KissMeData/327610/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	211700	2990340	5060	5060	5060	5060	1
3	20241216	211600	2990340	5060	5060	5060	5060	0
4	20241216	211500	2990340	5060	5060	5060	5060	0
5	20241216	211400	2990340	5060	5060	5060	5060	0
6	20241216	211300	2990340	5060	5060	5060	5060	0
7	20241216	211200	2990340	5060	5060	5060	5060	0
8	20241216	211100	2990340	5060	5060	5060	5060	0
9	20241216	211000	2990340	5060	5060	5060	5060	0
10	20241216	210900	2990340	5060	5060	5060	5060	0
11	20241216	210800	2990340	5060	5060	5060	5060	0
12	20241216	210700	2990340	5060	5060	5060	5060	0
13	20241216	210600	2990340	5060	5060	5060	5060	0
14	20241216	210500	2990340	5060	5060	5060	5060	0
15	20241216	210400	2990340	5060	5060	5060	5060	0
16	20241216	210300	2990340	5060	5060	5060	5060	0
17	20241216	210200	2990340	5060	5060	5060	5060	0
18	20241216	210100	2990340	5060	5060	5060	5060	0
19	20241216	210000	2990340	5060	5060	5060	5060	0
20	20241216	205900	2990340	5060	5060	5060	5060	0
21	20241216	205800	2990340	5060	5060	5060	5060	0
22	20241216	205700	2990340	5060	5060	5060	5060	0
23	20241216	205600	2990340	5060	5060	5060	5060	0
24	20241216	205500	2990340	5060	5060	5060	5060	0
25	20241216	205400	2990340	5060	5060	5060	5060	0
26	20241216	205300	2990340	5060	5060	5060	5060	0
27	20241216	205200	2990340	5060	5060	5060	5060	0
28	20241216	205100	2990340	5060	5060	5060	5060	0
29	20241216	205000	2990340	5060	5060	5060	5060	0
30	20241216	204900	2990340	5060	5060	5060	5060	0
31	20241216	204800	2990340	5060	5060	5060	5060	0
32	20241216	204700	2990340	5060	5060	5060	5060	1
33	20241216	204600	2990340	5060	5060	5060	5060	0
34	20241216	204500	2990340	5060	5060	5060	5060	0
35	20241216	204400	2990340	5060	5060	5060	5060	0
36	20241216	204300	2990340	5060	5060	5060	5060	0
37	20241216	204200	2990340	5060	5060	5060	5060	0
38	20241216	204100	2990340	5060	5060	5060	5060	0
39	20241216	204000	2990340	5060	5060	5060	5060	0
40	20241216	203900	2990340	5060	5060	5060	5060	0
41	20241216	203800	2990340	5060	5060	5060	5060	0
42	20241216	203700	2990340	5060	5060	5060	5060	0
43	20241216	203600	2990340	5060	5060	5060	5060	0
44	20241216	203500	2990340	5060	5060	5060	5060	0
45	20241216	203400	2990340	5060	5060	5060	5060	0
46	20241216	203300	2990340	5060	5060	5060	5060	0
47	20241216	203200	2990340	5060	5060	5060	5060	0
48	20241216	203100	2990340	5060	5060	5060	5060	0
49	20241216	203000	2990340	5060	5060	5060	5060	0
50	20241216	202900	2990340	5060	5060	5060	5060	0
51	20241216	202800	2990340	5060	5060	5060	5060	0
52	20241216	202700	2990340	5060	5060	5060	5060	0
53	20241216	202600	2990340	5060	5060	5060	5060	0
54	20241216	202500	2990340	5060	5060	5060	5060	0
55	20241216	202400	2990340	5060	5060	5060	5060	0
56	20241216	202300	2990340	5060	5060	5060	5060	0
57	20241216	202200	2990340	5060	5060	5060	5060	0
58	20241216	202100	2990340	5060	5060	5060	5060	0
59	20241216	202000	2990340	5060	5060	5060	5060	0
60	20241216	201900	2990340	5060	5060	5060	5060	0
61	20241216	201800	2990340	5060	5060	5060	5060	0
62	20241216	201700	2990340	5060	5060	5060	5060	1
63	20241216	201600	2990340	5060	5060	5060	5060	0
64	20241216	201500	2990340	5060	5060	5060	5060	0
65	20241216	201400	2990340	5060	5060	5060	5060	0
66	20241216	201300	2990340	5060	5060	5060	5060	0
67	20241216	201200	2990340	5060	5060	5060	5060	0
68	20241216	201100	2990340	5060	5060	5060	5060	0
69	20241216	201000	2990340	5060	5060	5060	5060	0
70	20241216	200900	2990340	5060	5060	5060	5060	0
71	20241216	200800	2990340	5060	5060	5060	5060	0
72	20241216	200700	2990340	5060	5060	5060	5060	0
73	20241216	200600	2990340	5060	5060	5060	5060	0
74	20241216	200500	2990340	5060	5060	5060	5060	0
75	20241216	200400	2990340	5060	5060	5060	5060	0
76	20241216	200300	2990340	5060	5060	5060	5060	0
77	20241216	200200	2990340	5060	5060	5060	5060	0
78	20241216	200100	2990340	5060	5060	5060	5060	0
79	20241216	200000	2990340	5060	5060	5060	5060	0
80	20241216	195900	2990340	5060	5060	5060	5060	0
81	20241216	195800	2990340	5060	5060	5060	5060	0
82	20241216	195700	2990340	5060	5060	5060	5060	0
83	20241216	195600	2990340	5060	5060	5060	5060	0
84	20241216	195500	2990340	5060	5060	5060	5060	0
85	20241216	195400	2990340	5060	5060	5060	5060	0
86	20241216	195300	2990340	5060	5060	5060	5060	0
87	20241216	195200	2990340	5060	5060	5060	5060	0
88	20241216	195100	2990340	5060	5060	5060	5060	0
89	20241216	195000	2990340	5060	5060	5060	5060	0
90	20241216	194900	2990340	5060	5060	5060	5060	0
91	20241216	194800	2990340	5060	5060	5060	5060	0
92	20241216	194700	2990340	5060	5060	5060	5060	1
93	20241216	194600	2990340	5060	5060	5060	5060	0
