KissMeData/327610/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	211900	4975550	5340	5340	5340	5340	1
3	20241206	211800	4975550	5340	5340	5340	5340	0
4	20241206	211700	4975550	5340	5340	5340	5340	0
5	20241206	211600	4975550	5340	5340	5340	5340	0
6	20241206	211500	4975550	5340	5340	5340	5340	0
7	20241206	211400	4975550	5340	5340	5340	5340	0
8	20241206	211300	4975550	5340	5340	5340	5340	0
9	20241206	211200	4975550	5340	5340	5340	5340	0
10	20241206	211100	4975550	5340	5340	5340	5340	0
11	20241206	211000	4975550	5340	5340	5340	5340	0
12	20241206	210900	4975550	5340	5340	5340	5340	0
13	20241206	210800	4975550	5340	5340	5340	5340	0
14	20241206	210700	4975550	5340	5340	5340	5340	0
15	20241206	210600	4975550	5340	5340	5340	5340	0
16	20241206	210500	4975550	5340	5340	5340	5340	0
17	20241206	210400	4975550	5340	5340	5340	5340	0
18	20241206	210300	4975550	5340	5340	5340	5340	0
19	20241206	210200	4975550	5340	5340	5340	5340	0
20	20241206	210100	4975550	5340	5340	5340	5340	0
21	20241206	210000	4975550	5340	5340	5340	5340	0
22	20241206	205900	4975550	5340	5340	5340	5340	0
23	20241206	205800	4975550	5340	5340	5340	5340	0
24	20241206	205700	4975550	5340	5340	5340	5340	0
25	20241206	205600	4975550	5340	5340	5340	5340	0
26	20241206	205500	4975550	5340	5340	5340	5340	0
27	20241206	205400	4975550	5340	5340	5340	5340	0
28	20241206	205300	4975550	5340	5340	5340	5340	0
29	20241206	205200	4975550	5340	5340	5340	5340	0
30	20241206	205100	4975550	5340	5340	5340	5340	0
31	20241206	205000	4975550	5340	5340	5340	5340	0
32	20241206	204900	4975550	5340	5340	5340	5340	1
33	20241206	204800	4975550	5340	5340	5340	5340	0
34	20241206	204700	4975550	5340	5340	5340	5340	0
35	20241206	204600	4975550	5340	5340	5340	5340	0
36	20241206	204500	4975550	5340	5340	5340	5340	0
37	20241206	204400	4975550	5340	5340	5340	5340	0
38	20241206	204300	4975550	5340	5340	5340	5340	0
39	20241206	204200	4975550	5340	5340	5340	5340	0
40	20241206	204100	4975550	5340	5340	5340	5340	0
41	20241206	204000	4975550	5340	5340	5340	5340	0
42	20241206	203900	4975550	5340	5340	5340	5340	0
43	20241206	203800	4975550	5340	5340	5340	5340	0
44	20241206	203700	4975550	5340	5340	5340	5340	0
45	20241206	203600	4975550	5340	5340	5340	5340	0
46	20241206	203500	4975550	5340	5340	5340	5340	0
47	20241206	203400	4975550	5340	5340	5340	5340	0
48	20241206	203300	4975550	5340	5340	5340	5340	0
49	20241206	203200	4975550	5340	5340	5340	5340	0
50	20241206	203100	4975550	5340	5340	5340	5340	0
51	20241206	203000	4975550	5340	5340	5340	5340	0
52	20241206	202900	4975550	5340	5340	5340	5340	0
53	20241206	202800	4975550	5340	5340	5340	5340	0
54	20241206	202700	4975550	5340	5340	5340	5340	0
55	20241206	202600	4975550	5340	5340	5340	5340	0
56	20241206	202500	4975550	5340	5340	5340	5340	0
57	20241206	202400	4975550	5340	5340	5340	5340	0
58	20241206	202300	4975550	5340	5340	5340	5340	0
59	20241206	202200	4975550	5340	5340	5340	5340	0
60	20241206	202100	4975550	5340	5340	5340	5340	0
61	20241206	202000	4975550	5340	5340	5340	5340	0
62	20241206	201900	4975550	5340	5340	5340	5340	1
63	20241206	201800	4975550	5340	5340	5340	5340	0
64	20241206	201700	4975550	5340	5340	5340	5340	0
65	20241206	201600	4975550	5340	5340	5340	5340	0
66	20241206	201500	4975550	5340	5340	5340	5340	0
67	20241206	201400	4975550	5340	5340	5340	5340	0
68	20241206	201300	4975550	5340	5340	5340	5340	0
69	20241206	201200	4975550	5340	5340	5340	5340	0
70	20241206	201100	4975550	5340	5340	5340	5340	0
71	20241206	201000	4975550	5340	5340	5340	5340	0
72	20241206	200900	4975550	5340	5340	5340	5340	0
73	20241206	200800	4975550	5340	5340	5340	5340	0
74	20241206	200700	4975550	5340	5340	5340	5340	0
75	20241206	200600	4975550	5340	5340	5340	5340	0
76	20241206	200500	4975550	5340	5340	5340	5340	0
77	20241206	200400	4975550	5340	5340	5340	5340	0
78	20241206	200300	4975550	5340	5340	5340	5340	0
79	20241206	200200	4975550	5340	5340	5340	5340	0
80	20241206	200100	4975550	5340	5340	5340	5340	0
81	20241206	200000	4975550	5340	5340	5340	5340	0
82	20241206	195900	4975550	5340	5340	5340	5340	0
83	20241206	195800	4975550	5340	5340	5340	5340	0
84	20241206	195700	4975550	5340	5340	5340	5340	0
85	20241206	195600	4975550	5340	5340	5340	5340	0
86	20241206	195500	4975550	5340	5340	5340	5340	0
87	20241206	195400	4975550	5340	5340	5340	5340	0
88	20241206	195300	4975550	5340	5340	5340	5340	0
89	20241206	195200	4975550	5340	5340	5340	5340	0
90	20241206	195100	4975550	5340	5340	5340	5340	0
91	20241206	195000	4975550	5340	5340	5340	5340	0
92	20241206	194900	4975550	5340	5340	5340	5340	1
