KissMeData/005710/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	184600	18736730	5990	5990	5990	5990	4
3	20241220	184500	18736730	5990	5990	5990	5990	0
4	20241220	184400	18736730	5990	5990	5990	5990	0
5	20241220	184300	18736730	5990	5990	5990	5990	0
6	20241220	184200	18736730	5990	5990	5990	5990	0
7	20241220	184100	18736730	5990	5990	5990	5990	0
8	20241220	184000	18736730	5990	5990	5990	5990	0
9	20241220	183900	18736730	5990	5990	5990	5990	0
10	20241220	183800	18736730	5990	5990	5990	5990	0
11	20241220	183700	18736730	5990	5990	5990	5990	0
12	20241220	183600	18736730	5990	5990	5990	5990	0
13	20241220	183500	18736730	5990	5990	5990	5990	0
14	20241220	183400	18736730	5990	5990	5990	5990	0
15	20241220	183300	18736730	5990	5990	5990	5990	0
16	20241220	183200	18736730	5990	5990	5990	5990	0
17	20241220	183100	18736730	5990	5990	5990	5990	0
18	20241220	183000	18736730	5990	5990	5990	5990	0
19	20241220	182900	18736730	5990	5990	5990	5990	0
20	20241220	182800	18736730	5990	5990	5990	5990	0
21	20241220	182700	18736730	5990	5990	5990	5990	0
22	20241220	182600	18736730	5990	5990	5990	5990	0
23	20241220	182500	18736730	5990	5990	5990	5990	0
24	20241220	182400	18736730	5990	5990	5990	5990	0
25	20241220	182300	18736730	5990	5990	5990	5990	0
26	20241220	182200	18736730	5990	5990	5990	5990	0
27	20241220	182100	18736730	5990	5990	5990	5990	0
28	20241220	182000	18736730	5990	5990	5990	5990	0
29	20241220	181900	18736730	5990	5990	5990	5990	0
30	20241220	181800	18736730	5990	5990	5990	5990	0
31	20241220	181700	18736730	5990	5990	5990	5990	0
32	20241220	181600	18736730	5990	5990	5990	5990	4
33	20241220	181500	18736730	5990	5990	5990	5990	0
34	20241220	181400	18736730	5990	5990	5990	5990	0
35	20241220	181300	18736730	5990	5990	5990	5990	0
36	20241220	181200	18736730	5990	5990	5990	5990	0
37	20241220	181100	18736730	5990	5990	5990	5990	0
38	20241220	181000	18736730	5990	5990	5990	5990	0
39	20241220	180900	18736730	5990	5990	5990	5990	0
40	20241220	180800	18736730	5990	5990	5990	5990	0
41	20241220	180700	18736730	5990	5990	5990	5990	0
42	20241220	180600	18736730	5990	5990	5990	5990	0
43	20241220	180500	18736730	5990	5990	5990	5990	0
44	20241220	180400	18736730	5990	5990	5990	5990	0
45	20241220	180300	18736730	5990	5990	5990	5990	0
46	20241220	180200	18736730	5990	5990	5990	5990	0
47	20241220	180100	18736730	5990	5990	5990	5990	0
48	20241220	180000	18736730	5990	5990	5990	5990	0
49	20241220	175900	18736730	5990	5990	5990	5990	0
50	20241220	175800	18736730	5990	5990	5990	5990	0
51	20241220	175700	18736730	5990	5990	5990	5990	0
52	20241220	175600	18736730	5990	5990	5990	5990	0
53	20241220	175500	18736730	5990	5990	5990	5990	0
54	20241220	175400	18736730	5990	5990	5990	5990	0
55	20241220	175300	18736730	5990	5990	5990	5990	0
56	20241220	175200	18736730	5990	5990	5990	5990	0
57	20241220	175100	18736730	5990	5990	5990	5990	0
58	20241220	175000	18736730	5990	5990	5990	5990	0
59	20241220	174900	18736730	5990	5990	5990	5990	0
60	20241220	174800	18736730	5990	5990	5990	5990	0
61	20241220	174700	18736730	5990	5990	5990	5990	0
62	20241220	174600	18736730	5990	5990	5990	5990	4
63	20241220	174500	18736730	5990	5990	5990	5990	0
64	20241220	174400	18736730	5990	5990	5990	5990	0
65	20241220	174300	18736730	5990	5990	5990	5990	0
66	20241220	174200	18736730	5990	5990	5990	5990	0
67	20241220	174100	18736730	5990	5990	5990	5990	0
68	20241220	174000	18736730	5990	5990	5990	5990	0
69	20241220	173900	18736730	5990	5990	5990	5990	0
70	20241220	173800	18736730	5990	5990	5990	5990	0
71	20241220	173700	18736730	5990	5990	5990	5990	0
72	20241220	173600	18736730	5990	5990	5990	5990	0
73	20241220	173500	18736730	5990	5990	5990	5990	0
74	20241220	173400	18736730	5990	5990	5990	5990	0