94	20241216	194500	2990340	5060	5060	5060	5060	0
95	20241216	194400	2990340	5060	5060	5060	5060	0
96	20241216	194300	2990340	5060	5060	5060	5060	0
97	20241216	194200	2990340	5060	5060	5060	5060	0
98	20241216	194100	2990340	5060	5060	5060	5060	0
99	20241216	194000	2990340	5060	5060	5060	5060	0
100	20241216	193900	2990340	5060	5060	5060	5060	0
101	20241216	193800	2990340	5060	5060	5060	5060	0
102	20241216	193700	2990340	5060	5060	5060	5060	0
103	20241216	193600	2990340	5060	5060	5060	5060	0
104	20241216	193500	2990340	5060	5060	5060	5060	0
105	20241216	193400	2990340	5060	5060	5060	5060	0
106	20241216	193300	2990340	5060	5060	5060	5060	0
107	20241216	193200	2990340	5060	5060	5060	5060	0
108	20241216	193100	2990340	5060	5060	5060	5060	0
109	20241216	193000	2990340	5060	5060	5060	5060	0
110	20241216	192900	2990340	5060	5060	5060	5060	0
111	20241216	192800	2990340	5060	5060	5060	5060	0
112	20241216	192700	2990340	5060	5060	5060	5060	0
113	20241216	192600	2990340	5060	5060	5060	5060	0
114	20241216	192500	2990340	5060	5060	5060	5060	0
115	20241216	192400	2990340	5060	5060	5060	5060	0
116	20241216	192300	2990340	5060	5060	5060	5060	0
117	20241216	192200	2990340	5060	5060	5060	5060	0
118	20241216	192100	2990340	5060	5060	5060	5060	0
119	20241216	192000	2990340	5060	5060	5060	5060	0
120	20241216	191900	2990340	5060	5060	5060	5060	0
121	20241216	191800	2990340	5060	5060	5060	5060	0
122	20241216	191700	2990340	5060	5060	5060	5060	1
123	20241216	191600	2990340	5060	5060	5060	5060	0
124	20241216	191500	2990340	5060	5060	5060	5060	0
125	20241216	191400	2990340	5060	5060	5060	5060	0
126	20241216	191300	2990340	5060	5060	5060	5060	0
127	20241216	191200	2990340	5060	5060	5060	5060	0
128	20241216	191100	2990340	5060	5060	5060	5060	0
129	20241216	191000	2990340	5060	5060	5060	5060	0
130	20241216	190900	2990340	5060	5060	5060	5060	0
131	20241216	190800	2990340	5060	5060	5060	5060	0
132	20241216	190700	2990340	5060	5060	5060	5060	0
133	20241216	190600	2990340	5060	5060	5060	5060	0
134	20241216	190500	2990340	5060	5060	5060	5060	0
135	20241216	190400	2990340	5060	5060	5060	5060	0
136	20241216	190300	2990340	5060	5060	5060	5060	0
137	20241216	190200	2990340	5060	5060	5060	5060	0
138	20241216	190100	2990340	5060	5060	5060	5060	0
139	20241216	190000	2990340	5060	5060	5060	5060	0
140	20241216	185900	2990340	5060	5060	5060	5060	0
141	20241216	185800	2990340	5060	5060	5060	5060	0
142	20241216	185700	2990340	5060	5060	5060	5060	0
143	20241216	185600	2990340	5060	5060	5060	5060	0
144	20241216	185500	2990340	5060	5060	5060	5060	0
145	20241216	185400	2990340	5060	5060	5060	5060	0
146	20241216	185300	2990340	5060	5060	5060	5060	0
147	20241216	185200	2990340	5060	5060	5060	5060	0
148	20241216	185100	2990340	5060	5060	5060	5060	0
149	20241216	185000	2990340	5060	5060	5060	5060	0
150	20241216	184900	2990340	5060	5060	5060	5060	0
151	20241216	184800	2990340	5060	5060	5060	5060	0
152	20241216	184700	2990340	5060	5060	5060	5060	1
153	20241216	184600	2990340	5060	5060	5060	5060	0
154	20241216	184500	2990340	5060	5060	5060	5060	0
155	20241216	184400	2990340	5060	5060	5060	5060	0
156	20241216	184300	2990340	5060	5060	5060	5060	0
157	20241216	184200	2990340	5060	5060	5060	5060	0
158	20241216	184100	2990340	5060	5060	5060	5060	0
159	20241216	184000	2990340	5060	5060	5060	5060	0
160	20241216	183900	2990340	5060	5060	5060	5060	0
161	20241216	183800	2990340	5060	5060	5060	5060	0
162	20241216	183700	2990340	5060	5060	5060	5060	0
163	20241216	183600	2990340	5060	5060	5060	5060	0
164	20241216	183500	2990340	5060	5060	5060	5060	0
165	20241216	183400	2990340	5060	5060	5060	5060	0
166	20241216	183300	2990340	5060	5060	5060	5060	0
167	20241216	183200	2990340	5060	5060	5060	5060	0
168	20241216	183100	2990340	5060	5060	5060	5060	0
169	20241216	183000	2990340	5060	5060	5060	5060	0
170	20241216	182900	2990340	5060	5060	5060	5060	0
171	20241216	182800	2990340	5060	5060	5060	5060	0
172	20241216	182700	2990340	5060	5060	5060	5060	0
173	20241216	182600	2990340	5060	5060	5060	5060	0
174	20241216	182500	2990340	5060	5060	5060	5060	0
175	20241216	182400	2990340	5060	5060	5060	5060	0
176	20241216	182300	2990340	5060	5060	5060	5060	0
177	20241216	182200	2990340	5060	5060	5060	5060	0
178	20241216	182100	2990340	5060	5060	5060	5060	0
179	20241216	182000	2990340	5060	5060	5060	5060	0
180	20241216	181900	2990340	5060	5060	5060	5060	0
181	20241216	181800	2990340	5060	5060	5060	5060	0
182	20241216	181700	2990340	5060	5060	5060	5060	1
183	20241216	181600	2990340	5060	5060	5060	5060	0
184	20241216	181500	2990340	5060	5060	5060	5060	0
185	20241216	181400	2990340	5060	5060	5060	5060	0