93	20241206	194800	4975550	5340	5340	5340	5340	0
94	20241206	194700	4975550	5340	5340	5340	5340	0
95	20241206	194600	4975550	5340	5340	5340	5340	0
96	20241206	194500	4975550	5340	5340	5340	5340	0
97	20241206	194400	4975550	5340	5340	5340	5340	0
98	20241206	194300	4975550	5340	5340	5340	5340	0
99	20241206	194200	4975550	5340	5340	5340	5340	0
100	20241206	194100	4975550	5340	5340	5340	5340	0
101	20241206	194000	4975550	5340	5340	5340	5340	0
102	20241206	193900	4975550	5340	5340	5340	5340	0
103	20241206	193800	4975550	5340	5340	5340	5340	0
104	20241206	193700	4975550	5340	5340	5340	5340	0
105	20241206	193600	4975550	5340	5340	5340	5340	0
106	20241206	193500	4975550	5340	5340	5340	5340	0
107	20241206	193400	4975550	5340	5340	5340	5340	0
108	20241206	193300	4975550	5340	5340	5340	5340	0
109	20241206	193200	4975550	5340	5340	5340	5340	0
110	20241206	193100	4975550	5340	5340	5340	5340	0
111	20241206	193000	4975550	5340	5340	5340	5340	0
112	20241206	192900	4975550	5340	5340	5340	5340	0
113	20241206	192800	4975550	5340	5340	5340	5340	0
114	20241206	192700	4975550	5340	5340	5340	5340	0
115	20241206	192600	4975550	5340	5340	5340	5340	0
116	20241206	192500	4975550	5340	5340	5340	5340	0
117	20241206	192400	4975550	5340	5340	5340	5340	0
118	20241206	192300	4975550	5340	5340	5340	5340	0
119	20241206	192200	4975550	5340	5340	5340	5340	0
120	20241206	192100	4975550	5340	5340	5340	5340	0
121	20241206	192000	4975550	5340	5340	5340	5340	0
122	20241206	191900	4975550	5340	5340	5340	5340	1
123	20241206	191800	4975550	5340	5340	5340	5340	0
124	20241206	191700	4975550	5340	5340	5340	5340	0
125	20241206	191600	4975550	5340	5340	5340	5340	0
126	20241206	191500	4975550	5340	5340	5340	5340	0
127	20241206	191400	4975550	5340	5340	5340	5340	0
128	20241206	191300	4975550	5340	5340	5340	5340	0
129	20241206	191200	4975550	5340	5340	5340	5340	0
130	20241206	191100	4975550	5340	5340	5340	5340	0
131	20241206	191000	4975550	5340	5340	5340	5340	0
132	20241206	190900	4975550	5340	5340	5340	5340	0
133	20241206	190800	4975550	5340	5340	5340	5340	0
134	20241206	190700	4975550	5340	5340	5340	5340	0
135	20241206	190600	4975550	5340	5340	5340	5340	0
136	20241206	190500	4975550	5340	5340	5340	5340	0
137	20241206	190400	4975550	5340	5340	5340	5340	0
138	20241206	190300	4975550	5340	5340	5340	5340	0
139	20241206	190200	4975550	5340	5340	5340	5340	0
140	20241206	190100	4975550	5340	5340	5340	5340	0
141	20241206	190000	4975550	5340	5340	5340	5340	0
142	20241206	185900	4975550	5340	5340	5340	5340	0
143	20241206	185800	4975550	5340	5340	5340	5340	0
144	20241206	185700	4975550	5340	5340	5340	5340	0
145	20241206	185600	4975550	5340	5340	5340	5340	0
146	20241206	185500	4975550	5340	5340	5340	5340	0
147	20241206	185400	4975550	5340	5340	5340	5340	0
148	20241206	185300	4975550	5340	5340	5340	5340	0
149	20241206	185200	4975550	5340	5340	5340	5340	0
150	20241206	185100	4975550	5340	5340	5340	5340	0
151	20241206	185000	4975550	5340	5340	5340	5340	0
152	20241206	184900	4975550	5340	5340	5340	5340	1
153	20241206	184800	4975550	5340	5340	5340	5340	0
154	20241206	184700	4975550	5340	5340	5340	5340	0
155	20241206	184600	4975550	5340	5340	5340	5340	0
156	20241206	184500	4975550	5340	5340	5340	5340	0
157	20241206	184400	4975550	5340	5340	5340	5340	0
158	20241206	184300	4975550	5340	5340	5340	5340	0
159	20241206	184200	4975550	5340	5340	5340	5340	0
160	20241206	184100	4975550	5340	5340	5340	5340	0
161	20241206	184000	4975550	5340	5340	5340	5340	0
162	20241206	183900	4975550	5340	5340	5340	5340	0
163	20241206	183800	4975550	5340	5340	5340	5340	0
164	20241206	183700	4975550	5340	5340	5340	5340	0
165	20241206	183600	4975550	5340	5340	5340	5340	0
166	20241206	183500	4975550	5340	5340	5340	5340	0
167	20241206	183400	4975550	5340	5340	5340	5340	0
168	20241206	183300	4975550	5340	5340	5340	5340	0
169	20241206	183200	4975550	5340	5340	5340	5340	0
170	20241206	183100	4975550	5340	5340	5340	5340	0
171	20241206	183000	4975550	5340	5340	5340	5340	0
172	20241206	182900	4975550	5340	5340	5340	5340	0
173	20241206	182800	4975550	5340	5340	5340	5340	0
174	20241206	182700	4975550	5340	5340	5340	5340	0
175	20241206	182600	4975550	5340	5340	5340	5340	0
176	20241206	182500	4975550	5340	5340	5340	5340	0
177	20241206	182400	4975550	5340	5340	5340	5340	0
178	20241206	182300	4975550	5340	5340	5340	5340	0
179	20241206	182200	4975550	5340	5340	5340	5340	0
180	20241206	182100	4975550	5340	5340	5340	5340	0
181	20241206	182000	4975550	5340	5340	5340	5340	0
182	20241206	181900	4975550	5340	5340	5340	5340	1
183	20241206	181800	4975550	5340	5340	5340	5340	0
