KissMeData/303360/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	211100	8723530	2730	2730	2730	2730	218
3	20241220	211000	8723530	2730	2730	2730	2730	0
4	20241220	210900	8723530	2730	2730	2730	2730	0
5	20241220	210800	8723530	2730	2730	2730	2730	0
6	20241220	210700	8723530	2730	2730	2730	2730	0
7	20241220	210600	8723530	2730	2730	2730	2730	0
8	20241220	210500	8723530	2730	2730	2730	2730	0
9	20241220	210400	8723530	2730	2730	2730	2730	0
10	20241220	210300	8723530	2730	2730	2730	2730	0
11	20241220	210200	8723530	2730	2730	2730	2730	0
12	20241220	210100	8723530	2730	2730	2730	2730	0
13	20241220	210000	8723530	2730	2730	2730	2730	0
14	20241220	205900	8723530	2730	2730	2730	2730	0
15	20241220	205800	8723530	2730	2730	2730	2730	0
16	20241220	205700	8723530	2730	2730	2730	2730	0
17	20241220	205600	8723530	2730	2730	2730	2730	0
18	20241220	205500	8723530	2730	2730	2730	2730	0
19	20241220	205400	8723530	2730	2730	2730	2730	0
20	20241220	205300	8723530	2730	2730	2730	2730	0
21	20241220	205200	8723530	2730	2730	2730	2730	0
22	20241220	205100	8723530	2730	2730	2730	2730	0
23	20241220	205000	8723530	2730	2730	2730	2730	0
24	20241220	204900	8723530	2730	2730	2730	2730	0
25	20241220	204800	8723530	2730	2730	2730	2730	0
26	20241220	204700	8723530	2730	2730	2730	2730	0
27	20241220	204600	8723530	2730	2730	2730	2730	0
28	20241220	204500	8723530	2730	2730	2730	2730	0
29	20241220	204400	8723530	2730	2730	2730	2730	0
30	20241220	204300	8723530	2730	2730	2730	2730	0
31	20241220	204200	8723530	2730	2730	2730	2730	0
32	20241220	204100	8723530	2730	2730	2730	2730	218
33	20241220	204000	8723530	2730	2730	2730	2730	0
34	20241220	203900	8723530	2730	2730	2730	2730	0
35	20241220	203800	8723530	2730	2730	2730	2730	0
36	20241220	203700	8723530	2730	2730	2730	2730	0
37	20241220	203600	8723530	2730	2730	2730	2730	0
38	20241220	203500	8723530	2730	2730	2730	2730	0
39	20241220	203400	8723530	2730	2730	2730	2730	0
40	20241220	203300	8723530	2730	2730	2730	2730	0
41	20241220	203200	8723530	2730	2730	2730	2730	0
42	20241220	203100	8723530	2730	2730	2730	2730	0
43	20241220	203000	8723530	2730	2730	2730	2730	0
44	20241220	202900	8723530	2730	2730	2730	2730	0
45	20241220	202800	8723530	2730	2730	2730	2730	0
46	20241220	202700	8723530	2730	2730	2730	2730	0
47	20241220	202600	8723530	2730	2730	2730	2730	0
48	20241220	202500	8723530	2730	2730	2730	2730	0
49	20241220	202400	8723530	2730	2730	2730	2730	0
50	20241220	202300	8723530	2730	2730	2730	2730	0
51	20241220	202200	8723530	2730	2730	2730	2730	0
52	20241220	202100	8723530	2730	2730	2730	2730	0
53	20241220	202000	8723530	2730	2730	2730	2730	0
54	20241220	201900	8723530	2730	2730	2730	2730	0
55	20241220	201800	8723530	2730	2730	2730	2730	0
56	20241220	201700	8723530	2730	2730	2730	2730	0
57	20241220	201600	8723530	2730	2730	2730	2730	0
58	20241220	201500	8723530	2730	2730	2730	2730	0
59	20241220	201400	8723530	2730	2730	2730	2730	0
60	20241220	201300	8723530	2730	2730	2730	2730	0
61	20241220	201200	8723530	2730	2730	2730	2730	0
62	20241220	201100	8723530	2730	2730	2730	2730	218
63	20241220	201000	8723530	2730	2730	2730	2730	0
64	20241220	200900	8723530	2730	2730	2730	2730	0
65	20241220	200800	8723530	2730	2730	2730	2730	0
66	20241220	200700	8723530	2730	2730	2730	2730	0
67	20241220	200600	8723530	2730	2730	2730	2730	0
68	20241220	200500	8723530	2730	2730	2730	2730	0
69	20241220	200400	8723530	2730	2730	2730	2730	0
70	20241220	200300	8723530	2730	2730	2730	2730	0
71	20241220	200200	8723530	2730	2730	2730	2730	0
72	20241220	200100	8723530	2730	2730	2730	2730	0
73	20241220	200000	8723530	2730	2730	2730	2730	0
74	20241220	195900	8723530	2730	2730	2730	2730	0
75	20241220	195800	8723530	2730	2730	2730	2730	0
76	20241220	195700	8723530	2730	2730	2730	2730	0
77	20241220	195600	8723530	2730	2730	2730	2730	0
78	20241220	195500	8723530	2730	2730	2730	2730	0
79	20241220	195400	8723530	2730	2730	2730	2730	0
80	20241220	195300	8723530	2730	2730	2730	2730	0
81	20241220	195200	8723530	2730	2730	2730	2730	0
82	20241220	195100	8723530	2730	2730	2730	2730	0
83	20241220	195000	8723530	2730	2730	2730	2730	0
84	20241220	194900	8723530	2730	2730	2730	2730	0
85	20241220	194800	8723530	2730	2730	2730	2730	0
86	20241220	194700	8723530	2730	2730	2730	2730	0
87	20241220	194600	8723530	2730	2730	2730	2730	0
88	20241220	194500	8723530	2730	2730	2730	2730	0
89	20241220	194400	8723530	2730	2730	2730	2730	0
90	20241220	194300	8723530	2730	2730	2730	2730	0
91	20241220	194200	8723530	2730	2730	2730	2730	0
92	20241220	194100	8723530	2730	2730	2730	2730	218
93	20241220	194000	8723530	2730	2730	2730	2730	0
