520	0
115	20241202	180100	9979940	5520	5520	5520	5520	0
116	20241202	180000	9979940	5520	5520	5520	5520	0
117	20241202	175900	9979940	5520	5520	5520	5520	0
118	20241202	175800	9979940	5520	5520	5520	5520	0
119	20241202	175700	9979940	5520	5520	5520	5520	0
120	20241202	175600	9979940	5520	5520	5520	5520	0
121	20241202	175500	9979940	5520	5520	5520	5520	0
122	20241202	175400	9979940	5520	5520	5520	5520	1
123	20241202	175300	9979940	5520	5520	5520	5520	0
124	20241202	175200	9979940	5520	5520	5520	5520	0
125	20241202	175100	9979940	5520	5520	5520	5520	0
126	20241202	175000	9979940	5520	5520	5520	5520	0
127	20241202	174900	9979940	5520	5520	5520	5520	0
128	20241202	174800	9979940	5520	5520	5520	5520	0
129	20241202	174700	9979940	5520	5520	5520	5520	0
130	20241202	174600	9979940	5520	5520	5520	5520	0
131	20241202	174500	9979940	5520	5520	5520	5520	0
132	20241202	174400	9979940	5520	5520	5520	5520	0
133	20241202	174300	9979940	5520	5520	5520	5520	0
134	20241202	174200	9979940	5520	5520	5520	5520	0
135	20241202	174100	9979940	5520	5520	5520	5520	0
136	20241202	174000	9979940	5520	5520	5520	5520	0
137	20241202	173900	9979940	5520	5520	5520	5520	0
138	20241202	173800	9979940	5520	5520	5520	5520	0
139	20241202	173700	9979940	5520	5520	5520	5520	0
140	20241202	173600	9979940	5520	5520	5520	5520	0
141	20241202	173500	9979940	5520	5520	5520	5520	0
142	20241202	173400	9979940	5520	5520	5520	5520	0
143	20241202	173300	9979940	5520	5520	5520	5520	0
144	20241202	173200	9979940	5520	5520	5520	5520	0
145	20241202	173100	9979940	5520	5520	5520	5520	0
146	20241202	173000	9979940	5520	5520	5520	5520	0
147	20241202	172900	9979940	5520	5520	5520	5520	0
148	20241202	172800	9979940	5520	5520	5520	5520	0
149	20241202	172700	9979940	5520	5520	5520	5520	0
150	20241202	172600	9979940	5520	5520	5520	5520	0
151	20241202	172500	9979940	5520	5520	5520	5520	0
152	20241202	172400	9979940	5520	5520	5520	5520	1
153	20241202	172300	9979940	5520	5520	5520	5520	0
154	20241202	172200	9979940	5520	5520	5520	5520	0
155	20241202	172100	9979940	5520	5520	5520	5520	0
156	20241202	172000	9979940	5520	5520	5520	5520	0
157	20241202	171900	9979940	5520	5520	5520	5520	0
158	20241202	171800	9979940	5520	5520	5520	5520	0
159	20241202	171700	9979940	5520	5520	5520	5520	0
160	20241202	171600	9979940	5520	5520	5520	5520	0
161	20241202	171500	9979940	5520	5520	5520	5520	0
162	20241202	171400	9979940	5520	5520	5520	5520	0
163	20241202	171300	9979940	5520	5520	5520	5520	0
164	20241202	171200	9979940	5520	5520	5520	5520	0
165	20241202	171100	9979940	5520	5520	5520	5520	0
166	20241202	171000	9979940	5520	5520	5520	5520	0
167	20241202	170900	9979940	5520	5520	5520	5520	0
168	20241202	170800	9979940	5520	5520	5520	5520	0
169	20241202	170700	9979940	5520	5520	5520	5520	0
170	20241202	170600	9979940	5520	5520	5520	5520	0
171	20241202	170500	9979940	5520	5520	5520	5520	0
172	20241202	170400	9979940	5520	5520	5520	5520	0
173	20241202	170300	9979940	5520	5520	5520	5520	0
174	20241202	170200	9979940	5520	5520	5520	5520	0
175	20241202	170100	9979940	5520	5520	5520	5520	0
176	20241202	170000	9979940	5520	5520	5520	5520	0
177	20241202	165900	9979940	5520	5520	5520	5520	0
178	20241202	165800	9979940	5520	5520	5520	5520	0
179	20241202	165700	9979940	5520	5520	5520	5520	0
180	20241202	165600	9979940	5520	5520	5520	5520	0
181	20241202	165500	9979940	5520	5520	5520	5520	0