184	20241206	181700	4975550	5340	5340	5340	5340	0
185	20241206	181600	4975550	5340	5340	5340	5340	0
186	20241206	181500	4975550	5340	5340	5340	5340	0
187	20241206	181400	4975550	5340	5340	5340	5340	0
188	20241206	181300	4975550	5340	5340	5340	5340	0
189	20241206	181200	4975550	5340	5340	5340	5340	0
190	20241206	181100	4975550	5340	5340	5340	5340	0
191	20241206	181000	4975550	5340	5340	5340	5340	0
192	20241206	180900	4975550	5340	5340	5340	5340	0
193	20241206	180800	4975550	5340	5340	5340	5340	0
194	20241206	180700	4975550	5340	5340	5340	5340	0
195	20241206	180600	4975550	5340	5340	5340	5340	0
196	20241206	180500	4975550	5340	5340	5340	5340	0
197	20241206	180400	4975550	5340	5340	5340	5340	0
198	20241206	180300	4975550	5340	5340	5340	5340	0
199	20241206	180200	4975550	5340	5340	5340	5340	0
200	20241206	180100	4975550	5340	5340	5340	5340	0
201	20241206	180000	4975550	5340	5340	5340	5340	0
202	20241206	175900	4975550	5340	5340	5340	5340	0
203	20241206	175800	4975550	5340	5340	5340	5340	0
204	20241206	175700	4975550	5340	5340	5340	5340	0
205	20241206	175600	4975550	5340	5340	5340	5340	0
206	20241206	175500	4975550	5340	5340	5340	5340	0
207	20241206	175400	4975550	5340	5340	5340	5340	0
208	20241206	175300	4975550	5340	5340	5340	5340	0
209	20241206	175200	4975550	5340	5340	5340	5340	0
210	20241206	175100	4975550	5340	5340	5340	5340	0
211	20241206	175000	4975550	5340	5340	5340	5340	0
212	20241206	174900	4975550	5340	5340	5340	5340	1
213	20241206	174800	4975550	5340	5340	5340	5340	0
214	20241206	174700	4975550	5340	5340	5340	5340	0
215	20241206	174600	4975550	5340	5340	5340	5340	0
216	20241206	174500	4975550	5340	5340	5340	5340	0
217	20241206	174400	4975550	5340	5340	5340	5340	0
218	20241206	174300	4975550	5340	5340	5340	5340	0
219	20241206	174200	4975550	5340	5340	5340	5340	0
220	20241206	174100	4975550	5340	5340	5340	5340	0
221	20241206	174000	4975550	5340	5340	5340	5340	0
222	20241206	173900	4975550	5340	5340	5340	5340	0
223	20241206	173800	4975550	5340	5340	5340	5340	0
224	20241206	173700	4975550	5340	5340	5340	5340	0
225	20241206	173600	4975550	5340	5340	5340	5340	0
226	20241206	173500	4975550	5340	5340	5340	5340	0
227	20241206	173400	4975550	5340	5340	5340	5340	0
228	20241206	173300	4975550	5340	5340	5340	5340	0
229	20241206	173200	4975550	5340	5340	5340	5340	0
230	20241206	173100	4975550	5340	5340	5340	5340	0
231	20241206	173000	4975550	5340	5340	5340	5340	0
232	20241206	172900	4975550	5340	5340	5340	5340	0
233	20241206	172800	4975550	5340	5340	5340	5340	0
234	20241206	172700	4975550	5340	5340	5340	5340	0
235	20241206	172600	4975550	5340	5340	5340	5340	0
236	20241206	172500	4975550	5340	5340	5340	5340	0
237	20241206	172400	4975550	5340	5340	5340	5340	0
238	20241206	172300	4975550	5340	5340	5340	5340	0
239	20241206	172200	4975550	5340	5340	5340	5340	0
240	20241206	172100	4975550	5340	5340	5340	5340	0
241	20241206	172000	4975550	5340	5340	5340	5340	0
242	20241206	171900	4975550	5340	5340	5340	5340	1
243	20241206	171800	4975550	5340	5340	5340	5340	0
244	20241206	171700	4975550	5340	5340	5340	5340	0
245	20241206	171600	4975550	5340	5340	5340	5340	0
246	20241206	171500	4975550	5340	5340	5340	5340	0
247	20241206	171400	4975550	5340	5340	5340	5340	0
248	20241206	171300	4975550	5340	5340	5340	5340	0
249	20241206	171200	4975550	5340	5340	5340	5340	0
250	20241206	171100	4975550	5340	5340	5340	5340	0
251	20241206	171000	4975550	5340	5340	5340	5340	0
252	20241206	170900	4975550	5340	5340	5340	5340	0
253	20241206	170800	4975550	5340	5340	5340	5340	0
254	20241206	170700	4975550	5340	5340	5340	5340	0
255	20241206	170600	4975550	5340	5340	5340	5340	0
256	20241206	170500	4975550	5340	5340	5340	5340	0
257	20241206	170400	4975550	5340	5340	5340	5340	0
258	20241206	170300	4975550	5340	5340	5340	5340	0
259	20241206	170200	4975550	5340	5340	5340	5340	0
260	20241206	170100	4975550	5340	5340	5340	5340	0
261	20241206	170000	4975550	5340	5340	5340	5340	0
262	20241206	165900	4975550	5340	5340	5340	5340	0
263	20241206	165800	4975550	5340	5340	5340	5340	0
264	20241206	165700	4975550	5340	5340	5340	5340	0
265	20241206	165600	4975550	5340	5340	5340	5340	0
266	20241206	165500	4975550	5340	5340	5340	5340	0
267	20241206	165400	4975550	5340	5340	5340	5340	0
268	20241206	165300	4975550	5340	5340	5340	5340	0
269	20241206	165200	4975550	5340	5340	5340	5340	0
270	20241206	165100	4975550	5340	5340	5340	5340	0
271	20241206	165000	4975550	5340	5340	5340	5340	0
272	20241206	164900	4975550	5340	5340	5340	5340	1
273	20241206	164800	4975550	5340	5340	5340	5340	0
274	20241206	164700	4975550	5340	5340	5340	5340	0