186	20241216	181300	2990340	5060	5060	5060	5060	0
187	20241216	181200	2990340	5060	5060	5060	5060	0
188	20241216	181100	2990340	5060	5060	5060	5060	0
189	20241216	181000	2990340	5060	5060	5060	5060	0
190	20241216	180900	2990340	5060	5060	5060	5060	0
191	20241216	180800	2990340	5060	5060	5060	5060	0
192	20241216	180700	2990340	5060	5060	5060	5060	0
193	20241216	180600	2990340	5060	5060	5060	5060	0
194	20241216	180500	2990340	5060	5060	5060	5060	0
195	20241216	180400	2990340	5060	5060	5060	5060	0
196	20241216	180300	2990340	5060	5060	5060	5060	0
197	20241216	180200	2990340	5060	5060	5060	5060	0
198	20241216	180100	2990340	5060	5060	5060	5060	0
199	20241216	180000	2990340	5060	5060	5060	5060	0
200	20241216	175900	2990340	5060	5060	5060	5060	0
201	20241216	175800	2990340	5060	5060	5060	5060	0
202	20241216	175700	2990340	5060	5060	5060	5060	0
203	20241216	175600	2990340	5060	5060	5060	5060	0
204	20241216	175500	2990340	5060	5060	5060	5060	0
205	20241216	175400	2990340	5060	5060	5060	5060	0
206	20241216	175300	2990340	5060	5060	5060	5060	0
207	20241216	175200	2990340	5060	5060	5060	5060	0
208	20241216	175100	2990340	5060	5060	5060	5060	0
209	20241216	175000	2990340	5060	5060	5060	5060	0
210	20241216	174900	2990340	5060	5060	5060	5060	0
211	20241216	174800	2990340	5060	5060	5060	5060	0
212	20241216	174700	2990340	5060	5060	5060	5060	1
213	20241216	174600	2990340	5060	5060	5060	5060	0
214	20241216	174500	2990340	5060	5060	5060	5060	0
215	20241216	174400	2990340	5060	5060	5060	5060	0
216	20241216	174300	2990340	5060	5060	5060	5060	0
217	20241216	174200	2990340	5060	5060	5060	5060	0
218	20241216	174100	2990340	5060	5060	5060	5060	0
219	20241216	174000	2990340	5060	5060	5060	5060	0
220	20241216	173900	2990340	5060	5060	5060	5060	0
221	20241216	173800	2990340	5060	5060	5060	5060	0
222	20241216	173700	2990340	5060	5060	5060	5060	0
223	20241216	173600	2990340	5060	5060	5060	5060	0
224	20241216	173500	2990340	5060	5060	5060	5060	0
225	20241216	173400	2990340	5060	5060	5060	5060	0
226	20241216	173300	2990340	5060	5060	5060	5060	0
227	20241216	173200	2990340	5060	5060	5060	5060	0
228	20241216	173100	2990340	5060	5060	5060	5060	0
229	20241216	173000	2990340	5060	5060	5060	5060	0
230	20241216	172900	2990340	5060	5060	5060	5060	0
231	20241216	172800	2990340	5060	5060	5060	5060	0
232	20241216	172700	2990340	5060	5060	5060	5060	0
233	20241216	172600	2990340	5060	5060	5060	5060	0
234	20241216	172500	2990340	5060	5060	5060	5060	0
235	20241216	172400	2990340	5060	5060	5060	5060	0
236	20241216	172300	2990340	5060	5060	5060	5060	0
237	20241216	172200	2990340	5060	5060	5060	5060	0
238	20241216	172100	2990340	5060	5060	5060	5060	0
239	20241216	172000	2990340	5060	5060	5060	5060	0
240	20241216	171900	2990340	5060	5060	5060	5060	0
241	20241216	171800	2990340	5060	5060	5060	5060	0
242	20241216	171700	2990340	5060	5060	5060	5060	1
243	20241216	171600	2990340	5060	5060	5060	5060	0
244	20241216	171500	2990340	5060	5060	5060	5060	0
245	20241216	171400	2990340	5060	5060	5060	5060	0
246	20241216	171300	2990340	5060	5060	5060	5060	0
247	20241216	171200	2990340	5060	5060	5060	5060	0
248	20241216	171100	2990340	5060	5060	5060	5060	0
249	20241216	171000	2990340	5060	5060	5060	5060	0
250	20241216	170900	2990340	5060	5060	5060	5060	0
251	20241216	170800	2990340	5060	5060	5060	5060	0
252	20241216	170700	2990340	5060	5060	5060	5060	0
253	20241216	170600	2990340	5060	5060	5060	5060	0
254	20241216	170500	2990340	5060	5060	5060	5060	0
255	20241216	170400	2990340	5060	5060	5060	5060	0
256	20241216	170300	2990340	5060	5060	5060	5060	0
257	20241216	170200	2990340	5060	5060	5060	5060	0
258	20241216	170100	2990340	5060	5060	5060	5060	0
259	20241216	170000	2990340	5060	5060	5060	5060	0
260	20241216	165900	2990340	5060	5060	5060	5060	0
261	20241216	165800	2990340	5060	5060	5060	5060	0
262	20241216	165700	2990340	5060	5060	5060	5060	0
263	20241216	165600	2990340	5060	5060	5060	5060	0
264	20241216	165500	2990340	5060	5060	5060	5060	0
265	20241216	165400	2990340	5060	5060	5060	5060	0
266	20241216	165300	2990340	5060	5060	5060	5060	0
267	20241216	165200	2990340	5060	5060	5060	5060	0
268	20241216	165100	2990340	5060	5060	5060	5060	0
269	20241216	165000	2990340	5060	5060	5060	5060	0
270	20241216	164900	2990340	5060	5060	5060	5060	0
271	20241216	164800	2990340	5060	5060	5060	5060	0
272	20241216	164700	2990340	5060	5060	5060	5060	1
273	20241216	164600	2990340	5060	5060	5060	5060	0
274	20241216	164500	2990340	5060	5060	5060	5060	0
275	20241216	164400	2990340	5060	5060	5060	5060	0
276	20241216	164300	2990340	5060	5060	5060	5060	0
277	20241216	164200	2990340	5060	5060	5060	5060	0