182	20241202	165400	9979940	5520	5520	5520	5520	1
183	20241202	165300	9979940	5520	5520	5520	5520	0
184	20241202	165200	9979940	5520	5520	5520	5520	0
185	20241202	165100	9979940	5520	5520	5520	5520	0
186	20241202	165000	9979940	5520	5520	5520	5520	0
187	20241202	164900	9979940	5520	5520	5520	5520	0
188	20241202	164800	9979940	5520	5520	5520	5520	0
189	20241202	164700	9979940	5520	5520	5520	5520	0
190	20241202	164600	9979940	5520	5520	5520	5520	0
191	20241202	164500	9979940	5520	5520	5520	5520	0
192	20241202	164400	9979940	5520	5520	5520	5520	0
193	20241202	164300	9979940	5520	5520	5520	5520	0
194	20241202	164200	9979940	5520	5520	5520	5520	0
195	20241202	164100	9979940	5520	5520	5520	5520	0
196	20241202	164000	9979940	5520	5520	5520	5520	0
197	20241202	163900	9979940	5520	5520	5520	5520	0
198	20241202	163800	9979940	5520	5520	5520	5520	0
199	20241202	163700	9979940	5520	5520	5520	5520	0
200	20241202	163600	9979940	5520	5520	5520	5520	0
201	20241202	163500	9979940	5520	5520	5520	5520	0
202	20241202	163400	9979940	5520	5520	5520	5520	0
203	20241202	163300	9979940	5520	5520	5520	5520	0
204	20241202	163200	9979940	5520	5520	5520	5520	0
205	20241202	163100	9979940	5520	5520	5520	5520	0
206	20241202	163000	9979940	5520	5520	5520	5520	0
207	20241202	162900	9979940	5520	5520	5520	5520	0
208	20241202	162800	9979940	5520	5520	5520	5520	0
209	20241202	162700	9979940	5520	5520	5520	5520	0
210	20241202	162600	9979940	5520	5520	5520	5520	0
211	20241202	162500	9979940	5520	5520	5520	5520	0
212	20241202	162400	9979940	5520	5520	5520	5520	1
213	20241202	162300	9979940	5520	5520	5520	5520	0
214	20241202	162200	9979940	5520	5520	5520	5520	0
215	20241202	162100	9979940	5520	5520	5520	5520	0
216	20241202	162000	9979940	5520	5520	5520	5520	0
217	20241202	161900	9979940	5520	5520	5520	5520	0
218	20241202	161800	9979940	5520	5520	5520	5520	0
219	20241202	161700	9979940	5520	5520	5520	5520	0
220	20241202	161600	9979940	5520	5520	5520	5520	0
221	20241202	161500	9979940	5520	5520	5520	5520	0
222	20241202	161400	9979940	5520	5520	5520	5520	0
223	20241202	161300	9979940	5520	5520	5520	5520	0
224	20241202	161200	9979940	5520	5520	5520	5520	0
225	20241202	161100	9979940	5520	5520	5520	5520	0
226	20241202	161000	9979940	5520	5520	5520	5520	0
227	20241202	160900	9979940	5520	5520	5520	5520	0
228	20241202	160800	9979940	5520	5520	5520	5520	0
229	20241202	160700	9979940	5520	5520	5520	5520	0
230	20241202	160600	9979940	5520	5520	5520	5520	0
231	20241202	160500	9979940	5520	5520	5520	5520	0
232	20241202	160400	9979940	5520	5520	5520	5520	0
233	20241202	160300	9979940	5520	5520	5520	5520	0
234	20241202	160200	9979940	5520	5520	5520	5520	0
235	20241202	160100	9979940	5520	5520	5520	5520	0
236	20241202	160000	9979940	5520	5520	5520	5520	0
237	20241202	155900	9979940	5520	5520	5520	5520	0
238	20241202	155800	9979940	5520	5520	5520	5520	0
239	20241202	155700	9979940	5520	5520	5520	5520	0
240	20241202	155600	9979940	5520	5520	5520	5520	0
241	20241202	155500	9979940	5520	5520	5520	5520	0
242	20241202	155400	9979940	5520	5520	5520	5520	1
243	20241202	155300	9979940	5520	5520	5520	5520	0
244	20241202	155200	9979940	5520	5520	5520	5520	0
245	20241202	155100	9979940	5520	5520	5520	5520	0
246	20241202	155000	9979940	5520	5520	5520	5520	0
247	20241202	154900	9979940	5520	5520	5520	5520	0
248	20241202	154800	9979940	5520	5520	5520	5520	0