275	20241206	164600	4975550	5340	5340	5340	5340	0
276	20241206	164500	4975550	5340	5340	5340	5340	0
277	20241206	164400	4975550	5340	5340	5340	5340	0
278	20241206	164300	4975550	5340	5340	5340	5340	0
279	20241206	164200	4975550	5340	5340	5340	5340	0
280	20241206	164100	4975550	5340	5340	5340	5340	0
281	20241206	164000	4975550	5340	5340	5340	5340	0
282	20241206	163900	4975550	5340	5340	5340	5340	0
283	20241206	163800	4975550	5340	5340	5340	5340	0
284	20241206	163700	4975550	5340	5340	5340	5340	0
285	20241206	163600	4975550	5340	5340	5340	5340	0
286	20241206	163500	4975550	5340	5340	5340	5340	0
287	20241206	163400	4975550	5340	5340	5340	5340	0
288	20241206	163300	4975550	5340	5340	5340	5340	0
289	20241206	163200	4975550	5340	5340	5340	5340	0
290	20241206	163100	4975550	5340	5340	5340	5340	0
291	20241206	163000	4975550	5340	5340	5340	5340	0
292	20241206	162900	4975550	5340	5340	5340	5340	0
293	20241206	162800	4975550	5340	5340	5340	5340	0
294	20241206	162700	4975550	5340	5340	5340	5340	0
295	20241206	162600	4975550	5340	5340	5340	5340	0
296	20241206	162500	4975550	5340	5340	5340	5340	0
297	20241206	162400	4975550	5340	5340	5340	5340	0
298	20241206	162300	4975550	5340	5340	5340	5340	0
299	20241206	162200	4975550	5340	5340	5340	5340	0
300	20241206	162100	4975550	5340	5340	5340	5340	0
301	20241206	162000	4975550	5340	5340	5340	5340	0
302	20241206	161900	4975550	5340	5340	5340	5340	1
303	20241206	161800	4975550	5340	5340	5340	5340	0
304	20241206	161700	4975550	5340	5340	5340	5340	0
305	20241206	161600	4975550	5340	5340	5340	5340	0
306	20241206	161500	4975550	5340	5340	5340	5340	0
307	20241206	161400	4975550	5340	5340	5340	5340	0
308	20241206	161300	4975550	5340	5340	5340	5340	0
309	20241206	161200	4975550	5340	5340	5340	5340	0
310	20241206	161100	4975550	5340	5340	5340	5340	0
311	20241206	161000	4975550	5340	5340	5340	5340	0
312	20241206	160900	4975550	5340	5340	5340	5340	0
313	20241206	160800	4975550	5340	5340	5340	5340	0
314	20241206	160700	4975550	5340	5340	5340	5340	0
315	20241206	160600	4975550	5340	5340	5340	5340	0
316	20241206	160500	4975550	5340	5340	5340	5340	0
317	20241206	160400	4975550	5340	5340	5340	5340	0
318	20241206	160300	4975550	5340	5340	5340	5340	0
319	20241206	160200	4975550	5340	5340	5340	5340	0
320	20241206	160100	4975550	5340	5340	5340	5340	0
321	20241206	160000	4975550	5340	5340	5340	5340	0
322	20241206	155900	4975550	5340	5340	5340	5340	0
323	20241206	155800	4975550	5340	5340	5340	5340	0
324	20241206	155700	4975550	5340	5340	5340	5340	0
325	20241206	155600	4975550	5340	5340	5340	5340	0
326	20241206	155500	4975550	5340	5340	5340	5340	0
327	20241206	155400	4975550	5340	5340	5340	5340	0
328	20241206	155300	4975550	5340	5340	5340	5340	0
329	20241206	155200	4975550	5340	5340	5340	5340	0
330	20241206	155100	4975550	5340	5340	5340	5340	0
331	20241206	155000	4975550	5340	5340	5340	5340	0
332	20241206	154900	4975550	5340	5340	5340	5340	1
333	20241206	154800	4975550	5340	5340	5340	5340	0
334	20241206	154700	4975550	5340	5340	5340	5340	0
335	20241206	154600	4975550	5340	5340	5340	5340	0
336	20241206	154500	4975550	5340	5340	5340	5340	0
337	20241206	154400	4975550	5340	5340	5340	5340	0
338	20241206	154300	4975550	5340	5340	5340	5340	0
339	20241206	154200	4975550	5340	5340	5340	5340	0
340	20241206	154100	4975550	5340	5340	5340	5340	0
341	20241206	154000	4975550	5340	5340	5340	5340	0
342	20241206	153900	4975550	5340	5340	5340	5340	0
343	20241206	153800	4975550	5340	5340	5340	5340	0
344	20241206	153700	4975550	5340	5340	5340	5340	0
345	20241206	153600	4975550	5340	5340	5340	5340	0
346	20241206	153500	4975550	5340	5340	5340	5340	0
347	20241206	153400	4975550	5340	5340	5340	5340	0
348	20241206	153300	4975550	5340	5340	5340	5340	0
349	20241206	153200	4975550	5340	5340	5340	5340	0
350	20241206	153100	4975550	5340	5340	5340	5340	0
351	20241206	153000	4975550	5340	5340	5340	5340	0
352	20241206	152900	4975550	5340	5340	5340	5340	0
353	20241206	152800	4975550	5340	5340	5340	5340	0
354	20241206	152700	4975550	5340	5340	5340	5340	0
355	20241206	152600	4975550	5340	5340	5340	5340	0
356	20241206	152500	4975550	5340	5340	5340	5340	0
357	20241206	152400	4975550	5340	5340	5340	5340	0
358	20241206	152300	4975550	5340	5340	5340	5340	0
359	20241206	152200	4975550	5340	5340	5340	5340	0
360	20241206	152100	4975550	5340	5340	5340	5340	0
361	20241206	152000	4975550	5340	5340	5340	5340	0
362	20241206	151900	4975550	5340	5340	5340	5340	0
363	20241206	151800	4975550	5340	5340	5340	5340	0
364	20241206	151700	4975550	5340	5340	5340	5340	0
365	20241206	151600	4975550	5340	5340	5340	5340	0