94	20241220	193900	8723530	2730	2730	2730	2730	0
95	20241220	193800	8723530	2730	2730	2730	2730	0
96	20241220	193700	8723530	2730	2730	2730	2730	0
97	20241220	193600	8723530	2730	2730	2730	2730	0
98	20241220	193500	8723530	2730	2730	2730	2730	0
99	20241220	193400	8723530	2730	2730	2730	2730	0
100	20241220	193300	8723530	2730	2730	2730	2730	0
101	20241220	193200	8723530	2730	2730	2730	2730	0
102	20241220	193100	8723530	2730	2730	2730	2730	0
103	20241220	193000	8723530	2730	2730	2730	2730	0
104	20241220	192900	8723530	2730	2730	2730	2730	0
105	20241220	192800	8723530	2730	2730	2730	2730	0
106	20241220	192700	8723530	2730	2730	2730	2730	0
107	20241220	192600	8723530	2730	2730	2730	2730	0
108	20241220	192500	8723530	2730	2730	2730	2730	0
109	20241220	192400	8723530	2730	2730	2730	2730	0
110	20241220	192300	8723530	2730	2730	2730	2730	0
111	20241220	192200	8723530	2730	2730	2730	2730	0
112	20241220	192100	8723530	2730	2730	2730	2730	0
113	20241220	192000	8723530	2730	2730	2730	2730	0
114	20241220	191900	8723530	2730	2730	2730	2730	0
115	20241220	191800	8723530	2730	2730	2730	2730	0
116	20241220	191700	8723530	2730	2730	2730	2730	0
117	20241220	191600	8723530	2730	2730	2730	2730	0
118	20241220	191500	8723530	2730	2730	2730	2730	0
119	20241220	191400	8723530	2730	2730	2730	2730	0
120	20241220	191300	8723530	2730	2730	2730	2730	0
121	20241220	191200	8723530	2730	2730	2730	2730	0
122	20241220	191100	8723530	2730	2730	2730	2730	218
123	20241220	191000	8723530	2730	2730	2730	2730	0
124	20241220	190900	8723530	2730	2730	2730	2730	0
125	20241220	190800	8723530	2730	2730	2730	2730	0
126	20241220	190700	8723530	2730	2730	2730	2730	0
127	20241220	190600	8723530	2730	2730	2730	2730	0
128	20241220	190500	8723530	2730	2730	2730	2730	0
129	20241220	190400	8723530	2730	2730	2730	2730	0
130	20241220	190300	8723530	2730	2730	2730	2730	0
131	20241220	190200	8723530	2730	2730	2730	2730	0
132	20241220	190100	8723530	2730	2730	2730	2730	0
133	20241220	190000	8723530	2730	2730	2730	2730	0
134	20241220	185900	8723530	2730	2730	2730	2730	0
135	20241220	185800	8723530	2730	2730	2730	2730	0
136	20241220	185700	8723530	2730	2730	2730	2730	0
137	20241220	185600	8723530	2730	2730	2730	2730	0
138	20241220	185500	8723530	2730	2730	2730	2730	0
139	20241220	185400	8723530	2730	2730	2730	2730	0
140	20241220	185300	8723530	2730	2730	2730	2730	0
141	20241220	185200	8723530	2730	2730	2730	2730	0
142	20241220	185100	8723530	2730	2730	2730	2730	0
143	20241220	185000	8723530	2730	2730	2730	2730	0
144	20241220	184900	8723530	2730	2730	2730	2730	0
145	20241220	184800	8723530	2730	2730	2730	2730	0
146	20241220	184700	8723530	2730	2730	2730	2730	0
147	20241220	184600	8723530	2730	2730	2730	2730	0
148	20241220	184500	8723530	2730	2730	2730	2730	0
149	20241220	184400	8723530	2730	2730	2730	2730	0
150	20241220	184300	8723530	2730	2730	2730	2730	0
151	20241220	184200	8723530	2730	2730	2730	2730	0
152	20241220	184100	8723530	2730	2730	2730	2730	218
153	20241220	184000	8723530	2730	2730	2730	2730	0
154	20241220	183900	8723530	2730	2730	2730	2730	0
155	20241220	183800	8723530	2730	2730	2730	2730	0
156	20241220	183700	8723530	2730	2730	2730	2730	0
157	20241220	183600	8723530	2730	2730	2730	2730	0
158	20241220	183500	8723530	2730	2730	2730	2730	0
159	20241220	183400	8723530	2730	2730	2730	2730	0
160	20241220	183300	8723530	2730	2730	2730	2730	0
161	20241220	183200	8723530	2730	2730	2730	2730	0
162	20241220	183100	8723530	2730	2730	2730	2730	0
163	20241220	183000	8723530	2730	2730	2730	2730	0
164	20241220	182900	8723530	2730	2730	2730	2730	0
165	20241220	182800	8723530	2730	2730	2730	2730	0
166	20241220	182700	8723530	2730	2730	2730	2730	0
167	20241220	182600	8723530	2730	2730	2730	2730	0
168	20241220	182500	8723530	2730	2730	2730	2730	0
169	20241220	182400	8723530	2730	2730	2730	2730	0
170	20241220	182300	8723530	2730	2730	2730	2730	0
171	20241220	182200	8723530	2730	2730	2730	2730	0
172	20241220	182100	8723530	2730	2730	2730	2730	0
173	20241220	182000	8723530	2730	2730	2730	2730	0
174	20241220	181900	8723530	2730	2730	2730	2730	0
175	20241220	181800	8723530	2730	2730	2730	2730	0
176	20241220	181700	8723530	2730	2730	2730	2730	0
177	20241220	181600	8723530	2730	2730	2730	2730	0
178	20241220	181500	8723530	2730	2730	2730	2730	0
179	20241220	181400	8723530	2730	2730	2730	2730	0
180	20241220	181300	8723530	2730	2730	2730	2730	0
181	20241220	181200	8723530	2730	2730	2730	2730	0
182	20241220	181100	8723530	2730	2730	2730	2730	218
183	20241220	181000	8723530	2730	2730	2730	2730	0
184	20241220	180900	8723530	2730	2730	2730	2730	0