249	20241202	154700	9979940	5520	5520	5520	5520	0
250	20241202	154600	9979940	5520	5520	5520	5520	0
251	20241202	154500	9979940	5520	5520	5520	5520	0
252	20241202	154400	9979940	5520	5520	5520	5520	0
253	20241202	154300	9979940	5520	5520	5520	5520	0
254	20241202	154200	9979940	5520	5520	5520	5520	0
255	20241202	154100	9979940	5520	5520	5520	5520	0
256	20241202	154000	9979940	5520	5520	5520	5520	0
257	20241202	153900	9979940	5520	5520	5520	5520	0
258	20241202	153800	9979940	5520	5520	5520	5520	0
259	20241202	153700	9979940	5520	5520	5520	5520	0
260	20241202	153600	9979940	5520	5520	5520	5520	0
261	20241202	153500	9979940	5520	5520	5520	5520	0
262	20241202	153400	9979940	5520	5520	5520	5520	0
263	20241202	153300	9979940	5520	5520	5520	5520	0
264	20241202	153200	9979940	5520	5520	5520	5520	0
265	20241202	153100	9979940	5520	5520	5520	5520	0
266	20241202	153000	9979940	5520	5520	5520	5520	1
267	20241202	152900	9974420	5490	5490	5490	5490	0
268	20241202	152800	9974420	5490	5490	5490	5490	0
269	20241202	152700	9974420	5490	5490	5490	5490	0
270	20241202	152600	9974420	5490	5490	5490	5490	0
271	20241202	152500	9974420	5490	5490	5490	5490	0
272	20241202	152400	9974420	5490	5490	5490	5490	0
273	20241202	152300	9974420	5490	5490	5490	5490	0
274	20241202	152200	9974420	5490	5490	5490	5490	0
275	20241202	152100	9974420	5490	5490	5490	5490	0
276	20241202	152000	9974420	5490	5490	5490	5490	0
277	20241202	151900	9974420	5490	5490	5490	5490	0
278	20241202	151800	9974420	5490	5490	5490	5490	0
279	20241202	151700	9974420	5490	5490	5490	5490	0
280	20241202	151600	9974420	5490	5490	5490	5490	0
281	20241202	151500	9974420	5490	5490	5490	5490	0
282	20241202	151400	9974420	5490	5490	5490	5490	0
283	20241202	151300	9974420	5490	5490	5490	5490	0
284	20241202	151200	9974420	5490	5490	5490	5490	0
285	20241202	151100	9974420	5490	5490	5490	5490	0
286	20241202	151000	9974420	5490	5490	5490	5490	0
287	20241202	150900	9974420	5490	5490	5490	5490	0
288	20241202	150800	9974420	5490	5490	5490	5490	0
289	20241202	150700	9974420	5490	5490	5490	5490	0
290	20241202	150600	9974420	5490	5490	5490	5490	0
291	20241202	150500	9974420	5490	5490	5490	5490	0
292	20241202	150400	9974420	5490	5490	5490	5490	0
293	20241202	150300	9974420	5490	5490	5490	5490	0
294	20241202	150200	9974420	5490	5490	5490	5490	0
295	20241202	150100	9974420	5490	5490	5490	5490	0
296	20241202	150000	9974420	5490	5490	5490	5490	0
297	20241202	145900	9974420	5490	5490	5490	5490	0
298	20241202	145800	9974420	5490	5490	5490	5490	0
299	20241202	145700	9974420	5490	5490	5490	5490	0
300	20241202	145600	9974420	5490	5490	5490	5490	0
301	20241202	145500	9974420	5490	5490	5490	5490	0
302	20241202	145400	9974420	5490	5490	5490	5490	0
303	20241202	145300	9974420	5490	5490	5490	5490	0
304	20241202	145200	9974420	5490	5490	5490	5490	0
305	20241202	145100	9974420	5490	5490	5490	5490	0
306	20241202	145000	9974420	5490	5490	5490	5490	0
307	20241202	144900	9974420	5490	5490	5490	5490	0
308	20241202	144800	9974420	5490	5490	5490	5490	0
309	20241202	144700	9974420	5490	5490	5490	5490	0
310	20241202	144600	9974420	5490	5490	5490	5490	0
311	20241202	144500	9974420	5490	5490	5490	5490	0
312	20241202	144400	9974420	5490	5490	5490	5490	0
313	20241202	144300	9974420	5490	5490	5490	5490	0
314	20241202	144200	9974420	5490	5490	5490	5490	0
315	20241202	144100	9974420	5490	5490	5490	5490	0