75	20241220	173300	18736730	5990	5990	5990	5990	0
76	20241220	173200	18736730	5990	5990	5990	5990	0
77	20241220	173100	18736730	5990	5990	5990	5990	0
78	20241220	173000	18736730	5990	5990	5990	5990	0
79	20241220	172900	18736730	5990	5990	5990	5990	0
80	20241220	172800	18736730	5990	5990	5990	5990	0
81	20241220	172700	18736730	5990	5990	5990	5990	0
82	20241220	172600	18736730	5990	5990	5990	5990	0
83	20241220	172500	18736730	5990	5990	5990	5990	0
84	20241220	172400	18736730	5990	5990	5990	5990	0
85	20241220	172300	18736730	5990	5990	5990	5990	0
86	20241220	172200	18736730	5990	5990	5990	5990	0
87	20241220	172100	18736730	5990	5990	5990	5990	0
88	20241220	172000	18736730	5990	5990	5990	5990	0
89	20241220	171900	18736730	5990	5990	5990	5990	0
90	20241220	171800	18736730	5990	5990	5990	5990	0
91	20241220	171700	18736730	5990	5990	5990	5990	0
92	20241220	171600	18736730	5990	5990	5990	5990	4
93	20241220	171500	18736730	5990	5990	5990	5990	0
94	20241220	171400	18736730	5990	5990	5990	5990	0
95	20241220	171300	18736730	5990	5990	5990	5990	0
96	20241220	171200	18736730	5990	5990	5990	5990	0
97	20241220	171100	18736730	5990	5990	5990	5990	0
98	20241220	171000	18736730	5990	5990	5990	5990	0
99	20241220	170900	18736730	5990	5990	5990	5990	0
100	20241220	170800	18736730	5990	5990	5990	5990	0
101	20241220	170700	18736730	5990	5990	5990	5990	0
102	20241220	170600	18736730	5990	5990	5990	5990	0
103	20241220	170500	18736730	5990	5990	5990	5990	0
104	20241220	170400	18736730	5990	5990	5990	5990	0
105	20241220	170300	18736730	5990	5990	5990	5990	0
106	20241220	170200	18736730	5990	5990	5990	5990	0
107	20241220	170100	18736730	5990	5990	5990	5990	0
108	20241220	170000	18736730	5990	5990	5990	5990	0
109	20241220	165900	18736730	5990	5990	5990	5990	0
110	20241220	165800	18736730	5990	5990	5990	5990	0
111	20241220	165700	18736730	5990	5990	5990	5990	0
112	20241220	165600	18736730	5990	5990	5990	5990	0
113	20241220	165500	18736730	5990	5990	5990	5990	0
114	20241220	165400	18736730	5990	5990	5990	5990	0
115	20241220	165300	18736730	5990	5990	5990	5990	0
116	20241220	165200	18736730	5990	5990	5990	5990	0
117	20241220	165100	18736730	5990	5990	5990	5990	0
118	20241220	165000	18736730	5990	5990	5990	5990	0
119	20241220	164900	18736730	5990	5990	5990	5990	0
120	20241220	164800	18736730	5990	5990	5990	5990	0
121	20241220	164700	18736730	5990	5990	5990	5990	0
122	20241220	164600	18736730	5990	5990	5990	5990	4
123	20241220	164500	18736730	5990	5990	5990	5990	0
124	20241220	164400	18736730	5990	5990	5990	5990	0
125	20241220	164300	18736730	5990	5990	5990	5990	0
126	20241220	164200	18736730	5990	5990	5990	5990	0
127	20241220	164100	18736730	5990	5990	5990	5990	0
128	20241220	164000	18736730	5990	5990	5990	5990	0
129	20241220	163900	18736730	5990	5990	5990	5990	0
130	20241220	163800	18736730	5990	5990	5990	5990	0
131	20241220	163700	18736730	5990	5990	5990	5990	0
132	20241220	163600	18736730	5990	5990	5990	5990	0
133	20241220	163500	18736730	5990	5990	5990	5990	0
134	20241220	163400	18736730	5990	5990	5990	5990	0
135	20241220	163300	18736730	5990	5990	5990	5990	0
136	20241220	163200	18736730	5990	5990	5990	5990	0
137	20241220	163100	18736730	5990	5990	5990	5990	0
138	20241220	163000	18736730	5990	5990	5990	5990	0
139	20241220	162900	18736730	5990	5990	5990	5990	0
140	20241220	162800	18736730	5990	5990	5990	5990	0
141	20241220	162700	18736730	5990	5990	5990	5990	0
142	20241220	162600	18736730	5990	5990	5990	5990	0
143	20241220	162500	18736730	5990	5990	5990	5990	0
144	20241220	162400	18736730	5990	5990	5990	5990	0
145	20241220	162300	18736730	5990	5990	5990	5990	0
146	20241220	162200	18736730	5990	5990	5990	5990	0
147	20241220	162100	18736730	5990	5990	5990	5990	0