185	20241220	180800	8723530	2730	2730	2730	2730	0
186	20241220	180700	8723530	2730	2730	2730	2730	0
187	20241220	180600	8723530	2730	2730	2730	2730	0
188	20241220	180500	8723530	2730	2730	2730	2730	0
189	20241220	180400	8723530	2730	2730	2730	2730	0
190	20241220	180300	8723530	2730	2730	2730	2730	0
191	20241220	180200	8723530	2730	2730	2730	2730	0
192	20241220	180100	8723530	2730	2730	2730	2730	0
193	20241220	180000	8723530	2730	2730	2730	2730	0
194	20241220	175900	8723530	2730	2730	2730	2730	0
195	20241220	175800	8723530	2730	2730	2730	2730	0
196	20241220	175700	8723530	2730	2730	2730	2730	0
197	20241220	175600	8723530	2730	2730	2730	2730	0
198	20241220	175500	8723530	2730	2730	2730	2730	0
199	20241220	175400	8723530	2730	2730	2730	2730	0
200	20241220	175300	8723530	2730	2730	2730	2730	0
201	20241220	175200	8723530	2730	2730	2730	2730	0
202	20241220	175100	8723530	2730	2730	2730	2730	0
203	20241220	175000	8723530	2730	2730	2730	2730	0
204	20241220	174900	8723530	2730	2730	2730	2730	0
205	20241220	174800	8723530	2730	2730	2730	2730	0
206	20241220	174700	8723530	2730	2730	2730	2730	0
207	20241220	174600	8723530	2730	2730	2730	2730	0
208	20241220	174500	8723530	2730	2730	2730	2730	0
209	20241220	174400	8723530	2730	2730	2730	2730	0
210	20241220	174300	8723530	2730	2730	2730	2730	0
211	20241220	174200	8723530	2730	2730	2730	2730	0
212	20241220	174100	8723530	2730	2730	2730	2730	218
213	20241220	174000	8723530	2730	2730	2730	2730	0
214	20241220	173900	8723530	2730	2730	2730	2730	0
215	20241220	173800	8723530	2730	2730	2730	2730	0
216	20241220	173700	8723530	2730	2730	2730	2730	0
217	20241220	173600	8723530	2730	2730	2730	2730	0
218	20241220	173500	8723530	2730	2730	2730	2730	0
219	20241220	173400	8723530	2730	2730	2730	2730	0
220	20241220	173300	8723530	2730	2730	2730	2730	0
221	20241220	173200	8723530	2730	2730	2730	2730	0
222	20241220	173100	8723530	2730	2730	2730	2730	0
223	20241220	173000	8723530	2730	2730	2730	2730	0
224	20241220	172900	8723530	2730	2730	2730	2730	0
225	20241220	172800	8723530	2730	2730	2730	2730	0
226	20241220	172700	8723530	2730	2730	2730	2730	0
227	20241220	172600	8723530	2730	2730	2730	2730	0
228	20241220	172500	8723530	2730	2730	2730	2730	0
229	20241220	172400	8723530	2730	2730	2730	2730	0
230	20241220	172300	8723530	2730	2730	2730	2730	0
231	20241220	172200	8723530	2730	2730	2730	2730	0
232	20241220	172100	8723530	2730	2730	2730	2730	0
233	20241220	172000	8723530	2730	2730	2730	2730	0
234	20241220	171900	8723530	2730	2730	2730	2730	0
235	20241220	171800	8723530	2730	2730	2730	2730	0
236	20241220	171700	8723530	2730	2730	2730	2730	0
237	20241220	171600	8723530	2730	2730	2730	2730	0
238	20241220	171500	8723530	2730	2730	2730	2730	0
239	20241220	171400	8723530	2730	2730	2730	2730	0
240	20241220	171300	8723530	2730	2730	2730	2730	0
241	20241220	171200	8723530	2730	2730	2730	2730	0
242	20241220	171100	8723530	2730	2730	2730	2730	218
243	20241220	171000	8723530	2730	2730	2730	2730	0
244	20241220	170900	8723530	2730	2730	2730	2730	0
245	20241220	170800	8723530	2730	2730	2730	2730	0
246	20241220	170700	8723530	2730	2730	2730	2730	0
247	20241220	170600	8723530	2730	2730	2730	2730	0
248	20241220	170500	8723530	2730	2730	2730	2730	0
249	20241220	170400	8723530	2730	2730	2730	2730	0
250	20241220	170300	8723530	2730	2730	2730	2730	0
251	20241220	170200	8723530	2730	2730	2730	2730	0
252	20241220	170100	8723530	2730	2730	2730	2730	0
253	20241220	170000	8723530	2730	2730	2730	2730	0
254	20241220	165900	8723530	2730	2730	2730	2730	0
255	20241220	165800	8723530	2730	2730	2730	2730	0
256	20241220	165700	8723530	2730	2730	2730	2730	0
257	20241220	165600	8723530	2730	2730	2730	2730	0
258	20241220	165500	8723530	2730	2730	2730	2730	0
259	20241220	165400	8723530	2730	2730	2730	2730	0
260	20241220	165300	8723530	2730	2730	2730	2730	0
261	20241220	165200	8723530	2730	2730	2730	2730	0
262	20241220	165100	8723530	2730	2730	2730	2730	0
263	20241220	165000	8723530	2730	2730	2730	2730	0
264	20241220	164900	8723530	2730	2730	2730	2730	0
265	20241220	164800	8723530	2730	2730	2730	2730	0
266	20241220	164700	8723530	2730	2730	2730	2730	0
267	20241220	164600	8723530	2730	2730	2730	2730	0
268	20241220	164500	8723530	2730	2730	2730	2730	0
269	20241220	164400	8723530	2730	2730	2730	2730	0
270	20241220	164300	8723530	2730	2730	2730	2730	0
271	20241220	164200	8723530	2730	2730	2730	2730	0
272	20241220	164100	8723530	2730	2730	2730	2730	218
273	20241220	164000	8723530	2730	2730	2730	2730	0
274	20241220	163900	8723530	2730	2730	2730	2730	0
275	20241220	163800	8723530	2730	2730	2730	2730	0