278	20241216	164100	2990340	5060	5060	5060	5060	0
279	20241216	164000	2990340	5060	5060	5060	5060	0
280	20241216	163900	2990340	5060	5060	5060	5060	0
281	20241216	163800	2990340	5060	5060	5060	5060	0
282	20241216	163700	2990340	5060	5060	5060	5060	0
283	20241216	163600	2990340	5060	5060	5060	5060	0
284	20241216	163500	2990340	5060	5060	5060	5060	0
285	20241216	163400	2990340	5060	5060	5060	5060	0
286	20241216	163300	2990340	5060	5060	5060	5060	0
287	20241216	163200	2990340	5060	5060	5060	5060	0
288	20241216	163100	2990340	5060	5060	5060	5060	0
289	20241216	163000	2990340	5060	5060	5060	5060	0
290	20241216	162900	2990340	5060	5060	5060	5060	0
291	20241216	162800	2990340	5060	5060	5060	5060	0
292	20241216	162700	2990340	5060	5060	5060	5060	0
293	20241216	162600	2990340	5060	5060	5060	5060	0
294	20241216	162500	2990340	5060	5060	5060	5060	0
295	20241216	162400	2990340	5060	5060	5060	5060	0
296	20241216	162300	2990340	5060	5060	5060	5060	0
297	20241216	162200	2990340	5060	5060	5060	5060	0
298	20241216	162100	2990340	5060	5060	5060	5060	0
299	20241216	162000	2990340	5060	5060	5060	5060	0
300	20241216	161900	2990340	5060	5060	5060	5060	0
301	20241216	161800	2990340	5060	5060	5060	5060	0
302	20241216	161700	2990340	5060	5060	5060	5060	1
303	20241216	161600	2990340	5060	5060	5060	5060	0
304	20241216	161500	2990340	5060	5060	5060	5060	0
305	20241216	161400	2990340	5060	5060	5060	5060	0
306	20241216	161300	2990340	5060	5060	5060	5060	0
307	20241216	161200	2990340	5060	5060	5060	5060	0
308	20241216	161100	2990340	5060	5060	5060	5060	0
309	20241216	161000	2990340	5060	5060	5060	5060	0
310	20241216	160900	2990340	5060	5060	5060	5060	0
311	20241216	160800	2990340	5060	5060	5060	5060	0
312	20241216	160700	2990340	5060	5060	5060	5060	0
313	20241216	160600	2990340	5060	5060	5060	5060	0
314	20241216	160500	2990340	5060	5060	5060	5060	0
315	20241216	160400	2990340	5060	5060	5060	5060	0
316	20241216	160300	2990340	5060	5060	5060	5060	0
317	20241216	160200	2990340	5060	5060	5060	5060	0
318	20241216	160100	2990340	5060	5060	5060	5060	0
319	20241216	160000	2990340	5060	5060	5060	5060	0
320	20241216	155900	2990340	5060	5060	5060	5060	0
321	20241216	155800	2990340	5060	5060	5060	5060	0
322	20241216	155700	2990340	5060	5060	5060	5060	0
323	20241216	155600	2990340	5060	5060	5060	5060	0
324	20241216	155500	2990340	5060	5060	5060	5060	0
325	20241216	155400	2990340	5060	5060	5060	5060	0
326	20241216	155300	2990340	5060	5060	5060	5060	0
327	20241216	155200	2990340	5060	5060	5060	5060	0
328	20241216	155100	2990340	5060	5060	5060	5060	0
329	20241216	155000	2990340	5060	5060	5060	5060	0
330	20241216	154900	2990340	5060	5060	5060	5060	0
331	20241216	154800	2990340	5060	5060	5060	5060	0
332	20241216	154700	2990340	5060	5060	5060	5060	1
333	20241216	154600	2990340	5060	5060	5060	5060	0
334	20241216	154500	2990340	5060	5060	5060	5060	0
335	20241216	154400	2990340	5060	5060	5060	5060	0
336	20241216	154300	2990340	5060	5060	5060	5060	0
337	20241216	154200	2990340	5060	5060	5060	5060	0
338	20241216	154100	2990340	5060	5060	5060	5060	0
339	20241216	154000	2990340	5060	5060	5060	5060	0
340	20241216	153900	2990340	5060	5060	5060	5060	0
341	20241216	153800	2990340	5060	5060	5060	5060	0
342	20241216	153700	2990340	5060	5060	5060	5060	0
343	20241216	153600	2990340	5060	5060	5060	5060	0
344	20241216	153500	2990340	5060	5060	5060	5060	0
345	20241216	153400	2990340	5060	5060	5060	5060	0
346	20241216	153300	2990340	5060	5060	5060	5060	0
347	20241216	153200	2990340	5060	5060	5060	5060	0
348	20241216	153100	2990340	5060	5060	5060	5060	0
349	20241216	153000	2990340	5060	5060	5060	5060	0
350	20241216	152900	2990340	5060	5060	5060	5060	0
351	20241216	152800	2990340	5060	5060	5060	5060	0
352	20241216	152700	2990340	5060	5060	5060	5060	0
353	20241216	152600	2990340	5060	5060	5060	5060	0
354	20241216	152500	2990340	5060	5060	5060	5060	0
355	20241216	152400	2990340	5060	5060	5060	5060	0
356	20241216	152300	2990340	5060	5060	5060	5060	0
357	20241216	152200	2990340	5060	5060	5060	5060	0
358	20241216	152100	2990340	5060	5060	5060	5060	0
359	20241216	152000	2990340	5060	5060	5060	5060	0
360	20241216	151900	2990340	5060	5060	5060	5060	0
361	20241216	151800	2990340	5060	5060	5060	5060	0
362	20241216	151700	2990340	5060	5060	5060	5060	0
363	20241216	151600	2990340	5060	5060	5060	5060	0
364	20241216	151500	2990340	5060	5060	5060	5060	0
365	20241216	151400	2990340	5060	5060	5060	5060	0
366	20241216	151300	2990340	5060	5060	5060	5060	0
367	20241216	151200	2990340	5060	5060	5060	5060	0
368	20241216	151100	2990340	5060	5060	5060	5060	0