366	20241206	151500	4975550	5340	5340	5340	5340	0
367	20241206	151400	4975550	5340	5340	5340	5340	0
368	20241206	151300	4975550	5340	5340	5340	5340	0
369	20241206	151200	4975550	5340	5340	5340	5340	0
370	20241206	151100	4975550	5340	5340	5340	5340	0
371	20241206	151000	4975550	5340	5340	5340	5340	0
372	20241206	150900	4975550	5340	5340	5340	5340	0
373	20241206	150800	4975550	5340	5340	5340	5340	0
374	20241206	150700	4975550	5340	5340	5340	5340	0
375	20241206	150600	4975550	5340	5340	5340	5340	0
376	20241206	150500	4975550	5340	5340	5340	5340	0
377	20241206	150400	4975550	5340	5340	5340	5340	0
378	20241206	150300	4975550	5340	5340	5340	5340	0
379	20241206	150200	4975550	5340	5340	5340	5340	0
380	20241206	150100	4975550	5340	5340	5340	5340	0
381	20241206	150000	4975550	5340	5340	5340	5340	0
382	20241206	145900	4975550	5340	5340	5340	5340	0
383	20241206	145800	4975550	5340	5340	5340	5340	0
384	20241206	145700	4975550	5340	5340	5340	5340	0
385	20241206	145600	4975550	5340	5340	5340	5340	0
386	20241206	145500	4975550	5340	5340	5340	5340	0
387	20241206	145400	4975550	5340	5340	5340	5340	0
388	20241206	145300	4975550	5340	5340	5340	5340	0
389	20241206	145200	4975550	5340	5340	5340	5340	0
390	20241206	145100	4975550	5340	5340	5340	5340	0
391	20241206	145000	4975550	5340	5340	5340	5340	0
392	20241206	144900	4975550	5340	5340	5340	5340	0
393	20241206	144800	4975550	5340	5340	5340	5340	0
394	20241206	144700	4975550	5340	5340	5340	5340	0
395	20241206	144600	4975550	5340	5340	5340	5340	0
396	20241206	144500	4975550	5340	5340	5340	5340	0
397	20241206	144400	4975550	5340	5340	5340	5340	0
398	20241206	144300	4975550	5340	5340	5340	5340	0
399	20241206	144200	4975550	5340	5340	5340	5340	0
400	20241206	144100	4975550	5340	5340	5340	5340	0
401	20241206	144000	4975550	5340	5340	5340	5340	0
402	20241206	143900	4975550	5340	5340	5340	5340	0
403	20241206	143800	4975550	5340	5340	5340	5340	0
404	20241206	143700	4975550	5340	5340	5340	5340	0
405	20241206	143600	4975550	5340	5340	5340	5340	0
406	20241206	143500	4975550	5340	5340	5340	5340	0
407	20241206	143400	4975550	5340	5340	5340	5340	0
408	20241206	143300	4975550	5340	5340	5340	5340	0
409	20241206	143200	4975550	5340	5340	5340	5340	0
410	20241206	143100	4975550	5340	5340	5340	5340	0
411	20241206	143000	4975550	5340	5340	5340	5340	0
412	20241206	142900	4975550	5340	5340	5340	5340	0
413	20241206	142800	4975550	5340	5340	5340	5340	0
414	20241206	142700	4975550	5340	5340	5340	5340	0
415	20241206	142600	4975550	5340	5340	5340	5340	0
416	20241206	142500	4975550	5340	5340	5340	5340	0
417	20241206	142400	4975550	5340	5340	5340	5340	0
418	20241206	142300	4975550	5340	5340	5340	5340	0
419	20241206	142200	4975550	5340	5340	5340	5340	0
420	20241206	142100	4975550	5340	5340	5340	5340	0
421	20241206	142000	4975550	5340	5340	5340	5340	0
422	20241206	141900	4975550	5340	5340	5340	5340	0
423	20241206	141800	4975550	5340	5340	5340	5340	0
424	20241206	141700	4975550	5340	5340	5340	5340	0
425	20241206	141600	4975550	5340	5340	5340	5340	0
426	20241206	141500	4975550	5340	5340	5340	5340	0
427	20241206	141400	4975550	5340	5340	5340	5340	0
428	20241206	141300	4975550	5340	5340	5340	5340	0
429	20241206	141200	4975550	5340	5340	5340	5340	0
430	20241206	141100	4975550	5340	5340	5340	5340	0
431	20241206	141000	4975550	5340	5340	5340	5340	0
432	20241206	140900	4975550	5340	5340	5340	5340	0
433	20241206	140800	4975550	5340	5340	5340	5340	0
434	20241206	140700	4975550	5340	5340	5340	5340	0
435	20241206	140600	4975550	5340	5340	5340	5340	0
436	20241206	140500	4975550	5340	5340	5340	5340	0
437	20241206	140400	4975550	5340	5340	5340	5340	0
438	20241206	140300	4975550	5340	5340	5340	5340	0
439	20241206	140200	4975550	5340	5340	5340	5340	0
440	20241206	140100	4975550	5340	5340	5340	5340	0
441	20241206	140000	4975550	5340	5340	5340	5340	0
442	20241206	135900	4975550	5340	5340	5340	5340	0
443	20241206	135800	4975550	5340	5340	5340	5340	0
444	20241206	135700	4975550	5340	5340	5340	5340	0
445	20241206	135600	4975550	5340	5340	5340	5340	0
446	20241206	135500	4975550	5340	5340	5340	5340	0
447	20241206	135400	4975550	5340	5340	5340	5340	0
448	20241206	135300	4975550	5340	5340	5340	5340	0
449	20241206	135200	4975550	5340	5340	5340	5340	0
450	20241206	135100	4975550	5340	5340	5340	5340	0
451	20241206	135000	4975550	5340	5340	5340	5340	0
452	20241206	134900	4975550	5340	5340	5340	5340	0
453	20241206	134800	4975550	5340	5340	5340	5340	0
454	20241206	134700	4975550	5340	5340	5340	5340	0
455	20241206	134600	4975550	5340	5340	5340	5340	0