148	20241220	162000	18736730	5990	5990	5990	5990	0
149	20241220	161900	18736730	5990	5990	5990	5990	0
150	20241220	161800	18736730	5990	5990	5990	5990	0
151	20241220	161700	18736730	5990	5990	5990	5990	0
152	20241220	161600	18736730	5990	5990	5990	5990	4
153	20241220	161500	18736730	5990	5990	5990	5990	0
154	20241220	161400	18736730	5990	5990	5990	5990	0
155	20241220	161300	18736730	5990	5990	5990	5990	0
156	20241220	161200	18736730	5990	5990	5990	5990	0
157	20241220	161100	18736730	5990	5990	5990	5990	0
158	20241220	161000	18736730	5990	5990	5990	5990	0
159	20241220	160900	18736730	5990	5990	5990	5990	0
160	20241220	160800	18736730	5990	5990	5990	5990	0
161	20241220	160700	18736730	5990	5990	5990	5990	0
162	20241220	160600	18736730	5990	5990	5990	5990	0
163	20241220	160500	18736730	5990	5990	5990	5990	0
164	20241220	160400	18736730	5990	5990	5990	5990	0
165	20241220	160300	18736730	5990	5990	5990	5990	0
166	20241220	160200	18736730	5990	5990	5990	5990	0
167	20241220	160100	18736730	5990	5990	5990	5990	0
168	20241220	160000	18736730	5990	5990	5990	5990	0
169	20241220	155900	18736730	5990	5990	5990	5990	0
170	20241220	155800	18736730	5990	5990	5990	5990	0
171	20241220	155700	18736730	5990	5990	5990	5990	0
172	20241220	155600	18736730	5990	5990	5990	5990	0
173	20241220	155500	18736730	5990	5990	5990	5990	0
174	20241220	155400	18736730	5990	5990	5990	5990	0
175	20241220	155300	18736730	5990	5990	5990	5990	0
176	20241220	155200	18736730	5990	5990	5990	5990	0
177	20241220	155100	18736730	5990	5990	5990	5990	0
178	20241220	155000	18736730	5990	5990	5990	5990	0
179	20241220	154900	18736730	5990	5990	5990	5990	0
180	20241220	154800	18736730	5990	5990	5990	5990	0
181	20241220	154700	18736730	5990	5990	5990	5990	0
182	20241220	154600	18736730	5990	5990	5990	5990	4
183	20241220	154500	18736730	5990	5990	5990	5990	0
184	20241220	154400	18736730	5990	5990	5990	5990	0
185	20241220	154300	18736730	5990	5990	5990	5990	0
186	20241220	154200	18736730	5990	5990	5990	5990	0
187	20241220	154100	18736730	5990	5990	5990	5990	0
188	20241220	154000	18736730	5990	5990	5990	5990	0
189	20241220	153900	18736730	5990	5990	5990	5990	0
190	20241220	153800	18736730	5990	5990	5990	5990	0
191	20241220	153700	18736730	5990	5990	5990	5990	0
192	20241220	153600	18736730	5990	5990	5990	5990	0
193	20241220	153500	18736730	5990	5990	5990	5990	0
194	20241220	153400	18736730	5990	5990	5990	5990	0
195	20241220	153300	18736730	5990	5990	5990	5990	0
196	20241220	153200	18736730	5990	5990	5990	5990	0
197	20241220	153100	18736730	5990	5990	5990	5990	0
198	20241220	153000	18736730	5990	5990	5990	5990	4
199	20241220	152900	18712770	5990	5990	5990	5990	0
200	20241220	152800	18712770	5990	5990	5990	5990	0
201	20241220	152700	18712770	5990	5990	5990	5990	0
202	20241220	152600	18712770	5990	5990	5990	5990	0
203	20241220	152500	18712770	5990	5990	5990	5990	0
204	20241220	152400	18712770	5990	5990	5990	5990	0
205	20241220	152300	18712770	5990	5990	5990	5990	0
206	20241220	152200	18712770	5990	5990	5990	5990	0
207	20241220	152100	18712770	5990	5990	5990	5990	0
208	20241220	152000	18712770	5990	5990	5990	5990	0
209	20241220	151900	18712770	5990	5990	5990	5990	0
210	20241220	151800	18712770	5990	5990	5990	5990	0
211	20241220	151700	18712770	5990	5990	5990	5990	0
212	20241220	151600	18712770	5990	5990	5990	5990	0
213	20241220	151500	18712770	5990	5990	5990	5990	0
214	20241220	151400	18712770	5990	5990	5990	5990	0
215	20241220	151300	18712770	5990	5990	5990	5990	42
216	20241220	151200	18461190	5990	5970	5990	5970	9
217	20241220	151100	18407400	5960	5960	5960	5960	15
218	20241220	151000	18318000	5950	5950	5950	5950	0
219	20241220	150900	18318000	5950	5950	5950	5950	384
220	20241220	150800	16033200	5940	5940	5940	5940	1