316	20241202	144000	9974420	5490	5490	5490	5490	0
317	20241202	143900	9974420	5490	5490	5490	5490	0
318	20241202	143800	9974420	5490	5490	5490	5490	0
319	20241202	143700	9974420	5490	5490	5490	5490	0
320	20241202	143600	9974420	5490	5490	5490	5490	0
321	20241202	143500	9974420	5490	5490	5490	5490	0
322	20241202	143400	9974420	5490	5490	5490	5490	0
323	20241202	143300	9974420	5490	5490	5490	5490	0
324	20241202	143200	9974420	5490	5490	5490	5490	0
325	20241202	143100	9974420	5490	5490	5490	5490	0
326	20241202	143000	9974420	5490	5490	5490	5490	0
327	20241202	142900	9974420	5490	5490	5490	5490	0
328	20241202	142800	9974420	5490	5490	5490	5490	2
329	20241202	142700	9963440	5480	5480	5480	5480	0
330	20241202	142600	9963440	5480	5480	5480	5480	0
331	20241202	142500	9963440	5480	5480	5480	5480	0
332	20241202	142400	9963440	5480	5480	5480	5480	0
333	20241202	142300	9963440	5480	5480	5480	5480	0
334	20241202	142200	9963440	5480	5480	5480	5480	0
335	20241202	142100	9963440	5480	5480	5480	5480	0
336	20241202	142000	9963440	5480	5480	5480	5480	0
337	20241202	141900	9963440	5480	5480	5480	5480	0
338	20241202	141800	9963440	5480	5480	5480	5480	0
339	20241202	141700	9963440	5480	5480	5480	5480	0
340	20241202	141600	9963440	5480	5480	5480	5480	0
341	20241202	141500	9963440	5480	5480	5480	5480	0
342	20241202	141400	9963440	5480	5480	5480	5480	0
343	20241202	141300	9963440	5480	5480	5480	5480	0
344	20241202	141200	9963440	5480	5480	5480	5480	0
345	20241202	141100	9963440	5480	5480	5480	5480	0
346	20241202	141000	9963440	5480	5480	5480	5480	0
347	20241202	140900	9963440	5480	5480	5480	5480	0
348	20241202	140800	9963440	5480	5480	5480	5480	0
349	20241202	140700	9963440	5480	5480	5480	5480	0
350	20241202	140600	9963440	5480	5480	5480	5480	0
351	20241202	140500	9963440	5480	5480	5480	5480	0
352	20241202	140400	9963440	5480	5480	5480	5480	0
353	20241202	140300	9963440	5480	5480	5480	5480	0
354	20241202	140200	9963440	5480	5480	5480	5480	0
355	20241202	140100	9963440	5480	5480	5480	5480	0
356	20241202	140000	9963440	5480	5480	5480	5480	0
357	20241202	135900	9963440	5480	5480	5480	5480	0
358	20241202	135800	9963440	5480	5480	5480	5480	0
359	20241202	135700	9963440	5480	5480	5480	5480	0
360	20241202	135600	9963440	5480	5480	5480	5480	0
361	20241202	135500	9963440	5480	5480	5480	5480	0
362	20241202	135400	9963440	5480	5480	5480	5480	0
363	20241202	135300	9963440	5480	5480	5480	5480	0
364	20241202	135200	9963440	5480	5480	5480	5480	0
365	20241202	135100	9963440	5480	5480	5480	5480	0
366	20241202	135000	9963440	5480	5480	5480	5480	0
367	20241202	134900	9963440	5480	5480	5480	5480	0
368	20241202	134800	9963440	5480	5480	5480	5480	0
369	20241202	134700	9963440	5480	5480	5480	5480	0
370	20241202	134600	9963440	5480	5480	5480	5480	0
371	20241202	134500	9963440	5480	5480	5480	5480	0
372	20241202	134400	9963440	5480	5480	5480	5480	0
373	20241202	134300	9963440	5480	5480	5480	5480	0
374	20241202	134200	9963440	5480	5480	5480	5480	0
375	20241202	134100	9963440	5480	5480	5480	5480	0
376	20241202	134000	9963440	5480	5480	5480	5480	0
377	20241202	133900	9963440	5480	5480	5480	5480	0
378	20241202	133800	9963440	5480	5480	5480	5480	0
379	20241202	133700	9963440	5480	5480	5480	5480	0
380	20241202	133600	9963440	5480	5480	5480	5480	0
381	20241202	133500	9963440	5480	5480	5480	5480	0
382	20241202	133400	9963440	5480	5480	5480	5480	0