456	20241206	134500	4975550	5340	5340	5340	5340	0
457	20241206	134400	4975550	5340	5340	5340	5340	0
458	20241206	134300	4975550	5340	5340	5340	5340	0
459	20241206	134200	4975550	5340	5340	5340	5340	0
460	20241206	134100	4975550	5340	5340	5340	5340	0
461	20241206	134000	4975550	5340	5340	5340	5340	0
462	20241206	133900	4975550	5340	5340	5340	5340	0
463	20241206	133800	4975550	5340	5340	5340	5340	0
464	20241206	133700	4975550	5340	5340	5340	5340	0
465	20241206	133600	4975550	5340	5340	5340	5340	0
466	20241206	133500	4975550	5340	5340	5340	5340	0
467	20241206	133400	4975550	5340	5340	5340	5340	0
468	20241206	133300	4975550	5340	5340	5340	5340	0
469	20241206	133200	4975550	5340	5340	5340	5340	0
470	20241206	133100	4975550	5340	5340	5340	5340	0
471	20241206	133000	4975550	5340	5340	5340	5340	0
472	20241206	132900	4975550	5340	5340	5340	5340	0
473	20241206	132800	4975550	5340	5340	5340	5340	0
474	20241206	132700	4975550	5340	5340	5340	5340	0
475	20241206	132600	4975550	5340	5340	5340	5340	0
476	20241206	132500	4975550	5340	5340	5340	5340	0
477	20241206	132400	4975550	5340	5340	5340	5340	0
478	20241206	132300	4975550	5340	5340	5340	5340	0
479	20241206	132200	4975550	5340	5340	5340	5340	0
480	20241206	132100	4975550	5340	5340	5340	5340	0
481	20241206	132000	4975550	5340	5340	5340	5340	0
482	20241206	131900	4975550	5340	5340	5340	5340	0
483	20241206	131800	4975550	5340	5340	5340	5340	0
484	20241206	131700	4975550	5340	5340	5340	5340	0
485	20241206	131600	4975550	5340	5340	5340	5340	0
486	20241206	131500	4975550	5340	5340	5340	5340	0
487	20241206	131400	4975550	5340	5340	5340	5340	0
488	20241206	131300	4975550	5340	5340	5340	5340	0
489	20241206	131200	4975550	5340	5340	5340	5340	0
490	20241206	131100	4975550	5340	5340	5340	5340	0
491	20241206	131000	4975550	5340	5340	5340	5340	0
492	20241206	130900	4975550	5340	5340	5340	5340	0
493	20241206	130800	4975550	5340	5340	5340	5340	0
494	20241206	130700	4975550	5340	5340	5340	5340	0
495	20241206	130600	4975550	5340	5340	5340	5340	0
496	20241206	130500	4975550	5340	5340	5340	5340	0
497	20241206	130400	4975550	5340	5340	5340	5340	0
498	20241206	130300	4975550	5340	5340	5340	5340	0
499	20241206	130200	4975550	5340	5340	5340	5340	0
500	20241206	130100	4975550	5340	5340	5340	5340	0
501	20241206	130000	4975550	5340	5340	5340	5340	0
502	20241206	125900	4975550	5340	5340	5340	5340	0
503	20241206	125800	4975550	5340	5340	5340	5340	0
504	20241206	125700	4975550	5340	5340	5340	5340	0
505	20241206	125600	4975550	5340	5340	5340	5340	0
506	20241206	125500	4975550	5340	5340	5340	5340	0
507	20241206	125400	4975550	5340	5340	5340	5340	0
508	20241206	125300	4975550	5340	5340	5340	5340	0
509	20241206	125200	4975550	5340	5340	5340	5340	0
510	20241206	125100	4975550	5340	5340	5340	5340	0
511	20241206	125000	4975550	5340	5340	5340	5340	0
512	20241206	124900	4975550	5340	5340	5340	5340	0
513	20241206	124800	4975550	5340	5340	5340	5340	0
514	20241206	124700	4975550	5340	5340	5340	5340	0
515	20241206	124600	4975550	5340	5340	5340	5340	0
516	20241206	124500	4975550	5340	5340	5340	5340	0
517	20241206	124400	4975550	5340	5340	5340	5340	0
518	20241206	124300	4975550	5340	5340	5340	5340	0
519	20241206	124200	4975550	5340	5340	5340	5340	0
520	20241206	124100	4975550	5340	5340	5340	5340	0
521	20241206	124000	4975550	5340	5340	5340	5340	0
522	20241206	123900	4975550	5340	5340	5340	5340	0
523	20241206	123800	4975550	5340	5340	5340	5340	0
524	20241206	123700	4975550	5340	5340	5340	5340	0
525	20241206	123600	4975550	5340	5340	5340	5340	0
526	20241206	123500	4975550	5340	5340	5340	5340	0
527	20241206	123400	4975550	5340	5340	5340	5340	0
528	20241206	123300	4975550	5340	5340	5340	5340	0
529	20241206	123200	4975550	5340	5340	5340	5340	0
530	20241206	123100	4975550	5340	5340	5340	5340	0
531	20241206	123000	4975550	5340	5340	5340	5340	0
532	20241206	122900	4975550	5340	5340	5340	5340	0
533	20241206	122800	4975550	5340	5340	5340	5340	0
534	20241206	122700	4975550	5340	5340	5340	5340	0
535	20241206	122600	4975550	5340	5340	5340	5340	0
536	20241206	122500	4975550	5340	5340	5340	5340	0
537	20241206	122400	4975550	5340	5340	5340	5340	0
538	20241206	122300	4975550	5340	5340	5340	5340	0
539	20241206	122200	4975550	5340	5340	5340	5340	0
540	20241206	122100	4975550	5340	5340	5340	5340	0
541	20241206	122000	4975550	5340	5340	5340	5340	0
542	20241206	121900	4975550	5340	5340	5340	5340	0
543	20241206	121800	4975550	5340	5340	5340	5340	0
544	20241206	121700	4975550	5340	5340	5340	5340	0
545	20241206	121600	4975550	5340	5340	5340	5340	0
546	20241206	121500	4975550	5340	5340	5340	5340	0