221	20241220	150700	16027260	5950	5950	5950	5950	0
222	20241220	150600	16027260	5950	5950	5950	5950	0
223	20241220	150500	16027260	5950	5950	5950	5950	0
224	20241220	150400	16027260	5950	5950	5950	5950	0
225	20241220	150300	16027260	5950	5950	5950	5950	0
226	20241220	150200	16027260	5950	5950	5950	5950	0
227	20241220	150100	16027260	5950	5950	5950	5950	0
228	20241220	150000	16027260	5950	5950	5950	5950	0
229	20241220	145900	16027260	5950	5950	5950	5950	0
230	20241220	145800	16027260	5950	5950	5950	5950	0
231	20241220	145700	16027260	5950	5950	5950	5950	0
232	20241220	145600	16027260	5950	5950	5950	5950	0
233	20241220	145500	16027260	5950	5950	5950	5950	0
234	20241220	145400	16027260	5950	5920	5950	5920	239
235	20241220	145300	14612220	5920	5920	5920	5920	50
236	20241220	145200	14316220	5920	5920	5920	5920	0
237	20241220	145100	14316220	5920	5920	5920	5920	0
238	20241220	145000	14316220	5920	5920	5920	5920	0
239	20241220	144900	14316220	5920	5920	5920	5920	0
240	20241220	144800	14316220	5920	5920	5920	5920	0
241	20241220	144700	14316220	5920	5920	5920	5920	0
242	20241220	144600	14316220	5920	5920	5920	5920	0
243	20241220	144500	14316220	5920	5920	5920	5920	0
244	20241220	144400	14316220	5920	5920	5920	5920	0
245	20241220	144300	14316220	5920	5920	5920	5920	0
246	20241220	144200	14316220	5920	5920	5920	5920	0
247	20241220	144100	14316220	5920	5920	5920	5920	0
248	20241220	144000	14316220	5920	5920	5920	5920	0
249	20241220	143900	14316220	5920	5920	5920	5920	0
250	20241220	143800	14316220	5920	5920	5920	5920	0
251	20241220	143700	14316220	5920	5920	5920	5920	0
252	20241220	143600	14316220	5920	5920	5920	5920	1
253	20241220	143500	14310300	5900	5900	5900	5900	0
254	20241220	143400	14310300	5900	5900	5900	5900	0
255	20241220	143300	14310300	5900	5900	5900	5900	0
256	20241220	143200	14310300	5900	5900	5900	5900	0
257	20241220	143100	14310300	5900	5900	5900	5900	0
258	20241220	143000	14310300	5900	5900	5900	5900	2
259	20241220	142900	14298500	5900	5900	5900	5900	0
260	20241220	142800	14298500	5900	5920	5930	5900	21
261	20241220	142700	14174190	5900	5900	5900	5900	2
262	20241220	142600	14162390	5900	5900	5900	5900	1
263	20241220	142500	14156490	5900	5920	5920	5900	3
264	20241220	142400	14138770	5900	5900	5900	5900	2
265	20241220	142300	14126970	5920	5900	5920	5900	2
266	20241220	142200	14115150	5900	5900	5900	5900	2
267	20241220	142100	14103350	5900	5900	5900	5900	2
268	20241220	142000	14091550	5900	5900	5900	5900	1
269	20241220	141900	14085650	5900	5900	5900	5900	2
270	20241220	141800	14073850	5900	5900	5900	5900	2
271	20241220	141700	14062050	5900	5900	5900	5900	2
272	20241220	141600	14050250	5900	5900	5900	5900	1
273	20241220	141500	14044350	5900	5900	5900	5900	2
274	20241220	141400	14032550	5900	5900	5900	5900	2
275	20241220	141300	14020750	5900	5900	5900	5900	1
276	20241220	141200	14014850	5900	5900	5900	5900	2
277	20241220	141100	14003050	5900	5900	5900	5900	0
278	20241220	141000	14003050	5900	5900	5900	5900	2
279	20241220	140900	13991250	5900	5900	5900	5900	1
280	20241220	140800	13985350	5900	5900	5900	5900	2
281	20241220	140700	13973550	5900	5900	5900	5900	2
282	20241220	140600	13961750	5920	5920	5920	5900	19
283	20241220	140500	13849290	5920	5920	5920	5900	4
284	20241220	140400	13825650	5900	5900	5900	5900	2
285	20241220	140300	13813850	5900	5900	5900	5900	2
286	20241220	140200	13802050	5900	5900	5900	5900	1
287	20241220	140100	13796150	5900	5900	5900	5900	2
288	20241220	140000	13784350	5900	5900	5900	5900	2
289	20241220	135900	13772550	5900	5900	5900	5900	1
290	20241220	135800	13766650	5900	5900	5900	5900	2
291	20241220	135700	13754850	5900	5900	5900	5900	2
292	20241220	135600	13743050	5900	5920	5920	5900	2
293	20241220	135500	13731230	5900	5900	5900	5900	2