383	20241202	133300	9963440	5480	5480	5480	5480	0
384	20241202	133200	9963440	5480	5480	5480	5480	0
385	20241202	133100	9963440	5480	5480	5480	5480	0
386	20241202	133000	9963440	5480	5480	5480	5480	0
387	20241202	132900	9963440	5480	5480	5480	5480	0
388	20241202	132800	9963440	5480	5480	5480	5480	11
389	20241202	132700	9903160	5520	5520	5520	5520	11
390	20241202	132600	9842440	5520	5520	5520	5520	0
391	20241202	132500	9842440	5520	5520	5520	5520	0
392	20241202	132400	9842440	5520	5520	5520	5520	0
393	20241202	132300	9842440	5520	5520	5520	5520	0
394	20241202	132200	9842440	5520	5520	5520	5520	0
395	20241202	132100	9842440	5520	5520	5520	5520	0
396	20241202	132000	9842440	5520	5520	5520	5520	0
397	20241202	131900	9842440	5520	5520	5520	5520	0
398	20241202	131800	9842440	5520	5520	5520	5520	0
399	20241202	131700	9842440	5520	5520	5520	5520	0
400	20241202	131600	9842440	5520	5520	5520	5520	0
401	20241202	131500	9842440	5520	5520	5520	5520	0
402	20241202	131400	9842440	5520	5520	5520	5520	0
403	20241202	131300	9842440	5520	5520	5520	5520	0
404	20241202	131200	9842440	5520	5520	5520	5520	0
405	20241202	131100	9842440	5520	5520	5520	5520	0
406	20241202	131000	9842440	5520	5520	5520	5520	0
407	20241202	130900	9842440	5520	5520	5520	5520	0
408	20241202	130800	9842440	5520	5520	5520	5520	0
409	20241202	130700	9842440	5520	5520	5520	5520	0
410	20241202	130600	9842440	5520	5520	5520	5520	0
411	20241202	130500	9842440	5520	5520	5520	5520	0
412	20241202	130400	9842440	5520	5520	5520	5520	0
413	20241202	130300	9842440	5520	5520	5520	5520	0
414	20241202	130200	9842440	5520	5520	5520	5520	0
415	20241202	130100	9842440	5520	5520	5520	5520	0
416	20241202	130000	9842440	5520	5520	5520	5520	0
417	20241202	125900	9842440	5520	5520	5520	5520	0
418	20241202	125800	9842440	5520	5520	5520	5520	0
419	20241202	125700	9842440	5520	5520	5520	5520	0
420	20241202	125600	9842440	5520	5520	5520	5520	0
421	20241202	125500	9842440	5520	5520	5520	5520	0
422	20241202	125400	9842440	5520	5520	5520	5520	0
423	20241202	125300	9842440	5520	5520	5520	5520	0
424	20241202	125200	9842440	5520	5520	5520	5520	0
425	20241202	125100	9842440	5520	5520	5520	5520	0
426	20241202	125000	9842440	5520	5520	5520	5520	0
427	20241202	124900	9842440	5520	5520	5520	5520	0
428	20241202	124800	9842440	5520	5520	5520	5520	0
429	20241202	124700	9842440	5520	5520	5520	5520	0
430	20241202	124600	9842440	5520	5520	5520	5520	0
431	20241202	124500	9842440	5520	5520	5520	5520	0
432	20241202	124400	9842440	5520	5520	5520	5520	0
433	20241202	124300	9842440	5520	5520	5520	5520	0
434	20241202	124200	9842440	5520	5520	5520	5520	0
435	20241202	124100	9842440	5520	5520	5520	5520	0
436	20241202	124000	9842440	5520	5520	5520	5520	1
437	20241202	123900	9836920	5470	5470	5470	5470	0
438	20241202	123800	9836920	5470	5470	5470	5470	0
439	20241202	123700	9836920	5470	5470	5470	5470	0
440	20241202	123600	9836920	5470	5470	5470	5470	0
441	20241202	123500	9836920	5470	5470	5470	5470	0
442	20241202	123400	9836920	5470	5470	5470	5470	0
443	20241202	123300	9836920	5470	5470	5470	5470	0
444	20241202	123200	9836920	5470	5470	5470	5470	0
445	20241202	123100	9836920	5470	5470	5470	5470	0
446	20241202	123000	9836920	5470	5470	5470	5470	0
447	20241202	122900	9836920	5470	5470	5470	5470	0
448	20241202	122800	9836920	5470	5470	5470	5470	0
449	20241202	122700	9836920	5470	5470	5470	5470	0