369	20241216	151000	2990340	5060	5060	5060	5060	0
370	20241216	150900	2990340	5060	5060	5060	5060	0
371	20241216	150800	2990340	5060	5060	5060	5060	0
372	20241216	150700	2990340	5060	5060	5060	5060	0
373	20241216	150600	2990340	5060	5060	5060	5060	0
374	20241216	150500	2990340	5060	5060	5060	5060	0
375	20241216	150400	2990340	5060	5060	5060	5060	0
376	20241216	150300	2990340	5060	5060	5060	5060	0
377	20241216	150200	2990340	5060	5060	5060	5060	0
378	20241216	150100	2990340	5060	5060	5060	5060	0
379	20241216	150000	2990340	5060	5060	5060	5060	0
380	20241216	145900	2990340	5060	5060	5060	5060	0
381	20241216	145800	2990340	5060	5060	5060	5060	0
382	20241216	145700	2990340	5060	5060	5060	5060	0
383	20241216	145600	2990340	5060	5060	5060	5060	0
384	20241216	145500	2990340	5060	5060	5060	5060	0
385	20241216	145400	2990340	5060	5060	5060	5060	0
386	20241216	145300	2990340	5060	5060	5060	5060	0
387	20241216	145200	2990340	5060	5060	5060	5060	0
388	20241216	145100	2990340	5060	5060	5060	5060	0
389	20241216	145000	2990340	5060	5060	5060	5060	0
390	20241216	144900	2990340	5060	5060	5060	5060	0
391	20241216	144800	2990340	5060	5060	5060	5060	0
392	20241216	144700	2990340	5060	5060	5060	5060	0
393	20241216	144600	2990340	5060	5060	5060	5060	0
394	20241216	144500	2990340	5060	5060	5060	5060	0
395	20241216	144400	2990340	5060	5060	5060	5060	0
396	20241216	144300	2990340	5060	5060	5060	5060	0
397	20241216	144200	2990340	5060	5060	5060	5060	0
398	20241216	144100	2990340	5060	5060	5060	5060	0
399	20241216	144000	2990340	5060	5060	5060	5060	0
400	20241216	143900	2990340	5060	5060	5060	5060	0
401	20241216	143800	2990340	5060	5060	5060	5060	0
402	20241216	143700	2990340	5060	5060	5060	5060	0
403	20241216	143600	2990340	5060	5060	5060	5060	0
404	20241216	143500	2990340	5060	5060	5060	5060	0
405	20241216	143400	2990340	5060	5060	5060	5060	0
406	20241216	143300	2990340	5060	5060	5060	5060	0
407	20241216	143200	2990340	5060	5060	5060	5060	0
408	20241216	143100	2990340	5060	5060	5060	5060	0
409	20241216	143000	2990340	5060	5060	5060	5060	0
410	20241216	142900	2990340	5060	5060	5060	5060	0
411	20241216	142800	2990340	5060	5060	5060	5060	0
412	20241216	142700	2990340	5060	5060	5060	5060	0
413	20241216	142600	2990340	5060	5060	5060	5060	0
414	20241216	142500	2990340	5060	5060	5060	5060	0
415	20241216	142400	2990340	5060	5060	5060	5060	0
416	20241216	142300	2990340	5060	5060	5060	5060	0
417	20241216	142200	2990340	5060	5060	5060	5060	0
418	20241216	142100	2990340	5060	5060	5060	5060	0
419	20241216	142000	2990340	5060	5060	5060	5060	0
420	20241216	141900	2990340	5060	5060	5060	5060	0
421	20241216	141800	2990340	5060	5060	5060	5060	0
422	20241216	141700	2990340	5060	5060	5060	5060	0
423	20241216	141600	2990340	5060	5060	5060	5060	0
424	20241216	141500	2990340	5060	5060	5060	5060	0
425	20241216	141400	2990340	5060	5060	5060	5060	0
426	20241216	141300	2990340	5060	5060	5060	5060	0
427	20241216	141200	2990340	5060	5060	5060	5060	0
428	20241216	141100	2990340	5060	5060	5060	5060	0
429	20241216	141000	2990340	5060	5060	5060	5060	0
430	20241216	140900	2990340	5060	5060	5060	5060	0
431	20241216	140800	2990340	5060	5060	5060	5060	0
432	20241216	140700	2990340	5060	5060	5060	5060	0
433	20241216	140600	2990340	5060	5060	5060	5060	0
434	20241216	140500	2990340	5060	5060	5060	5060	0
435	20241216	140400	2990340	5060	5060	5060	5060	0
436	20241216	140300	2990340	5060	5060	5060	5060	0
437	20241216	140200	2990340	5060	5060	5060	5060	0
438	20241216	140100	2990340	5060	5060	5060	5060	0
439	20241216	140000	2990340	5060	5060	5060	5060	0
440	20241216	135900	2990340	5060	5060	5060	5060	0
441	20241216	135800	2990340	5060	5060	5060	5060	0
442	20241216	135700	2990340	5060	5060	5060	5060	0
443	20241216	135600	2990340	5060	5060	5060	5060	0
444	20241216	135500	2990340	5060	5060	5060	5060	0
445	20241216	135400	2990340	5060	5060	5060	5060	0
446	20241216	135300	2990340	5060	5060	5060	5060	0
447	20241216	135200	2990340	5060	5060	5060	5060	0
448	20241216	135100	2990340	5060	5060	5060	5060	0
449	20241216	135000	2990340	5060	5060	5060	5060	0
450	20241216	134900	2990340	5060	5060	5060	5060	0
451	20241216	134800	2990340	5060	5060	5060	5060	0
452	20241216	134700	2990340	5060	5060	5060	5060	0
453	20241216	134600	2990340	5060	5060	5060	5060	0
454	20241216	134500	2990340	5060	5060	5060	5060	0
455	20241216	134400	2990340	5060	5060	5060	5060	0
456	20241216	134300	2990340	5060	5060	5060	5060	0
457	20241216	134200	2990340	5060	5060	5060	5060	0
458	20241216	134100	2990340	5060	5060	5060	5060	0
459	20241216	134000	2990340	5060	5060	5060	5060	0
460	20241216	133900	2990340	5060	5060	5060	5060	0