547	20241206	121400	4975550	5340	5340	5340	5340	0
548	20241206	121300	4975550	5340	5340	5340	5340	0
549	20241206	121200	4975550	5340	5340	5340	5340	0
550	20241206	121100	4975550	5340	5340	5340	5340	0
551	20241206	121000	4975550	5340	5340	5340	5340	0
552	20241206	120900	4975550	5340	5340	5340	5340	0
553	20241206	120800	4975550	5340	5340	5340	5340	0
554	20241206	120700	4975550	5340	5340	5340	5340	0
555	20241206	120600	4975550	5340	5340	5340	5340	0
556	20241206	120500	4975550	5340	5340	5340	5340	0
557	20241206	120400	4975550	5340	5340	5340	5340	0
558	20241206	120300	4975550	5340	5340	5340	5340	0
559	20241206	120200	4975550	5340	5340	5340	5340	0
560	20241206	120100	4975550	5340	5340	5340	5340	0
561	20241206	120000	4975550	5340	5340	5340	5340	0
562	20241206	115900	4975550	5340	5340	5340	5340	0
563	20241206	115800	4975550	5340	5340	5340	5340	0
564	20241206	115700	4975550	5340	5340	5340	5340	0
565	20241206	115600	4975550	5340	5340	5340	5340	0
566	20241206	115500	4975550	5340	5340	5340	5340	0
567	20241206	115400	4975550	5340	5340	5340	5340	0
568	20241206	115300	4975550	5340	5340	5340	5340	0
569	20241206	115200	4975550	5340	5340	5340	5340	0
570	20241206	115100	4975550	5340	5340	5340	5340	0
571	20241206	115000	4975550	5340	5340	5340	5340	0
572	20241206	114900	4975550	5340	5340	5340	5340	0
573	20241206	114800	4975550	5340	5340	5340	5340	0
574	20241206	114700	4975550	5340	5340	5340	5340	0
575	20241206	114600	4975550	5340	5340	5340	5340	0
576	20241206	114500	4975550	5340	5340	5340	5340	0
577	20241206	114400	4975550	5340	5340	5340	5340	0
578	20241206	114300	4975550	5340	5340	5340	5340	0
579	20241206	114200	4975550	5340	5340	5340	5340	0
580	20241206	114100	4975550	5340	5340	5340	5340	0
581	20241206	114000	4975550	5340	5340	5340	5340	0
582	20241206	113900	4975550	5340	5340	5340	5340	0
583	20241206	113800	4975550	5340	5340	5340	5340	0
584	20241206	113700	4975550	5340	5340	5340	5340	0
585	20241206	113600	4975550	5340	5340	5340	5340	0
586	20241206	113500	4975550	5340	5340	5340	5340	0
587	20241206	113400	4975550	5340	5340	5340	5340	0
588	20241206	113300	4975550	5340	5340	5340	5340	0
589	20241206	113200	4975550	5340	5340	5340	5340	0
590	20241206	113100	4975550	5340	5340	5340	5340	0
591	20241206	113000	4975550	5340	5340	5340	5340	0
592	20241206	112900	4975550	5340	5340	5340	5340	0
593	20241206	112800	4975550	5340	5340	5340	5340	0
594	20241206	112700	4975550	5340	5340	5340	5340	0
595	20241206	112600	4975550	5340	5340	5340	5340	0
596	20241206	112500	4975550	5340	5340	5340	5340	0
597	20241206	112400	4975550	5340	5340	5340	5340	0
598	20241206	112300	4975550	5340	5340	5340	5340	0
599	20241206	112200	4975550	5340	5340	5340	5340	0
600	20241206	112100	4975550	5340	5340	5340	5340	0
601	20241206	112000	4975550	5340	5340	5340	5340	0
602	20241206	111900	4975550	5340	5340	5340	5340	0
603	20241206	111800	4975550	5340	5340	5340	5340	0
604	20241206	111700	4975550	5340	5340	5340	5340	0
605	20241206	111600	4975550	5340	5340	5340	5340	0
606	20241206	111500	4975550	5340	5340	5340	5340	0
607	20241206	111400	4975550	5340	5340	5340	5340	0
608	20241206	111300	4975550	5340	5340	5340	5340	0
609	20241206	111200	4975550	5340	5340	5340	5340	0
610	20241206	111100	4975550	5340	5340	5340	5340	0
611	20241206	111000	4975550	5340	5340	5340	5340	0
612	20241206	110900	4975550	5340	5340	5340	5340	0
613	20241206	110800	4975550	5340	5340	5340	5340	0
614	20241206	110700	4975550	5340	5340	5340	5340	0
615	20241206	110600	4975550	5340	5340	5340	5340	0
616	20241206	110500	4975550	5340	5340	5340	5340	0
617	20241206	110400	4975550	5340	5340	5340	5340	0
618	20241206	110300	4975550	5340	5340	5340	5340	0
619	20241206	110200	4975550	5340	5340	5340	5340	0
620	20241206	110100	4975550	5340	5340	5340	5340	0
621	20241206	110000	4975550	5340	5340	5340	5340	0
622	20241206	105900	4975550	5340	5340	5340	5340	0
623	20241206	105800	4975550	5340	5340	5340	5340	0
624	20241206	105700	4975550	5340	5340	5340	5340	1
625	20241206	105600	4970210	5100	5100	5100	5100	69
626	20241206	105500	4618310	5060	5060	5060	5060	0
627	20241206	105400	4618310	5060	5060	5060	5060	0
628	20241206	105300	4618310	5060	5200	5200	5060	911
629	20241206	105200	0	5600	5600	5600	5600	0
630	20241206	105100	0	5600	5600	5600	5600	0
631	20241206	105000	0	5600	5600	5600	5600	0
632	20241206	104900	0	5600	5600	5600	5600	0
633	20241206	104800	0	5600	5600	5600	5600	0
634	20241206	104700	0	5600	5600	5600	5600	0
635	20241206	104600	0	5600	5600	5600	5600	0
636	20241206	104500	0	5600	5600	5600	5600	0
637	20241206	104400	0	5600	5600	5600	5600	0
638	20241206	104300	0	5600	5600	5600	5600	0