276	20241220	163700	8723530	2730	2730	2730	2730	0
277	20241220	163600	8723530	2730	2730	2730	2730	0
278	20241220	163500	8723530	2730	2730	2730	2730	0
279	20241220	163400	8723530	2730	2730	2730	2730	0
280	20241220	163300	8723530	2730	2730	2730	2730	0
281	20241220	163200	8723530	2730	2730	2730	2730	0
282	20241220	163100	8723530	2730	2730	2730	2730	0
283	20241220	163000	8723530	2730	2730	2730	2730	0
284	20241220	162900	8723530	2730	2730	2730	2730	0
285	20241220	162800	8723530	2730	2730	2730	2730	0
286	20241220	162700	8723530	2730	2730	2730	2730	0
287	20241220	162600	8723530	2730	2730	2730	2730	0
288	20241220	162500	8723530	2730	2730	2730	2730	0
289	20241220	162400	8723530	2730	2730	2730	2730	0
290	20241220	162300	8723530	2730	2730	2730	2730	0
291	20241220	162200	8723530	2730	2730	2730	2730	0
292	20241220	162100	8723530	2730	2730	2730	2730	0
293	20241220	162000	8723530	2730	2730	2730	2730	0
294	20241220	161900	8723530	2730	2730	2730	2730	0
295	20241220	161800	8723530	2730	2730	2730	2730	0
296	20241220	161700	8723530	2730	2730	2730	2730	0
297	20241220	161600	8723530	2730	2730	2730	2730	0
298	20241220	161500	8723530	2730	2730	2730	2730	0
299	20241220	161400	8723530	2730	2730	2730	2730	0
300	20241220	161300	8723530	2730	2730	2730	2730	0
301	20241220	161200	8723530	2730	2730	2730	2730	0
302	20241220	161100	8723530	2730	2730	2730	2730	218
303	20241220	161000	8723530	2730	2730	2730	2730	0
304	20241220	160900	8723530	2730	2730	2730	2730	0
305	20241220	160800	8723530	2730	2730	2730	2730	0
306	20241220	160700	8723530	2730	2730	2730	2730	0
307	20241220	160600	8723530	2730	2730	2730	2730	0
308	20241220	160500	8723530	2730	2730	2730	2730	0
309	20241220	160400	8723530	2730	2730	2730	2730	0
310	20241220	160300	8723530	2730	2730	2730	2730	0
311	20241220	160200	8723530	2730	2730	2730	2730	0
312	20241220	160100	8723530	2730	2730	2730	2730	0
313	20241220	160000	8723530	2730	2730	2730	2730	0
314	20241220	155900	8723530	2730	2730	2730	2730	0
315	20241220	155800	8723530	2730	2730	2730	2730	0
316	20241220	155700	8723530	2730	2730	2730	2730	0
317	20241220	155600	8723530	2730	2730	2730	2730	0
318	20241220	155500	8723530	2730	2730	2730	2730	0
319	20241220	155400	8723530	2730	2730	2730	2730	0
320	20241220	155300	8723530	2730	2730	2730	2730	0
321	20241220	155200	8723530	2730	2730	2730	2730	0
322	20241220	155100	8723530	2730	2730	2730	2730	0
323	20241220	155000	8723530	2730	2730	2730	2730	0
324	20241220	154900	8723530	2730	2730	2730	2730	0
325	20241220	154800	8723530	2730	2730	2730	2730	0
326	20241220	154700	8723530	2730	2730	2730	2730	0
327	20241220	154600	8723530	2730	2730	2730	2730	0
328	20241220	154500	8723530	2730	2730	2730	2730	0
329	20241220	154400	8723530	2730	2730	2730	2730	0
330	20241220	154300	8723530	2730	2730	2730	2730	0
331	20241220	154200	8723530	2730	2730	2730	2730	0
332	20241220	154100	8723530	2730	2730	2730	2730	218
333	20241220	154000	8723530	2730	2730	2730	2730	0
334	20241220	153900	8723530	2730	2730	2730	2730	0
335	20241220	153800	8723530	2730	2730	2730	2730	0
336	20241220	153700	8723530	2730	2730	2730	2730	0
337	20241220	153600	8723530	2730	2730	2730	2730	0
338	20241220	153500	8723530	2730	2730	2730	2730	0
339	20241220	153400	8723530	2730	2730	2730	2730	0
340	20241220	153300	8723530	2730	2730	2730	2730	0
341	20241220	153200	8723530	2730	2730	2730	2730	0
342	20241220	153100	8723530	2730	2730	2730	2730	0
343	20241220	153000	8723530	2730	2730	2730	2730	218
344	20241220	152900	8128390	2730	2730	2730	2730	0
345	20241220	152800	8128390	2730	2730	2730	2730	0
346	20241220	152700	8128390	2730	2730	2730	2730	0
347	20241220	152600	8128390	2730	2730	2730	2730	0
348	20241220	152500	8128390	2730	2730	2730	2730	0
349	20241220	152400	8128390	2730	2730	2730	2730	0
350	20241220	152300	8128390	2730	2730	2730	2730	0
351	20241220	152200	8128390	2730	2730	2730	2730	0
352	20241220	152100	8128390	2730	2730	2730	2730	0
353	20241220	152000	8128390	2730	2730	2730	2730	0
354	20241220	151900	8128390	2730	2730	2730	2730	0
355	20241220	151800	8128390	2730	2730	2730	2730	0
356	20241220	151700	8128390	2730	2730	2730	2730	0
357	20241220	151600	8128390	2730	2730	2730	2730	0
358	20241220	151500	8128390	2730	2730	2730	2730	0
359	20241220	151400	8128390	2730	2730	2730	2730	0
360	20241220	151300	8128390	2730	2730	2730	2730	0
361	20241220	151200	8128390	2730	2730	2730	2730	0
362	20241220	151100	8128390	2730	2730	2730	2730	0
363	20241220	151000	8128390	2730	2730	2730	2730	0
364	20241220	150900	8128390	2730	2730	2730	2730	0
365	20241220	150800	8128390	2730	2730	2730	2730	0
366	20241220	150700	8128390	2730	2730	2730	2730	0