450	20241202	122600	9836920	5470	5470	5470	5470	0
451	20241202	122500	9836920	5470	5470	5470	5470	0
452	20241202	122400	9836920	5470	5470	5470	5470	0
453	20241202	122300	9836920	5470	5470	5470	5470	0
454	20241202	122200	9836920	5470	5470	5470	5470	0
455	20241202	122100	9836920	5470	5470	5470	5470	0
456	20241202	122000	9836920	5470	5470	5470	5470	0
457	20241202	121900	9836920	5470	5470	5470	5470	0
458	20241202	121800	9836920	5470	5470	5470	5470	0
459	20241202	121700	9836920	5470	5470	5470	5470	0
460	20241202	121600	9836920	5470	5470	5470	5470	0
461	20241202	121500	9836920	5470	5470	5470	5470	0
462	20241202	121400	9836920	5470	5470	5470	5470	0
463	20241202	121300	9836920	5470	5470	5470	5470	0
464	20241202	121200	9836920	5470	5470	5470	5470	0
465	20241202	121100	9836920	5470	5470	5470	5470	0
466	20241202	121000	9836920	5470	5470	5470	5470	0
467	20241202	120900	9836920	5470	5470	5470	5470	0
468	20241202	120800	9836920	5470	5470	5470	5470	0
469	20241202	120700	9836920	5470	5470	5470	5470	0
470	20241202	120600	9836920	5470	5470	5470	5470	0
471	20241202	120500	9836920	5470	5470	5470	5470	0
472	20241202	120400	9836920	5470	5470	5470	5470	0
473	20241202	120300	9836920	5470	5470	5470	5470	0
474	20241202	120200	9836920	5470	5470	5470	5470	0
475	20241202	120100	9836920	5470	5470	5470	5470	0
476	20241202	120000	9836920	5470	5470	5470	5470	0
477	20241202	115900	9836920	5470	5470	5470	5470	0
478	20241202	115800	9836920	5470	5470	5470	5470	0
479	20241202	115700	9836920	5470	5470	5470	5470	0
480	20241202	115600	9836920	5470	5470	5470	5470	0
481	20241202	115500	9836920	5470	5470	5470	5470	0
482	20241202	115400	9836920	5470	5470	5470	5470	0
483	20241202	115300	9836920	5470	5470	5470	5470	0
484	20241202	115200	9836920	5470	5470	5470	5470	0
485	20241202	115100	9836920	5470	5470	5470	5470	0
486	20241202	115000	9836920	5470	5470	5470	5470	0
487	20241202	114900	9836920	5470	5470	5470	5470	0
488	20241202	114800	9836920	5470	5470	5470	5470	0
489	20241202	114700	9836920	5470	5470	5470	5470	0
490	20241202	114600	9836920	5470	5470	5470	5470	0
491	20241202	114500	9836920	5470	5470	5470	5470	0
492	20241202	114400	9836920	5470	5470	5470	5470	0
493	20241202	114300	9836920	5470	5470	5470	5470	0
494	20241202	114200	9836920	5470	5470	5470	5470	0
495	20241202	114100	9836920	5470	5470	5470	5470	0
496	20241202	114000	9836920	5470	5470	5470	5470	0
497	20241202	113900	9836920	5470	5470	5470	5470	0
498	20241202	113800	9836920	5470	5470	5470	5470	0
499	20241202	113700	9836920	5470	5470	5470	5470	0
500	20241202	113600	9836920	5470	5470	5470	5470	0
501	20241202	113500	9836920	5470	5470	5470	5470	0
502	20241202	113400	9836920	5470	5470	5470	5470	0
503	20241202	113300	9836920	5470	5470	5470	5470	0
504	20241202	113200	9836920	5470	5470	5470	5470	0
505	20241202	113100	9836920	5470	5470	5470	5470	0
506	20241202	113000	9836920	5470	5470	5470	5470	0
507	20241202	112900	9836920	5470	5470	5470	5470	0
508	20241202	112800	9836920	5470	5470	5470	5470	0
509	20241202	112700	9836920	5470	5470	5470	5470	0
510	20241202	112600	9836920	5470	5470	5470	5470	0
511	20241202	112500	9836920	5470	5470	5470	5470	0
512	20241202	112400	9836920	5470	5470	5470	5470	0
513	20241202	112300	9836920	5470	5470	5470	5470	0
514	20241202	112200	9836920	5470	5470	5470	5470	0
515	20241202	112100	9836920	5470	5470	5470	5470	0
516	20241202	112000	9836920	5470	5470	5470	5470	0