461	20241216	133800	2990340	5060	5060	5060	5060	0
462	20241216	133700	2990340	5060	5060	5060	5060	0
463	20241216	133600	2990340	5060	5060	5060	5060	0
464	20241216	133500	2990340	5060	5060	5060	5060	0
465	20241216	133400	2990340	5060	5060	5060	5060	0
466	20241216	133300	2990340	5060	5060	5060	5060	0
467	20241216	133200	2990340	5060	5060	5060	5060	0
468	20241216	133100	2990340	5060	5060	5060	5060	0
469	20241216	133000	2990340	5060	5060	5060	5060	0
470	20241216	132900	2990340	5060	5060	5060	5060	0
471	20241216	132800	2990340	5060	5060	5060	5060	0
472	20241216	132700	2990340	5060	5060	5060	5060	0
473	20241216	132600	2990340	5060	5060	5060	5060	0
474	20241216	132500	2990340	5060	5060	5060	5060	0
475	20241216	132400	2990340	5060	5060	5060	5060	0
476	20241216	132300	2990340	5060	5060	5060	5060	0
477	20241216	132200	2990340	5060	5060	5060	5060	0
478	20241216	132100	2990340	5060	5060	5060	5060	0
479	20241216	132000	2990340	5060	5060	5060	5060	0
480	20241216	131900	2990340	5060	5060	5060	5060	0
481	20241216	131800	2990340	5060	5060	5060	5060	0
482	20241216	131700	2990340	5060	5060	5060	5060	0
483	20241216	131600	2990340	5060	5060	5060	5060	0
484	20241216	131500	2990340	5060	5060	5060	5060	0
485	20241216	131400	2990340	5060	5060	5060	5060	0
486	20241216	131300	2990340	5060	5060	5060	5060	0
487	20241216	131200	2990340	5060	5060	5060	5060	0
488	20241216	131100	2990340	5060	5060	5060	5060	0
489	20241216	131000	2990340	5060	5060	5060	5060	0
490	20241216	130900	2990340	5060	5060	5060	5060	0
491	20241216	130800	2990340	5060	5060	5060	5060	0
492	20241216	130700	2990340	5060	5060	5060	5060	0
493	20241216	130600	2990340	5060	5060	5060	5060	0
494	20241216	130500	2990340	5060	5060	5060	5060	0
495	20241216	130400	2990340	5060	5060	5060	5060	0
496	20241216	130300	2990340	5060	5060	5060	5060	0
497	20241216	130200	2990340	5060	5060	5060	5060	0
498	20241216	130100	2990340	5060	5060	5060	5060	0
499	20241216	130000	2990340	5060	5060	5060	5060	0
500	20241216	125900	2990340	5060	5060	5060	5060	0
501	20241216	125800	2990340	5060	5060	5060	5060	0
502	20241216	125700	2990340	5060	5060	5060	5060	0
503	20241216	125600	2990340	5060	5060	5060	5060	0
504	20241216	125500	2990340	5060	5060	5060	5060	0
505	20241216	125400	2990340	5060	5060	5060	5060	0
506	20241216	125300	2990340	5060	5060	5060	5060	0
507	20241216	125200	2990340	5060	5060	5060	5060	0
508	20241216	125100	2990340	5060	5060	5060	5060	0
509	20241216	125000	2990340	5060	5060	5060	5060	0
510	20241216	124900	2990340	5060	5060	5060	5060	0
511	20241216	124800	2990340	5060	5060	5060	5060	0
512	20241216	124700	2990340	5060	5060	5060	5060	0
513	20241216	124600	2990340	5060	5060	5060	5060	0
514	20241216	124500	2990340	5060	5060	5060	5060	0
515	20241216	124400	2990340	5060	5060	5060	5060	0
516	20241216	124300	2990340	5060	5060	5060	5060	0
517	20241216	124200	2990340	5060	5060	5060	5060	0
518	20241216	124100	2990340	5060	5060	5060	5060	0
519	20241216	124000	2990340	5060	5060	5060	5060	0
520	20241216	123900	2990340	5060	5060	5060	5060	0
521	20241216	123800	2990340	5060	5060	5060	5060	0
522	20241216	123700	2990340	5060	5060	5060	5060	0
523	20241216	123600	2990340	5060	5060	5060	5060	0
524	20241216	123500	2990340	5060	5060	5060	5060	0
525	20241216	123400	2990340	5060	5060	5060	5060	0
526	20241216	123300	2990340	5060	5060	5060	5060	0
527	20241216	123200	2990340	5060	5060	5060	5060	0
528	20241216	123100	2990340	5060	5060	5060	5060	0
529	20241216	123000	2990340	5060	5060	5060	5060	0
530	20241216	122900	2990340	5060	5060	5060	5060	0
531	20241216	122800	2990340	5060	5060	5060	5060	0
532	20241216	122700	2990340	5060	5060	5060	5060	0
533	20241216	122600	2990340	5060	5060	5060	5060	1
534	20241216	122500	2985280	5060	5060	5060	5060	0
535	20241216	122400	2985280	5060	5060	5060	5060	0
536	20241216	122300	2985280	5060	5060	5060	5060	0
537	20241216	122200	2985280	5060	5060	5060	5060	0
538	20241216	122100	2985280	5060	5060	5060	5060	0
539	20241216	122000	2985280	5060	5060	5060	5060	0
540	20241216	121900	2985280	5060	5060	5060	5060	0
541	20241216	121800	2985280	5060	5060	5060	5060	0
542	20241216	121700	2985280	5060	5060	5060	5060	0
543	20241216	121600	2985280	5060	5060	5060	5060	0
544	20241216	121500	2985280	5060	5060	5060	5060	0
545	20241216	121400	2985280	5060	5060	5060	5060	0
546	20241216	121300	2985280	5060	5060	5060	5060	0
547	20241216	121200	2985280	5060	5060	5060	5060	0
548	20241216	121100	2985280	5060	5060	5060	5060	0
549	20241216	121000	2985280	5060	5060	5060	5060	0
550	20241216	120900	2985280	5060	5060	5060	5060	0
551	20241216	120800	2985280	5060	5060	5060	5060	0
552	20241216	120700	2985280	5060	5060	5060	5060	0