367	20241220	150600	8128390	2730	2730	2730	2730	0
368	20241220	150500	8128390	2730	2730	2730	2730	1
369	20241220	150400	8125660	2725	2725	2725	2725	0
370	20241220	150300	8125660	2725	2725	2725	2725	220
371	20241220	150200	7526160	2730	2730	2730	2730	10
372	20241220	150100	7498860	2730	2730	2730	2730	0
373	20241220	150000	7498860	2730	2730	2730	2730	0
374	20241220	145900	7498860	2730	2730	2730	2730	0
375	20241220	145800	7498860	2730	2730	2730	2730	0
376	20241220	145700	7498860	2730	2730	2730	2730	0
377	20241220	145600	7498860	2730	2730	2730	2730	0
378	20241220	145500	7498860	2730	2730	2730	2730	0
379	20241220	145400	7498860	2730	2730	2730	2730	0
380	20241220	145300	7498860	2730	2730	2730	2730	0
381	20241220	145200	7498860	2730	2730	2730	2730	0
382	20241220	145100	7498860	2730	2730	2730	2730	0
383	20241220	145000	7498860	2730	2730	2730	2730	0
384	20241220	144900	7498860	2730	2730	2730	2730	0
385	20241220	144800	7498860	2730	2730	2730	2730	0
386	20241220	144700	7498860	2730	2730	2730	2730	0
387	20241220	144600	7498860	2730	2730	2730	2730	0
388	20241220	144500	7498860	2730	2730	2730	2730	0
389	20241220	144400	7498860	2730	2730	2730	2730	0
390	20241220	144300	7498860	2730	2730	2730	2730	0
391	20241220	144200	7498860	2730	2730	2730	2730	0
392	20241220	144100	7498860	2730	2730	2730	2730	0
393	20241220	144000	7498860	2730	2730	2730	2730	0
394	20241220	143900	7498860	2730	2730	2730	2730	0
395	20241220	143800	7498860	2730	2730	2730	2730	0
396	20241220	143700	7498860	2730	2730	2730	2730	0
397	20241220	143600	7498860	2730	2730	2730	2730	0
398	20241220	143500	7498860	2730	2730	2730	2730	0
399	20241220	143400	7498860	2730	2730	2730	2730	0
400	20241220	143300	7498860	2730	2730	2730	2730	0
401	20241220	143200	7498860	2730	2730	2730	2730	0
402	20241220	143100	7498860	2730	2730	2730	2730	0
403	20241220	143000	7498860	2730	2730	2730	2730	0
404	20241220	142900	7498860	2730	2730	2730	2730	0
405	20241220	142800	7498860	2730	2730	2730	2730	0
406	20241220	142700	7498860	2730	2730	2730	2730	0
407	20241220	142600	7498860	2730	2730	2730	2730	0
408	20241220	142500	7498860	2730	2730	2730	2730	0
409	20241220	142400	7498860	2730	2730	2730	2730	0
410	20241220	142300	7498860	2730	2730	2730	2730	0
411	20241220	142200	7498860	2730	2730	2730	2730	0
412	20241220	142100	7498860	2730	2730	2730	2730	100
413	20241220	142000	7225860	2730	2730	2730	2730	0
414	20241220	141900	7225860	2730	2730	2730	2730	0
415	20241220	141800	7225860	2730	2730	2730	2730	0
416	20241220	141700	7225860	2730	2730	2730	2730	0
417	20241220	141600	7225860	2730	2730	2730	2730	0
418	20241220	141500	7225860	2730	2730	2730	2730	0
419	20241220	141400	7225860	2730	2730	2730	2730	0
420	20241220	141300	7225860	2730	2730	2730	2730	0
421	20241220	141200	7225860	2730	2730	2730	2730	0
422	20241220	141100	7225860	2730	2730	2730	2730	0
423	20241220	141000	7225860	2730	2730	2730	2730	0
424	20241220	140900	7225860	2730	2730	2730	2730	0
425	20241220	140800	7225860	2730	2730	2730	2730	0
426	20241220	140700	7225860	2730	2730	2730	2730	0
427	20241220	140600	7225860	2730	2730	2730	2730	0
428	20241220	140500	7225860	2730	2730	2730	2730	0
429	20241220	140400	7225860	2730	2730	2730	2730	0
430	20241220	140300	7225860	2730	2730	2730	2730	0
431	20241220	140200	7225860	2730	2730	2730	2730	0
432	20241220	140100	7225860	2730	2730	2730	2730	0
433	20241220	140000	7225860	2730	2730	2730	2730	0
434	20241220	135900	7225860	2730	2730	2730	2730	0
435	20241220	135800	7225860	2730	2730	2730	2730	0
436	20241220	135700	7225860	2730	2730	2730	2730	0
437	20241220	135600	7225860	2730	2730	2730	2730	0
438	20241220	135500	7225860	2730	2730	2730	2730	0
439	20241220	135400	7225860	2730	2730	2730	2730	0
440	20241220	135300	7225860	2730	2730	2730	2730	0
441	20241220	135200	7225860	2730	2730	2730	2730	0
442	20241220	135100	7225860	2730	2730	2730	2730	0
443	20241220	135000	7225860	2730	2730	2730	2730	0
444	20241220	134900	7225860	2730	2730	2730	2730	0
445	20241220	134800	7225860	2730	2730	2730	2730	0
446	20241220	134700	7225860	2730	2730	2730	2730	0
447	20241220	134600	7225860	2730	2730	2730	2730	0
448	20241220	134500	7225860	2730	2730	2730	2730	0
449	20241220	134400	7225860	2730	2730	2730	2730	0
450	20241220	134300	7225860	2730	2730	2730	2730	0
451	20241220	134200	7225860	2730	2730	2730	2730	0
452	20241220	134100	7225860	2730	2730	2730	2730	0
453	20241220	134000	7225860	2730	2730	2730	2730	0
454	20241220	133900	7225860	2730	2730	2730	2730	0
455	20241220	133800	7225860	2730	2730	2730	2730	0
456	20241220	133700	7225860	2730	2730	2730	2730	0
457	20241220	133600	7225860	2730	2730	2730	2730	0