517	20241202	111900	9836920	5470	5470	5470	5470	0
518	20241202	111800	9836920	5470	5470	5470	5470	0
519	20241202	111700	9836920	5470	5470	5470	5470	0
520	20241202	111600	9836920	5470	5470	5470	5470	0
521	20241202	111500	9836920	5470	5470	5470	5470	0
522	20241202	111400	9836920	5470	5470	5470	5470	0
523	20241202	111300	9836920	5470	5470	5470	5470	0
524	20241202	111200	9836920	5470	5470	5470	5470	0
525	20241202	111100	9836920	5470	5470	5470	5470	0
526	20241202	111000	9836920	5470	5470	5470	5470	0
527	20241202	110900	9836920	5470	5470	5470	5470	0
528	20241202	110800	9836920	5470	5470	5470	5470	0
529	20241202	110700	9836920	5470	5470	5470	5470	0
530	20241202	110600	9836920	5470	5470	5470	5470	0
531	20241202	110500	9836920	5470	5470	5470	5470	0
532	20241202	110400	9836920	5470	5470	5470	5470	0
533	20241202	110300	9836920	5470	5470	5470	5470	0
534	20241202	110200	9836920	5470	5470	5470	5470	0
535	20241202	110100	9836920	5470	5470	5470	5470	0
536	20241202	110000	9836920	5470	5470	5470	5470	0
537	20241202	105900	9836920	5470	5470	5470	5470	0
538	20241202	105800	9836920	5470	5470	5470	5470	0
539	20241202	105700	9836920	5470	5470	5470	5470	0
540	20241202	105600	9836920	5470	5470	5470	5470	0
541	20241202	105500	9836920	5470	5470	5470	5470	0
542	20241202	105400	9836920	5470	5470	5470	5470	0
543	20241202	105300	9836920	5470	5470	5470	5470	0
544	20241202	105200	9836920	5470	5470	5470	5470	0
545	20241202	105100	9836920	5470	5470	5470	5470	0
546	20241202	105000	9836920	5470	5470	5470	5470	0
547	20241202	104900	9836920	5470	5470	5470	5470	0
548	20241202	104800	9836920	5470	5470	5470	5470	0
549	20241202	104700	9836920	5470	5470	5470	5470	0
550	20241202	104600	9836920	5470	5470	5470	5470	0
551	20241202	104500	9836920	5470	5470	5470	5470	0
552	20241202	104400	9836920	5470	5470	5470	5470	0
553	20241202	104300	9836920	5470	5470	5470	5470	0
554	20241202	104200	9836920	5470	5470	5470	5470	0
555	20241202	104100	9836920	5470	5470	5470	5470	0
556	20241202	104000	9836920	5470	5470	5470	5470	0
557	20241202	103900	9836920	5470	5470	5470	5470	0
558	20241202	103800	9836920	5470	5470	5470	5470	0
559	20241202	103700	9836920	5470	5470	5470	5470	0
560	20241202	103600	9836920	5470	5470	5470	5470	0
561	20241202	103500	9836920	5470	5470	5470	5470	0
562	20241202	103400	9836920	5470	5470	5470	5470	0
563	20241202	103300	9836920	5470	5470	5470	5470	0
564	20241202	103200	9836920	5470	5470	5470	5470	0
565	20241202	103100	9836920	5470	5470	5470	5470	0
566	20241202	103000	9836920	5470	5470	5470	5470	0
567	20241202	102900	9836920	5470	5470	5470	5470	0
568	20241202	102800	9836920	5470	5470	5470	5470	0
569	20241202	102700	9836920	5470	5470	5470	5470	0
570	20241202	102600	9836920	5470	5480	5480	5470	1797
571	20241202	102500	5520	5520	5520	5520	5520	0
572	20241202	102400	5520	5520	5520	5520	5520	0
573	20241202	102300	5520	5520	5520	5520	5520	0
574	20241202	102200	5520	5520	5520	5520	5520	0
575	20241202	102100	5520	5520	5520	5520	5520	0
576	20241202	102000	5520	5520	5520	5520	5520	0
577	20241202	101900	5520	5520	5520	5520	5520	0
578	20241202	101800	5520	5520	5520	5520	5520	0
579	20241202	101700	5520	5520	5520	5520	5520	0
580	20241202	101600	5520	5520	5520	5520	5520	0
581	20241202	101500	5520	5520	5520	5520	5520	0
582	20241202	101400	5520	5520	5520	5520	5520	0
583	20241202	101300	5520	5520	5520	5520	5520	0
584	20241202	101200	5520	5520	5520	5520	5520	0