294	20241220	135400	13719430	5900	5900	5900	5900	2
295	20241220	135300	13707630	5920	5920	5920	5920	0
296	20241220	135200	13707630	5920	5920	5920	5920	0
297	20241220	135100	13707630	5920	5920	5920	5920	0
298	20241220	135000	13707630	5920	5920	5920	5920	0
299	20241220	134900	13707630	5920	5920	5920	5920	0
300	20241220	134800	13707630	5920	5920	5920	5920	0
301	20241220	134700	13707630	5920	5920	5920	5920	0
302	20241220	134600	13707630	5920	5910	5920	5910	4
303	20241220	134500	13683980	5910	5910	5910	5910	0
304	20241220	134400	13683980	5910	5910	5910	5910	0
305	20241220	134300	13683980	5910	5910	5910	5910	0
306	20241220	134200	13683980	5910	5910	5910	5910	0
307	20241220	134100	13683980	5910	5910	5910	5910	0
308	20241220	134000	13683980	5910	5910	5910	5910	0
309	20241220	133900	13683980	5910	5910	5910	5910	0
310	20241220	133800	13683980	5910	5910	5910	5910	0
311	20241220	133700	13683980	5910	5910	5910	5910	0
312	20241220	133600	13683980	5910	5910	5910	5910	0
313	20241220	133500	13683980	5910	5910	5910	5910	0
314	20241220	133400	13683980	5910	5910	5910	5910	45
315	20241220	133300	13418030	5910	5910	5910	5910	0
316	20241220	133200	13418030	5910	5910	5910	5910	0
317	20241220	133100	13418030	5910	5910	5910	5910	0
318	20241220	133000	13418030	5910	5910	5910	5910	0
319	20241220	132900	13418030	5910	5910	5910	5910	0
320	20241220	132800	13418030	5910	5910	5910	5910	0
321	20241220	132700	13418030	5910	5910	5910	5910	0
322	20241220	132600	13418030	5910	5910	5910	5910	0
323	20241220	132500	13418030	5910	5910	5910	5910	0
324	20241220	132400	13418030	5910	5910	5910	5910	0
325	20241220	132300	13418030	5910	5910	5910	5910	0
326	20241220	132200	13418030	5910	5910	5910	5910	0
327	20241220	132100	13418030	5910	5910	5910	5910	0
328	20241220	132000	13418030	5910	5910	5910	5910	0
329	20241220	131900	13418030	5910	5910	5910	5910	0
330	20241220	131800	13418030	5910	5910	5910	5910	0
331	20241220	131700	13418030	5910	5910	5910	5910	0
332	20241220	131600	13418030	5910	5910	5910	5910	0
333	20241220	131500	13418030	5910	5910	5910	5910	0
334	20241220	131400	13418030	5910	5910	5910	5910	0
335	20241220	131300	13418030	5910	5910	5910	5910	0
336	20241220	131200	13418030	5910	5910	5910	5910	34
337	20241220	131100	13217090	5920	5920	5920	5920	0
338	20241220	131000	13217090	5920	5920	5920	5920	0
339	20241220	130900	13217090	5920	5920	5920	5920	0
340	20241220	130800	13217090	5920	5920	5920	5920	0
341	20241220	130700	13217090	5920	5920	5920	5920	0
342	20241220	130600	13217090	5920	5920	5920	5920	0
343	20241220	130500	13217090	5920	5920	5920	5920	0
344	20241220	130400	13217090	5920	5920	5920	5920	0
345	20241220	130300	13217090	5920	5920	5920	5920	0
346	20241220	130200	13217090	5920	5920	5920	5920	0
347	20241220	130100	13217090	5920	5920	5920	5920	0
348	20241220	130000	13217090	5920	5920	5920	5920	0
349	20241220	125900	13217090	5920	5920	5920	5920	0
350	20241220	125800	13217090	5920	5920	5920	5920	0
351	20241220	125700	13217090	5920	5920	5920	5920	0
352	20241220	125600	13217090	5920	5920	5920	5920	0
353	20241220	125500	13217090	5920	5920	5920	5920	0
354	20241220	125400	13217090	5920	5920	5920	5920	0
355	20241220	125300	13217090	5920	5920	5920	5920	0
356	20241220	125200	13217090	5920	5920	5920	5920	0
357	20241220	125100	13217090	5920	5910	5920	5910	49
358	20241220	125000	12927490	5920	5910	5920	5910	50
359	20241220	124900	12631970	5920	5920	5920	5910	400
360	20241220	124800	10267290	5920	5920	5920	5920	0
361	20241220	124700	10267290	5920	5920	5920	5920	0
362	20241220	124600	10267290	5920	5920	5920	5920	0
363	20241220	124500	10267290	5920	5920	5920	5920	0
364	20241220	124400	10267290	5920	5920	5920	5920	0
365	20241220	124300	10267290	5920	5920	5920	5910	100