458	20241220	133500	7225860	2730	2730	2730	2730	0
459	20241220	133400	7225860	2730	2730	2730	2730	0
460	20241220	133300	7225860	2730	2730	2730	2730	0
461	20241220	133200	7225860	2730	2730	2730	2730	0
462	20241220	133100	7225860	2730	2730	2730	2730	0
463	20241220	133000	7225860	2730	2730	2730	2730	0
464	20241220	132900	7225860	2730	2730	2730	2730	0
465	20241220	132800	7225860	2730	2730	2730	2730	0
466	20241220	132700	7225860	2730	2730	2730	2730	0
467	20241220	132600	7225860	2730	2730	2730	2730	0
468	20241220	132500	7225860	2730	2730	2730	2730	0
469	20241220	132400	7225860	2730	2730	2730	2730	10
470	20241220	132300	7198560	2730	2730	2730	2730	0
471	20241220	132200	7198560	2730	2730	2730	2730	0
472	20241220	132100	7198560	2730	2730	2730	2730	0
473	20241220	132000	7198560	2730	2730	2730	2730	0
474	20241220	131900	7198560	2730	2730	2730	2730	0
475	20241220	131800	7198560	2730	2730	2730	2730	0
476	20241220	131700	7198560	2730	2730	2730	2730	0
477	20241220	131600	7198560	2730	2730	2730	2730	0
478	20241220	131500	7198560	2730	2730	2730	2730	0
479	20241220	131400	7198560	2730	2730	2730	2730	0
480	20241220	131300	7198560	2730	2730	2730	2730	0
481	20241220	131200	7198560	2730	2730	2730	2730	0
482	20241220	131100	7198560	2730	2730	2730	2730	0
483	20241220	131000	7198560	2730	2730	2730	2730	0
484	20241220	130900	7198560	2730	2730	2730	2730	0
485	20241220	130800	7198560	2730	2730	2730	2730	0
486	20241220	130700	7198560	2730	2730	2730	2730	0
487	20241220	130600	7198560	2730	2730	2730	2730	0
488	20241220	130500	7198560	2730	2730	2730	2730	0
489	20241220	130400	7198560	2730	2730	2730	2730	0
490	20241220	130300	7198560	2730	2730	2730	2730	0
491	20241220	130200	7198560	2730	2730	2730	2730	0
492	20241220	130100	7198560	2730	2730	2730	2730	0
493	20241220	130000	7198560	2730	2730	2730	2730	0
494	20241220	125900	7198560	2730	2730	2730	2730	0
495	20241220	125800	7198560	2730	2730	2730	2730	0
496	20241220	125700	7198560	2730	2730	2730	2730	0
497	20241220	125600	7198560	2730	2730	2730	2730	10
498	20241220	125500	7171260	2730	2730	2730	2730	0
499	20241220	125400	7171260	2730	2730	2730	2730	0
500	20241220	125300	7171260	2730	2730	2730	2730	0
501	20241220	125200	7171260	2730	2730	2730	2730	0
502	20241220	125100	7171260	2730	2730	2730	2730	0
503	20241220	125000	7171260	2730	2730	2730	2730	0
504	20241220	124900	7171260	2730	2730	2730	2730	0
505	20241220	124800	7171260	2730	2730	2730	2730	0
506	20241220	124700	7171260	2730	2730	2730	2730	0
507	20241220	124600	7171260	2730	2730	2730	2730	0
508	20241220	124500	7171260	2730	2730	2730	2730	0
509	20241220	124400	7171260	2730	2730	2730	2730	0
510	20241220	124300	7171260	2730	2730	2730	2730	0
511	20241220	124200	7171260	2730	2730	2730	2730	0
512	20241220	124100	7171260	2730	2730	2730	2730	0
513	20241220	124000	7171260	2730	2730	2730	2730	0
514	20241220	123900	7171260	2730	2730	2730	2730	0
515	20241220	123800	7171260	2730	2730	2730	2730	0
516	20241220	123700	7171260	2730	2730	2730	2730	0
517	20241220	123600	7171260	2730	2730	2730	2730	0
518	20241220	123500	7171260	2730	2730	2730	2730	0
519	20241220	123400	7171260	2730	2730	2730	2730	0
520	20241220	123300	7171260	2730	2730	2730	2730	0
521	20241220	123200	7171260	2730	2730	2730	2730	0
522	20241220	123100	7171260	2730	2730	2730	2730	0
523	20241220	123000	7171260	2730	2730	2730	2730	0
524	20241220	122900	7171260	2730	2730	2730	2730	0
525	20241220	122800	7171260	2730	2730	2730	2730	0
526	20241220	122700	7171260	2730	2730	2730	2730	0
527	20241220	122600	7171260	2730	2730	2730	2730	0
528	20241220	122500	7171260	2730	2730	2730	2730	3
529	20241220	122400	7163070	2735	2735	2735	2735	0
530	20241220	122300	7163070	2735	2735	2735	2735	0
531	20241220	122200	7163070	2735	2735	2735	2735	0
532	20241220	122100	7163070	2735	2735	2735	2735	0
533	20241220	122000	7163070	2735	2735	2735	2735	0
534	20241220	121900	7163070	2735	2735	2735	2735	0
535	20241220	121800	7163070	2735	2735	2735	2735	0
536	20241220	121700	7163070	2735	2735	2735	2735	0
537	20241220	121600	7163070	2735	2735	2735	2735	0
538	20241220	121500	7163070	2735	2735	2735	2735	0
539	20241220	121400	7163070	2735	2735	2735	2735	0
540	20241220	121300	7163070	2735	2735	2735	2735	0
541	20241220	121200	7163070	2735	2735	2735	2735	0
542	20241220	121100	7163070	2735	2735	2735	2735	0
543	20241220	121000	7163070	2735	2735	2735	2735	0
544	20241220	120900	7163070	2735	2735	2735	2735	0
545	20241220	120800	7163070	2735	2735	2735	2735	1
546	20241220	120700	7160335	2725	2725	2725	2725	0
547	20241220	120600	7160335	2725	2725	2725	2725	0
548	20241220	120500	7160335	2725	2725	2725	2725	0