585	20241202	101100	5520	5520	5520	5520	5520	0
586	20241202	101000	5520	5520	5520	5520	5520	0
587	20241202	100900	5520	5520	5520	5520	5520	0
588	20241202	100800	5520	5520	5520	5520	5520	0
589	20241202	100700	5520	5520	5520	5520	5520	0
590	20241202	100600	5520	5520	5520	5520	5520	0
591	20241202	100500	5520	5520	5520	5520	5520	0
592	20241202	100400	5520	5520	5520	5520	5520	0
593	20241202	100300	5520	5520	5520	5520	5520	0
594	20241202	100200	5520	5520	5520	5520	5520	0
595	20241202	100100	5520	5520	5520	5520	5520	0
596	20241202	100000	5520	5520	5520	5520	5520	0
597	20241202	095900	5520	5520	5520	5520	5520	0
598	20241202	095800	5520	5520	5520	5520	5520	0
599	20241202	095700	5520	5520	5520	5520	5520	0
600	20241202	095600	5520	5520	5520	5520	5520	0
601	20241202	095500	5520	5520	5520	5520	5520	0
602	20241202	095400	5520	5520	5520	5520	5520	0
603	20241202	095300	5520	5520	5520	5520	5520	0
604	20241202	095200	5520	5520	5520	5520	5520	0
605	20241202	095100	5520	5520	5520	5520	5520	0
606	20241202	095000	5520	5520	5520	5520	5520	0
607	20241202	094900	5520	5520	5520	5520	5520	0
608	20241202	094800	5520	5520	5520	5520	5520	0
609	20241202	094700	5520	5520	5520	5520	5520	0
610	20241202	094600	5520	5520	5520	5520	5520	0
611	20241202	094500	5520	5520	5520	5520	5520	0
612	20241202	094400	5520	5520	5520	5520	5520	0
613	20241202	094300	5520	5520	5520	5520	5520	0
614	20241202	094200	5520	5520	5520	5520	5520	0
615	20241202	094100	5520	5520	5520	5520	5520	0
616	20241202	094000	5520	5520	5520	5520	5520	0
617	20241202	093900	5520	5520	5520	5520	5520	0
618	20241202	093800	5520	5520	5520	5520	5520	0
619	20241202	093700	5520	5520	5520	5520	5520	0
620	20241202	093600	5520	5520	5520	5520	5520	0
621	20241202	093500	5520	5520	5520	5520	5520	0
622	20241202	093400	5520	5520	5520	5520	5520	0
623	20241202	093300	5520	5520	5520	5520	5520	0
624	20241202	093200	5520	5520	5520	5520	5520	0
625	20241202	093100	5520	5520	5520	5520	5520	0
626	20241202	093000	5520	5520	5520	5520	5520	0
627	20241202	092900	5520	5520	5520	5520	5520	0
628	20241202	092800	5520	5520	5520	5520	5520	0
629	20241202	092700	5520	5520	5520	5520	5520	0
630	20241202	092600	5520	5520	5520	5520	5520	0
631	20241202	092500	5520	5520	5520	5520	5520	0
632	20241202	092400	5520	5520	5520	5520	5520	0
633	20241202	092300	5520	5520	5520	5520	5520	0
634	20241202	092200	5520	5520	5520	5520	5520	0
635	20241202	092100	5520	5520	5520	5520	5520	0
636	20241202	092000	5520	5520	5520	5520	5520	0
637	20241202	091900	5520	5520	5520	5520	5520	0
638	20241202	091800	5520	5520	5520	5520	5520	0
639	20241202	091700	5520	5520	5520	5520	5520	0
640	20241202	091600	5520	5520	5520	5520	5520	1
641	20241202	091500	0	5500	5500	5500	5500	0
642	20241202	091400	0	5500	5500	5500	5500	0
643	20241202	091300	0	5500	5500	5500	5500	0
644	20241202	091200	0	5500	5500	5500	5500	0
645	20241202	091100	0	5500	5500	5500	5500	0
646	20241202	091000	0	5500	5500	5500	5500	0
647	20241202	090900	0	5500	5500	5500	5500	0
648	20241202	090800	0	5500	5500	5500	5500	0
649	20241202	090700	0	5500	5500	5500	5500	0
650	20241202	090600	0	5500	5500	5500	5500	0
651	20241202	090500	0	5500	5500	5500	5500	0
652	20241202	090400	0	5500	5500	5500	5500	0
653	20241202	090300	0	5500	5500	5500	5500	0
654	20241202	090200	0	5500	5500	5500	5500	0
655	20241202	090100	0	5500	5500	5500	5500	0
656	20241202	090000	0	5500	5500	5500	5500	0