366	20241220	124200	9675770	5920	5920	5920	5920	0
367	20241220	124100	9675770	5920	5920	5920	5920	0
368	20241220	124000	9675770	5920	5920	5920	5920	0
369	20241220	123900	9675770	5920	5920	5920	5920	0
370	20241220	123800	9675770	5920	5920	5920	5920	0
371	20241220	123700	9675770	5920	5920	5920	5920	0
372	20241220	123600	9675770	5920	5920	5920	5920	0
373	20241220	123500	9675770	5920	5910	5920	5910	168
374	20241220	123400	8681550	5920	5920	5920	5920	0
375	20241220	123300	8681550	5920	5920	5920	5920	0
376	20241220	123200	8681550	5920	5920	5920	5920	0
377	20241220	123100	8681550	5920	5920	5920	5920	0
378	20241220	123000	8681550	5920	5920	5920	5920	0
379	20241220	122900	8681550	5920	5920	5920	5920	0
380	20241220	122800	8681550	5920	5920	5920	5920	0
381	20241220	122700	8681550	5920	5920	5920	5920	0
382	20241220	122600	8681550	5920	5920	5920	5920	0
383	20241220	122500	8681550	5920	5920	5920	5920	0
384	20241220	122400	8681550	5920	5920	5920	5920	0
385	20241220	122300	8681550	5920	5920	5920	5920	0
386	20241220	122200	8681550	5920	5920	5920	5920	0
387	20241220	122100	8681550	5920	5920	5920	5920	0
388	20241220	122000	8681550	5920	5920	5920	5920	0
389	20241220	121900	8681550	5920	5920	5920	5920	0
390	20241220	121800	8681550	5920	5920	5920	5920	0
391	20241220	121700	8681550	5920	5920	5920	5920	0
392	20241220	121600	8681550	5920	5920	5920	5920	0
393	20241220	121500	8681550	5920	5920	5920	5920	0
394	20241220	121400	8681550	5920	5920	5920	5920	0
395	20241220	121300	8681550	5920	5920	5920	5920	0
396	20241220	121200	8681550	5920	5920	5920	5920	0
397	20241220	121100	8681550	5920	5920	5920	5920	0
398	20241220	121000	8681550	5920	5920	5920	5920	0
399	20241220	120900	8681550	5920	5920	5920	5920	0
400	20241220	120800	8681550	5920	5920	5920	5920	0
401	20241220	120700	8681550	5920	5920	5920	5920	0
402	20241220	120600	8681550	5920	5920	5920	5920	0
403	20241220	120500	8681550	5920	5920	5920	5920	0
404	20241220	120400	8681550	5920	5920	5920	5920	0
405	20241220	120300	8681550	5920	5920	5920	5920	0
406	20241220	120200	8681550	5920	5920	5920	5920	0
407	20241220	120100	8681550	5920	5920	5920	5920	0
408	20241220	120000	8681550	5920	5920	5920	5920	0
409	20241220	115900	8681550	5920	5920	5920	5920	0
410	20241220	115800	8681550	5920	5920	5920	5920	0
411	20241220	115700	8681550	5920	5920	5920	5920	0
412	20241220	115600	8681550	5920	5920	5920	5920	0
413	20241220	115500	8681550	5920	5920	5920	5920	0
414	20241220	115400	8681550	5920	5920	5920	5920	0
415	20241220	115300	8681550	5920	5920	5920	5920	0
416	20241220	115200	8681550	5920	5920	5920	5920	0
417	20241220	115100	8681550	5920	5920	5920	5920	0
418	20241220	115000	8681550	5920	5920	5920	5920	0
419	20241220	114900	8681550	5920	5910	5920	5910	2
420	20241220	114800	8669720	5910	5910	5910	5910	1
421	20241220	114700	8663810	5900	5900	5900	5900	0
422	20241220	114600	8663810	5900	5900	5900	5900	0
423	20241220	114500	8663810	5900	5900	5900	5900	0
424	20241220	114400	8663810	5900	5900	5900	5900	0
425	20241220	114300	8663810	5900	5900	5900	5900	0
426	20241220	114200	8663810	5900	5920	5920	5900	358
427	20241220	114100	6549320	5920	5920	5920	5920	0
428	20241220	114000	6549320	5920	5920	5920	5920	0
429	20241220	113900	6549320	5920	5920	5920	5920	0
430	20241220	113800	6549320	5920	5920	5920	5920	0
431	20241220	113700	6549320	5920	5920	5920	5920	0
432	20241220	113600	6549320	5920	5920	5920	5920	0
433	20241220	113500	6549320	5920	5920	5920	5920	0
434	20241220	113400	6549320	5920	5920	5920	5920	0
435	20241220	113300	6549320	5920	5920	5920	5920	0
436	20241220	113200	6549320	5920	5920	5920	5920	0
437	20241220	113100	6549320	5920	5920	5920	5920	0
438	20241220	113000	6549320	5920	5920	5920	5920	0
439	20241220	112900	6549320	5920	5920	5920	5920	0