549	20241220	120400	7160335	2725	2725	2725	2725	0
550	20241220	120300	7160335	2725	2725	2725	2725	0
551	20241220	120200	7160335	2725	2725	2725	2725	0
552	20241220	120100	7160335	2725	2725	2725	2725	3
553	20241220	120000	7152160	2725	2725	2725	2725	0
554	20241220	115900	7152160	2725	2725	2725	2725	0
555	20241220	115800	7152160	2725	2725	2725	2725	0
556	20241220	115700	7152160	2725	2725	2725	2725	0
557	20241220	115600	7152160	2725	2725	2725	2725	0
558	20241220	115500	7152160	2725	2725	2725	2725	29
559	20241220	115400	7073135	2740	2740	2740	2740	0
560	20241220	115300	7073135	2740	2740	2740	2740	0
561	20241220	115200	7073135	2740	2740	2740	2740	0
562	20241220	115100	7073135	2740	2740	2740	2740	0
563	20241220	115000	7073135	2740	2740	2740	2740	0
564	20241220	114900	7073135	2740	2740	2740	2740	0
565	20241220	114800	7073135	2740	2740	2740	2740	0
566	20241220	114700	7073135	2740	2740	2740	2740	0
567	20241220	114600	7073135	2740	2740	2740	2740	0
568	20241220	114500	7073135	2740	2740	2740	2740	0
569	20241220	114400	7073135	2740	2740	2740	2740	0
570	20241220	114300	7073135	2740	2720	2740	2715	1000
571	20241220	114200	4358020	2720	2720	2720	2720	0
572	20241220	114100	4358020	2720	2720	2720	2720	100
573	20241220	114000	4086020	2720	2720	2720	2720	0
574	20241220	113900	4086020	2720	2730	2730	2720	212
575	20241220	113800	3508390	2740	2740	2740	2740	0
576	20241220	113700	3508390	2740	2740	2740	2740	0
577	20241220	113600	3508390	2740	2740	2740	2740	0
578	20241220	113500	3508390	2740	2740	2740	2740	0
579	20241220	113400	3508390	2740	2740	2740	2740	0
580	20241220	113300	3508390	2740	2740	2740	2740	0
581	20241220	113200	3508390	2740	2740	2740	2740	0
582	20241220	113100	3508390	2740	2740	2740	2740	0
583	20241220	113000	3508390	2740	2740	2740	2740	0
584	20241220	112900	3508390	2740	2740	2740	2740	0
585	20241220	112800	3508390	2740	2740	2740	2740	4
586	20241220	112700	3497430	2730	2730	2730	2730	0
587	20241220	112600	3497430	2730	2730	2730	2730	0
588	20241220	112500	3497430	2730	2740	2740	2730	15
589	20241220	112400	3456340	2750	2750	2750	2750	0
590	20241220	112300	3456340	2750	2750	2750	2750	0
591	20241220	112200	3456340	2750	2750	2750	2750	0
592	20241220	112100	3456340	2750	2750	2750	2750	0
593	20241220	112000	3456340	2750	2750	2750	2750	0
594	20241220	111900	3456340	2750	2750	2750	2750	0
595	20241220	111800	3456340	2750	2750	2750	2750	0
596	20241220	111700	3456340	2750	2750	2750	2750	0
597	20241220	111600	3456340	2750	2750	2750	2750	0
598	20241220	111500	3456340	2750	2750	2750	2750	0
599	20241220	111400	3456340	2750	2750	2750	2750	1
600	20241220	111300	3453590	2720	2720	2720	2720	0
601	20241220	111200	3453590	2720	2720	2720	2720	0
602	20241220	111100	3453590	2720	2720	2720	2720	0
603	20241220	111000	3453590	2720	2720	2720	2720	0
604	20241220	110900	3453590	2720	2720	2720	2720	0
605	20241220	110800	3453590	2720	2720	2720	2720	0
606	20241220	110700	3453590	2720	2720	2720	2720	0
607	20241220	110600	3453590	2720	2720	2720	2720	0
608	20241220	110500	3453590	2720	2720	2720	2720	0
609	20241220	110400	3453590	2720	2720	2720	2720	0
610	20241220	110300	3453590	2720	2720	2720	2720	0
611	20241220	110200	3453590	2720	2720	2720	2720	0
612	20241220	110100	3453590	2720	2720	2720	2720	0
613	20241220	110000	3453590	2720	2720	2720	2720	0
614	20241220	105900	3453590	2720	2720	2720	2720	0
615	20241220	105800	3453590	2720	2720	2720	2720	0
616	20241220	105700	3453590	2720	2720	2720	2720	0
617	20241220	105600	3453590	2720	2720	2720	2720	0
618	20241220	105500	3453590	2720	2720	2720	2720	0
619	20241220	105400	3453590	2720	2720	2720	2720	0
620	20241220	105300	3453590	2720	2720	2720	2720	0
621	20241220	105200	3453590	2720	2720	2720	2720	0
622	20241220	105100	3453590	2720	2730	2730	2720	1000
623	20241220	105000	733125	2725	2725	2725	2725	0
624	20241220	104900	733125	2725	2725	2725	2725	0
625	20241220	104800	733125	2725	2750	2750	2725	79
626	20241220	104700	516075	2750	2750	2750	2750	0
627	20241220	104600	516075	2750	2750	2750	2750	0
628	20241220	104500	516075	2750	2750	2750	2750	0
629	20241220	104400	516075	2750	2750	2750	2750	0
630	20241220	104300	516075	2750	2750	2750	2750	0
631	20241220	104200	516075	2750	2750	2750	2750	0
632	20241220	104100	516075	2750	2750	2750	2750	0
633	20241220	104000	516075	2750	2750	2750	2750	0
634	20241220	103900	516075	2750	2750	2750	2750	49
635	20241220	103800	381325	2780	2780	2780	2780	0
636	20241220	103700	381325	2780	2780	2780	2780	0
637	20241220	103600	381325	2780	2780	2780	2780	0
638	20241220	103500	381325	2780	2780	2780	2780	0
639	20241220	103400	381325	2780	2780	2780	2780	0