639	20241206	104200	0	5600	5600	5600	5600	0
640	20241206	104100	0	5600	5600	5600	5600	0
641	20241206	104000	0	5600	5600	5600	5600	0
642	20241206	103900	0	5600	5600	5600	5600	0
643	20241206	103800	0	5600	5600	5600	5600	0
644	20241206	103700	0	5600	5600	5600	5600	0
645	20241206	103600	0	5600	5600	5600	5600	0
646	20241206	103500	0	5600	5600	5600	5600	0
647	20241206	103400	0	5600	5600	5600	5600	0
648	20241206	103300	0	5600	5600	5600	5600	0
649	20241206	103200	0	5600	5600	5600	5600	0
650	20241206	103100	0	5600	5600	5600	5600	0
651	20241206	103000	0	5600	5600	5600	5600	0
652	20241206	102900	0	5600	5600	5600	5600	0
653	20241206	102800	0	5600	5600	5600	5600	0
654	20241206	102700	0	5600	5600	5600	5600	0
655	20241206	102600	0	5600	5600	5600	5600	0
656	20241206	102500	0	5600	5600	5600	5600	0
657	20241206	102400	0	5600	5600	5600	5600	0
658	20241206	102300	0	5600	5600	5600	5600	0
659	20241206	102200	0	5600	5600	5600	5600	0
660	20241206	102100	0	5600	5600	5600	5600	0
661	20241206	102000	0	5600	5600	5600	5600	0
662	20241206	101900	0	5600	5600	5600	5600	0
663	20241206	101800	0	5600	5600	5600	5600	0
664	20241206	101700	0	5600	5600	5600	5600	0
665	20241206	101600	0	5600	5600	5600	5600	0
666	20241206	101500	0	5600	5600	5600	5600	0
667	20241206	101400	0	5600	5600	5600	5600	0
668	20241206	101300	0	5600	5600	5600	5600	0
669	20241206	101200	0	5600	5600	5600	5600	0
670	20241206	101100	0	5600	5600	5600	5600	0
671	20241206	101000	0	5600	5600	5600	5600	0
672	20241206	100900	0	5600	5600	5600	5600	0
673	20241206	100800	0	5600	5600	5600	5600	0
674	20241206	100700	0	5600	5600	5600	5600	0
675	20241206	100600	0	5600	5600	5600	5600	0
676	20241206	100500	0	5600	5600	5600	5600	0
677	20241206	100400	0	5600	5600	5600	5600	0
678	20241206	100300	0	5600	5600	5600	5600	0
679	20241206	100200	0	5600	5600	5600	5600	0
680	20241206	100100	0	5600	5600	5600	5600	0
681	20241206	100000	0	5600	5600	5600	5600	0
682	20241206	095900	0	5600	5600	5600	5600	0
683	20241206	095800	0	5600	5600	5600	5600	0
684	20241206	095700	0	5600	5600	5600	5600	0
685	20241206	095600	0	5600	5600	5600	5600	0
686	20241206	095500	0	5600	5600	5600	5600	0
687	20241206	095400	0	5600	5600	5600	5600	0
688	20241206	095300	0	5600	5600	5600	5600	0
689	20241206	095200	0	5600	5600	5600	5600	0
690	20241206	095100	0	5600	5600	5600	5600	0
691	20241206	095000	0	5600	5600	5600	5600	0
692	20241206	094900	0	5600	5600	5600	5600	0
693	20241206	094800	0	5600	5600	5600	5600	0
694	20241206	094700	0	5600	5600	5600	5600	0
695	20241206	094600	0	5600	5600	5600	5600	0
696	20241206	094500	0	5600	5600	5600	5600	0
697	20241206	094400	0	5600	5600	5600	5600	0
698	20241206	094300	0	5600	5600	5600	5600	0
699	20241206	094200	0	5600	5600	5600	5600	0
700	20241206	094100	0	5600	5600	5600	5600	0
701	20241206	094000	0	5600	5600	5600	5600	0
702	20241206	093900	0	5600	5600	5600	5600	0
703	20241206	093800	0	5600	5600	5600	5600	0
704	20241206	093700	0	5600	5600	5600	5600	0
705	20241206	093600	0	5600	5600	5600	5600	0
706	20241206	093500	0	5600	5600	5600	5600	0
707	20241206	093400	0	5600	5600	5600	5600	0
708	20241206	093300	0	5600	5600	5600	5600	0
709	20241206	093200	0	5600	5600	5600	5600	0
710	20241206	093100	0	5600	5600	5600	5600	0
711	20241206	093000	0	5600	5600	5600	5600	0
712	20241206	092900	0	5600	5600	5600	5600	0
713	20241206	092800	0	5600	5600	5600	5600	0
714	20241206	092700	0	5600	5600	5600	5600	0
715	20241206	092600	0	5600	5600	5600	5600	0
716	20241206	092500	0	5600	5600	5600	5600	0
717	20241206	092400	0	5600	5600	5600	5600	0
718	20241206	092300	0	5600	5600	5600	5600	0
719	20241206	092200	0	5600	5600	5600	5600	0
720	20241206	092100	0	5600	5600	5600	5600	0
721	20241206	092000	0	5600	5600	5600	5600	0
722	20241206	091900	0	5600	5600	5600	5600	0
723	20241206	091800	0	5600	5600	5600	5600	0
724	20241206	091700	0	5600	5600	5600	5600	0
725	20241206	091600	0	5600	5600	5600	5600	0
726	20241206	091500	0	5600	5600	5600	5600	0
727	20241206	091400	0	5600	5600	5600	5600	0
728	20241206	091300	0	5600	5600	5600	5600	0
729	20241206	091200	0	5600	5600	5600	5600	0
730	20241206	091100	0	5600	5600	5600	5600	0
731	20241206	091000	0	5600	5600	5600	5600	0
732	20241206	090900	0	5600	5600	5600	5600	0
733	20241206	090800	0	5600	5600	5600	5600	0
734	20241206	090700	0	5600	5600	5600	5600	0
735	20241206	090600	0	5600	5600	5600	5600	0
736	20241206	090500	0	5600	5600	5600	5600	0
737	20241206	090400	0	5600	5600	5600	5600	0
738	20241206	090300	0	5600	5600	5600	5600	0
739	20241206	090200	0	5600	5600	5600	5600	0
740	20241206	090100	0	5600	5600	5600	5600	0
741	20241206	090000	0	5600	5600	5600	5600	0