553	20241216	120600	2985280	5060	5060	5060	5060	0
554	20241216	120500	2985280	5060	5060	5060	5060	0
555	20241216	120400	2985280	5060	5060	5060	5060	0
556	20241216	120300	2985280	5060	5060	5060	5060	0
557	20241216	120200	2985280	5060	5060	5060	5060	1
558	20241216	120100	2980220	5060	5060	5060	5060	0
559	20241216	120000	2980220	5060	5060	5060	5060	0
560	20241216	115900	2980220	5060	5060	5060	5060	0
561	20241216	115800	2980220	5060	5060	5060	5060	0
562	20241216	115700	2980220	5060	5060	5060	5060	0
563	20241216	115600	2980220	5060	5060	5060	5060	0
564	20241216	115500	2980220	5060	5060	5060	5060	0
565	20241216	115400	2980220	5060	5060	5060	5060	9
566	20241216	115300	2934680	5050	5050	5050	5050	0
567	20241216	115200	2934680	5050	5050	5050	5050	0
568	20241216	115100	2934680	5050	5050	5050	5050	0
569	20241216	115000	2934680	5050	5050	5050	5050	0
570	20241216	114900	2934680	5050	5050	5050	5050	0
571	20241216	114800	2934680	5050	5050	5050	5050	0
572	20241216	114700	2934680	5050	5050	5050	5050	0
573	20241216	114600	2934680	5050	5050	5050	5050	0
574	20241216	114500	2934680	5050	5050	5050	5050	0
575	20241216	114400	2934680	5050	5050	5050	5050	0
576	20241216	114300	2934680	5050	5050	5050	5050	0
577	20241216	114200	2934680	5050	5050	5050	5050	0
578	20241216	114100	2934680	5050	5050	5050	5050	0
579	20241216	114000	2934680	5050	5050	5050	5050	50
580	20241216	113900	2682180	5080	5080	5080	5080	0
581	20241216	113800	2682180	5080	5080	5080	5080	0
582	20241216	113700	2682180	5080	5080	5080	5080	0
583	20241216	113600	2682180	5080	5080	5080	5080	0
584	20241216	113500	2682180	5080	5080	5080	5080	0
585	20241216	113400	2682180	5080	5080	5080	5080	0
586	20241216	113300	2682180	5080	5080	5080	5080	0
587	20241216	113200	2682180	5080	5080	5080	5080	0
588	20241216	113100	2682180	5080	5080	5080	5080	0
589	20241216	113000	2682180	5080	5080	5080	5080	0
590	20241216	112900	2682180	5080	5080	5080	5080	0
591	20241216	112800	2682180	5080	5080	5080	5080	0
592	20241216	112700	2682180	5080	5080	5080	5080	0
593	20241216	112600	2682180	5080	5080	5080	5080	0
594	20241216	112500	2682180	5080	5080	5080	5080	0
595	20241216	112400	2682180	5080	5080	5080	5080	0
596	20241216	112300	2682180	5080	5080	5080	5080	0
597	20241216	112200	2682180	5080	5080	5080	5080	0
598	20241216	112100	2682180	5080	5080	5080	5080	0
599	20241216	112000	2682180	5080	5080	5080	5080	10
600	20241216	111900	2631380	5080	5080	5080	5080	0
601	20241216	111800	2631380	5080	5080	5080	5080	0
602	20241216	111700	2631380	5080	5080	5080	5080	0
603	20241216	111600	2631380	5080	5080	5080	5080	0
604	20241216	111500	2631380	5080	5080	5080	5080	0
605	20241216	111400	2631380	5080	5080	5080	5080	0
606	20241216	111300	2631380	5080	5080	5080	5080	0
607	20241216	111200	2631380	5080	5080	5080	5080	0
608	20241216	111100	2631380	5080	5080	5080	5080	0
609	20241216	111000	2631380	5080	5080	5080	5080	0
610	20241216	110900	2631380	5080	5080	5080	5080	0
611	20241216	110800	2631380	5080	5080	5080	5080	0
612	20241216	110700	2631380	5080	5080	5080	5080	0
613	20241216	110600	2631380	5080	5080	5080	5080	0
614	20241216	110500	2631380	5080	5080	5080	5080	0
615	20241216	110400	2631380	5080	5080	5080	5080	0
616	20241216	110300	2631380	5080	5080	5080	5080	0
617	20241216	110200	2631380	5080	5080	5080	5080	1
618	20241216	110100	2626300	5000	5000	5000	5000	0
619	20241216	110000	2626300	5000	5000	5000	5000	0
620	20241216	105900	2626300	5000	5000	5000	5000	0
621	20241216	105800	2626300	5000	5000	5000	5000	0
622	20241216	105700	2626300	5000	5000	5000	5000	0
623	20241216	105600	2626300	5000	5010	5010	5000	80
624	20241216	105500	2226280	5100	5100	5100	5100	0
625	20241216	105400	2226280	5100	5100	5100	5100	0
626	20241216	105300	2226280	5100	5100	5100	5100	0
627	20241216	105200	2226280	5100	5100	5100	5100	0
628	20241216	105100	2226280	5100	5100	5100	5100	0
629	20241216	105000	2226280	5100	5100	5100	5100	0
630	20241216	104900	2226280	5100	5100	5100	5100	0
631	20241216	104800	2226280	5100	5100	5100	5100	0
632	20241216	104700	2226280	5100	5100	5100	5100	0
633	20241216	104600	2226280	5100	5100	5100	5100	0
634	20241216	104500	2226280	5100	5100	5100	5100	0
635	20241216	104400	2226280	5100	5100	5100	5100	0
636	20241216	104300	2226280	5100	5100	5100	5100	0
637	20241216	104200	2226280	5100	5100	5100	5100	0
638	20241216	104100	2226280	5100	5100	5100	5100	1
639	20241216	104000	2221180	5000	5000	5000	5000	0
640	20241216	103900	2221180	5000	5000	5000	5000	0
641	20241216	103800	2221180	5000	5000	5000	5000	0
642	20241216	103700	2221180	5000	5000	5000	5000	0
643	20241216	103600	2221180	5000	5000	5000	5000	28