640	20241220	103300	381325	2780	2780	2780	2780	0
641	20241220	103200	381325	2780	2780	2780	2780	0
642	20241220	103100	381325	2780	2780	2780	2780	0
643	20241220	103000	381325	2780	2780	2780	2780	0
644	20241220	102900	381325	2780	2780	2780	2780	0
645	20241220	102800	381325	2780	2780	2780	2780	0
646	20241220	102700	381325	2780	2780	2780	2780	0
647	20241220	102600	381325	2780	2780	2780	2780	0
648	20241220	102500	381325	2780	2780	2780	2780	0
649	20241220	102400	381325	2780	2780	2780	2780	0
650	20241220	102300	381325	2780	2780	2780	2780	0
651	20241220	102200	381325	2780	2780	2780	2780	0
652	20241220	102100	381325	2780	2780	2780	2780	0
653	20241220	102000	381325	2780	2780	2780	2780	0
654	20241220	101900	381325	2780	2780	2780	2780	0
655	20241220	101800	381325	2780	2780	2780	2780	0
656	20241220	101700	381325	2780	2780	2780	2780	0
657	20241220	101600	381325	2780	2780	2780	2780	0
658	20241220	101500	381325	2780	2780	2780	2780	0
659	20241220	101400	381325	2780	2780	2780	2780	0
660	20241220	101300	381325	2780	2780	2780	2780	0
661	20241220	101200	381325	2780	2780	2780	2780	0
662	20241220	101100	381325	2780	2780	2780	2780	0
663	20241220	101000	381325	2780	2780	2780	2780	0
664	20241220	100900	381325	2780	2780	2780	2780	0
665	20241220	100800	381325	2780	2780	2780	2780	0
666	20241220	100700	381325	2780	2780	2780	2780	0
667	20241220	100600	381325	2780	2780	2780	2780	0
668	20241220	100500	381325	2780	2780	2780	2780	0
669	20241220	100400	381325	2780	2780	2780	2780	0
670	20241220	100300	381325	2780	2780	2780	2780	0
671	20241220	100200	381325	2780	2780	2780	2780	0
672	20241220	100100	381325	2780	2780	2780	2780	0
673	20241220	100000	381325	2780	2780	2780	2780	0
674	20241220	095900	381325	2780	2780	2780	2780	0
675	20241220	095800	381325	2780	2780	2780	2780	0
676	20241220	095700	381325	2780	2780	2780	2780	0
677	20241220	095600	381325	2780	2780	2780	2780	0
678	20241220	095500	381325	2780	2780	2780	2780	0
679	20241220	095400	381325	2780	2780	2780	2780	0
680	20241220	095300	381325	2780	2775	2780	2775	2
681	20241220	095200	375770	2750	2750	2750	2750	0
682	20241220	095100	375770	2750	2750	2750	2750	0
683	20241220	095000	375770	2750	2750	2750	2750	0
684	20241220	094900	375770	2750	2750	2750	2750	0
685	20241220	094800	375770	2750	2750	2750	2750	0
686	20241220	094700	375770	2750	2750	2750	2750	0
687	20241220	094600	375770	2750	2750	2750	2750	0
688	20241220	094500	375770	2750	2750	2750	2750	0
689	20241220	094400	375770	2750	2750	2750	2750	0
690	20241220	094300	375770	2750	2750	2750	2750	3
691	20241220	094200	367520	2725	2725	2725	2725	0
692	20241220	094100	367520	2725	2725	2725	2725	0
693	20241220	094000	367520	2725	2725	2725	2725	0
694	20241220	093900	367520	2725	2725	2725	2725	0
695	20241220	093800	367520	2725	2785	2785	2725	101
696	20241220	093700	86295	2785	2785	2785	2785	0
697	20241220	093600	86295	2785	2785	2785	2785	0
698	20241220	093500	86295	2785	2785	2785	2785	0
699	20241220	093400	86295	2785	2785	2785	2785	14
700	20241220	093300	47305	2785	2785	2785	2785	1
701	20241220	093200	44520	2790	2790	2790	2790	0
702	20241220	093100	44520	2790	2790	2790	2790	0
703	20241220	093000	44520	2790	2790	2790	2790	0
704	20241220	092900	44520	2790	2790	2790	2790	0
705	20241220	092800	44520	2790	2790	2790	2790	0
706	20241220	092700	44520	2790	2790	2790	2790	0
707	20241220	092600	44520	2790	2790	2790	2790	0
708	20241220	092500	44520	2790	2790	2790	2790	0
709	20241220	092400	44520	2790	2790	2790	2790	0
710	20241220	092300	44520	2790	2790	2790	2790	0
711	20241220	092200	44520	2790	2790	2790	2790	0
712	20241220	092100	44520	2790	2785	2790	2785	8
713	20241220	092000	22215	2780	2780	2780	2780	3
714	20241220	091900	13875	2790	2790	2790	2790	0
715	20241220	091800	13875	2790	2790	2790	2790	0
716	20241220	091700	13875	2790	2790	2790	2790	0
717	20241220	091600	13875	2790	2790	2790	2790	0
718	20241220	091500	13875	2790	2790	2790	2790	0
719	20241220	091400	13875	2790	2790	2790	2790	0
720	20241220	091300	13875	2790	2790	2790	2790	0
721	20241220	091200	13875	2790	2790	2790	2790	1
722	20241220	091100	11085	2790	2790	2790	2790	1
723	20241220	091000	8295	2790	2790	2790	2790	0
724	20241220	090900	8295	2790	2790	2790	2790	0
725	20241220	090800	8295	2790	2790	2790	2790	0
726	20241220	090700	8295	2790	2790	2790	2790	0
727	20241220	090600	8295	2790	2790	2790	2790	0
728	20241220	090500	8295	2790	2790	2790	2790	0
729	20241220	090400	8295	2790	2790	2790	2790	0
730	20241220	090300	8295	2790	2715	2790	2715	2
731	20241220	090200	2790	2790	2790	2790	2790	0
732	20241220	090100	2790	2790	2790	2790	2790	0
733	20241220	090000	2790	2790	2790	2790	2790	1