440	20241220	112800	6549320	5920	5920	5920	5920	0
441	20241220	112700	6549320	5920	5920	5920	5920	0
442	20241220	112600	6549320	5920	5920	5920	5920	0
443	20241220	112500	6549320	5920	5920	5920	5920	0
444	20241220	112400	6549320	5920	5920	5920	5920	0
445	20241220	112300	6549320	5920	5920	5920	5920	0
446	20241220	112200	6549320	5920	5920	5920	5920	0
447	20241220	112100	6549320	5920	5920	5920	5920	0
448	20241220	112000	6549320	5920	5920	5920	5920	0
449	20241220	111900	6549320	5920	5920	5920	5920	0
450	20241220	111800	6549320	5920	5920	5920	5920	0
451	20241220	111700	6549320	5920	5920	5920	5920	0
452	20241220	111600	6549320	5920	5920	5920	5920	0
453	20241220	111500	6549320	5920	5920	5920	5920	0
454	20241220	111400	6549320	5920	5920	5920	5920	0
455	20241220	111300	6549320	5920	5920	5920	5920	0
456	20241220	111200	6549320	5920	5920	5920	5920	0
457	20241220	111100	6549320	5920	5920	5920	5920	0
458	20241220	111000	6549320	5920	5930	5930	5920	35
459	20241220	110900	6341800	5940	5940	5940	5940	0
460	20241220	110800	6341800	5940	5940	5940	5940	0
461	20241220	110700	6341800	5940	5940	5940	5940	0
462	20241220	110600	6341800	5940	5940	5940	5940	0
463	20241220	110500	6341800	5940	5940	5940	5940	0
464	20241220	110400	6341800	5940	5940	5940	5940	0
465	20241220	110300	6341800	5940	5940	5940	5940	0
466	20241220	110200	6341800	5940	5940	5940	5940	0
467	20241220	110100	6341800	5940	5940	5940	5940	0
468	20241220	110000	6341800	5940	5940	5940	5940	0
469	20241220	105900	6341800	5940	5940	5940	5940	0
470	20241220	105800	6341800	5940	5940	5940	5940	0
471	20241220	105700	6341800	5940	5940	5940	5940	0
472	20241220	105600	6341800	5940	5940	5940	5940	0
473	20241220	105500	6341800	5940	5940	5940	5940	0
474	20241220	105400	6341800	5940	5940	5940	5940	0
475	20241220	105300	6341800	5940	5940	5940	5940	0
476	20241220	105200	6341800	5940	5940	5940	5940	0
477	20241220	105100	6341800	5940	5940	5940	5940	0
478	20241220	105000	6341800	5940	5940	5940	5940	0
479	20241220	104900	6341800	5940	5940	5940	5940	0
480	20241220	104800	6341800	5940	5940	5940	5940	0
481	20241220	104700	6341800	5940	5940	5940	5940	0
482	20241220	104600	6341800	5940	5940	5940	5940	0
483	20241220	104500	6341800	5940	5940	5940	5940	0
484	20241220	104400	6341800	5940	5940	5940	5940	0
485	20241220	104300	6341800	5940	5940	5940	5940	0
486	20241220	104200	6341800	5940	5940	5940	5940	0
487	20241220	104100	6341800	5940	5940	5940	5940	0
488	20241220	104000	6341800	5940	5940	5940	5940	0
489	20241220	103900	6341800	5940	5940	5940	5940	0
490	20241220	103800	6341800	5940	5940	5940	5940	0
491	20241220	103700	6341800	5940	5940	5940	5940	0
492	20241220	103600	6341800	5940	5940	5940	5940	0
493	20241220	103500	6341800	5940	5940	5940	5940	0
494	20241220	103400	6341800	5940	5940	5940	5940	0
495	20241220	103300	6341800	5940	5940	5940	5940	0
496	20241220	103200	6341800	5940	5940	5940	5940	0
497	20241220	103100	6341800	5940	5940	5940	5940	0
498	20241220	103000	6341800	5940	5940	5940	5940	0
499	20241220	102900	6341800	5940	5940	5940	5940	0
500	20241220	102800	6341800	5940	5940	5940	5940	0
501	20241220	102700	6341800	5940	5940	5940	5940	0
502	20241220	102600	6341800	5940	5940	5940	5940	0
503	20241220	102500	6341800	5940	5940	5940	5940	0
504	20241220	102400	6341800	5940	5940	5940	5940	0
505	20241220	102300	6341800	5940	5940	5940	5940	0
506	20241220	102200	6341800	5940	5940	5940	5940	0
507	20241220	102100	6341800	5940	5940	5940	5940	0
508	20241220	102000	6341800	5940	5940	5940	5940	0
509	20241220	101900	6341800	5940	5940	5940	5940	0
510	20241220	101800	6341800	5940	5940	5940	5940	0
511	20241220	101700	6341800	5940	5940	5940	5940	0
512	20241220	101600	6341800	5940	5940	5940	5940	0
513	20241220	101500	6341800	5940	5940	5940	5940	0
514	20241220	101400	6341800	5940	5940	5940	5940	0