644	20241216	103500	2081180	5000	5000	5000	5000	172
645	20241216	103400	1221180	5000	5000	5000	5000	0
646	20241216	103300	1221180	5000	5000	5000	5000	0
647	20241216	103200	1221180	5000	5000	5000	5000	0
648	20241216	103100	1221180	5000	5000	5000	5000	0
649	20241216	103000	1221180	5000	5000	5000	5000	0
650	20241216	102900	1221180	5000	5000	5000	5000	0
651	20241216	102800	1221180	5000	5000	5000	5000	0
652	20241216	102700	1221180	5000	5000	5000	5000	0
653	20241216	102600	1221180	5000	5000	5000	5000	0
654	20241216	102500	1221180	5000	5000	5000	5000	0
655	20241216	102400	1221180	5000	5000	5000	5000	0
656	20241216	102300	1221180	5000	5000	5000	5000	0
657	20241216	102200	1221180	5000	5000	5000	5000	10
658	20241216	102100	1171180	5000	5000	5000	5000	32
659	20241216	102000	1011180	5000	5000	5000	5000	0
660	20241216	101900	1011180	5000	5000	5000	5000	0
661	20241216	101800	1011180	5000	5000	5000	5000	0
662	20241216	101700	1011180	5000	5000	5000	5000	0
663	20241216	101600	1011180	5000	5000	5000	5000	0
664	20241216	101500	1011180	5000	5010	5010	5000	199
665	20241216	101400	15640	5240	5240	5240	5240	0
666	20241216	101300	15640	5240	5240	5240	5240	0
667	20241216	101200	15640	5240	5240	5240	5240	0
668	20241216	101100	15640	5240	5240	5240	5240	0
669	20241216	101000	15640	5240	5240	5240	5240	0
670	20241216	100900	15640	5240	5240	5240	5240	0
671	20241216	100800	15640	5240	5240	5240	5240	0
672	20241216	100700	15640	5240	5240	5240	5240	0
673	20241216	100600	15640	5240	5240	5240	5240	0
674	20241216	100500	15640	5240	5240	5240	5240	0
675	20241216	100400	15640	5240	5240	5240	5240	0
676	20241216	100300	15640	5240	5240	5240	5240	0
677	20241216	100200	15640	5240	5240	5240	5240	0
678	20241216	100100	15640	5240	5240	5240	5240	0
679	20241216	100000	15640	5240	5240	5240	5240	0
680	20241216	095900	15640	5240	5240	5240	5240	1
681	20241216	095800	10400	5010	5010	5010	5010	1
682	20241216	095700	5390	5390	5390	5390	5390	0
683	20241216	095600	5390	5390	5390	5390	5390	0
684	20241216	095500	5390	5390	5390	5390	5390	0
685	20241216	095400	5390	5390	5390	5390	5390	0
686	20241216	095300	5390	5390	5390	5390	5390	0
687	20241216	095200	5390	5390	5390	5390	5390	0
688	20241216	095100	5390	5390	5390	5390	5390	0
689	20241216	095000	5390	5390	5390	5390	5390	0
690	20241216	094900	5390	5390	5390	5390	5390	0
691	20241216	094800	5390	5390	5390	5390	5390	0
692	20241216	094700	5390	5390	5390	5390	5390	0
693	20241216	094600	5390	5390	5390	5390	5390	0
694	20241216	094500	5390	5390	5390	5390	5390	0
695	20241216	094400	5390	5390	5390	5390	5390	0
696	20241216	094300	5390	5390	5390	5390	5390	0
697	20241216	094200	5390	5390	5390	5390	5390	0
698	20241216	094100	5390	5390	5390	5390	5390	0
699	20241216	094000	5390	5390	5390	5390	5390	0
700	20241216	093900	5390	5390	5390	5390	5390	0
701	20241216	093800	5390	5390	5390	5390	5390	0
702	20241216	093700	5390	5390	5390	5390	5390	0
703	20241216	093600	5390	5390	5390	5390	5390	0
704	20241216	093500	5390	5390	5390	5390	5390	0
705	20241216	093400	5390	5390	5390	5390	5390	0
706	20241216	093300	5390	5390	5390	5390	5390	0
707	20241216	093200	5390	5390	5390	5390	5390	0
708	20241216	093100	5390	5390	5390	5390	5390	0
709	20241216	093000	5390	5390	5390	5390	5390	0
710	20241216	092900	5390	5390	5390	5390	5390	0
711	20241216	092800	5390	5390	5390	5390	5390	0
712	20241216	092700	5390	5390	5390	5390	5390	0
713	20241216	092600	5390	5390	5390	5390	5390	0
714	20241216	092500	5390	5390	5390	5390	5390	0
715	20241216	092400	5390	5390	5390	5390	5390	0
716	20241216	092300	5390	5390	5390	5390	5390	0
717	20241216	092200	5390	5390	5390	5390	5390	0
718	20241216	092100	5390	5390	5390	5390	5390	0
719	20241216	092000	5390	5390	5390	5390	5390	0
720	20241216	091900	5390	5390	5390	5390	5390	0
721	20241216	091800	5390	5390	5390	5390	5390	0
722	20241216	091700	5390	5390	5390	5390	5390	0
723	20241216	091600	5390	5390	5390	5390	5390	0
724	20241216	091500	5390	5390	5390	5390	5390	0
725	20241216	091400	5390	5390	5390	5390	5390	0
726	20241216	091300	5390	5390	5390	5390	5390	0
727	20241216	091200	5390	5390	5390	5390	5390	0
728	20241216	091100	5390	5390	5390	5390	5390	0
729	20241216	091000	5390	5390	5390	5390	5390	0
730	20241216	090900	5390	5390	5390	5390	5390	0
731	20241216	090800	5390	5390	5390	5390	5390	0
732	20241216	090700	5390	5390	5390	5390	5390	0
733	20241216	090600	5390	5390	5390	5390	5390	0
734	20241216	090500	5390	5390	5390	5390	5390	0
735	20241216	090400	5390	5390	5390	5390	5390	0
736	20241216	090300	5390	5390	5390	5390	5390	0
737	20241216	090200	5390	5390	5390	5390	5390	0
738	20241216	090100	5390	5390	5390	5390	5390	0
739	20241216	090000	5390	5390	5390	5390	5390	1