515	20241220	101300	6341800	5940	5940	5940	5940	0
516	20241220	101200	6341800	5940	5940	5940	5940	0
517	20241220	101100	6341800	5940	5940	5940	5940	0
518	20241220	101000	6341800	5940	5940	5940	5940	9
519	20241220	100900	6288340	5950	5950	5950	5950	0
520	20241220	100800	6288340	5950	5950	5950	5950	0
521	20241220	100700	6288340	5950	5950	5950	5950	0
522	20241220	100600	6288340	5950	5950	5950	5950	0
523	20241220	100500	6288340	5950	5950	5950	5950	0
524	20241220	100400	6288340	5950	5950	5950	5950	0
525	20241220	100300	6288340	5950	5950	5950	5950	0
526	20241220	100200	6288340	5950	5950	5950	5950	0
527	20241220	100100	6288340	5950	5950	5950	5950	0
528	20241220	100000	6288340	5950	5950	5950	5950	0
529	20241220	095900	6288340	5950	5950	5950	5950	0
530	20241220	095800	6288340	5950	5950	5950	5950	0
531	20241220	095700	6288340	5950	5950	5950	5950	0
532	20241220	095600	6288340	5950	5950	5950	5950	0
533	20241220	095500	6288340	5950	5950	5950	5950	0
534	20241220	095400	6288340	5950	5950	5950	5950	0
535	20241220	095300	6288340	5950	5950	5950	5950	0
536	20241220	095200	6288340	5950	5950	5950	5950	0
537	20241220	095100	6288340	5950	5950	5950	5950	0
538	20241220	095000	6288340	5950	5950	5950	5950	0
539	20241220	094900	6288340	5950	5950	5950	5950	0
540	20241220	094800	6288340	5950	5950	5950	5950	0
541	20241220	094700	6288340	5950	5950	5950	5950	0
542	20241220	094600	6288340	5950	5950	5950	5950	0
543	20241220	094500	6288340	5950	5950	5950	5950	0
544	20241220	094400	6288340	5950	5950	5950	5950	0
545	20241220	094300	6288340	5950	5950	5950	5950	0
546	20241220	094200	6288340	5950	5950	5950	5950	1
547	20241220	094100	6282390	5950	5950	5950	5950	0
548	20241220	094000	6282390	5950	5950	5950	5950	0
549	20241220	093900	6282390	5950	5950	5950	5950	0
550	20241220	093800	6282390	5950	5950	5950	5950	0
551	20241220	093700	6282390	5950	5950	5950	5950	0
552	20241220	093600	6282390	5950	5950	5950	5950	0
553	20241220	093500	6282390	5950	5950	5950	5950	0
554	20241220	093400	6282390	5950	5950	5950	5950	0
555	20241220	093300	6282390	5950	5950	5950	5950	0
556	20241220	093200	6282390	5950	5950	5950	5950	0
557	20241220	093100	6282390	5950	5950	5950	5950	0
558	20241220	093000	6282390	5950	5950	5950	5950	1
559	20241220	092900	6276440	5940	5940	5940	5940	0
560	20241220	092800	6276440	5940	5940	5940	5940	9
561	20241220	092700	6222980	5930	5930	5930	5930	0
562	20241220	092600	6222980	5930	5930	5930	5930	0
563	20241220	092500	6222980	5930	5930	5930	5930	0
564	20241220	092400	6222980	5930	5930	5930	5930	0
565	20241220	092300	6222980	5930	5930	5930	5930	0
566	20241220	092200	6222980	5930	5930	5930	5930	0
567	20241220	092100	6222980	5930	5930	5930	5930	1
568	20241220	092000	6217050	5950	5950	5950	5950	0
569	20241220	091900	6217050	5950	5950	5950	5950	0
570	20241220	091800	6217050	5950	5950	5950	5950	0
571	20241220	091700	6217050	5950	5950	5950	5950	0
572	20241220	091600	6217050	5950	5950	5950	5950	0
573	20241220	091500	6217050	5950	5950	5950	5950	1
574	20241220	091400	6211100	5940	5940	5940	5940	0
575	20241220	091300	6211100	5940	5940	5940	5940	0
576	20241220	091200	6211100	5940	5940	5940	5940	0
577	20241220	091100	6211100	5940	5940	5940	5940	0
578	20241220	091000	6211100	5940	5950	5950	5940	690
579	20241220	090900	2112490	6000	6000	6000	6000	0
580	20241220	090800	2112490	6000	5990	6000	5990	2
581	20241220	090700	2100500	5950	5950	5950	5950	0
582	20241220	090600	2100500	5950	5960	6000	5950	352
583	20241220	090500	5960	5960	5960	5960	5960	0
584	20241220	090400	5960	5960	5960	5960	5960	0
585	20241220	090300	5960	5960	5960	5960	5960	0
586	20241220	090200	5960	5960	5960	5960	5960	0
587	20241220	090100	5960	5960	5960	5960	5960	0
588	20241220	090000	5960	5960	5960	5960	5960	1