KissMeData/066620/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	194700	147391280	16770	16770	16770	16770	66
3	20241206	194600	147391280	16770	16770	16770	16770	0
4	20241206	194500	147391280	16770	16770	16770	16770	0
5	20241206	194400	147391280	16770	16770	16770	16770	0
6	20241206	194300	147391280	16770	16770	16770	16770	0
7	20241206	194200	147391280	16770	16770	16770	16770	0
8	20241206	194100	147391280	16770	16770	16770	16770	0
9	20241206	194000	147391280	16770	16770	16770	16770	0
10	20241206	193900	147391280	16770	16770	16770	16770	0
11	20241206	193800	147391280	16770	16770	16770	16770	0
12	20241206	193700	147391280	16770	16770	16770	16770	0
13	20241206	193600	147391280	16770	16770	16770	16770	0
14	20241206	193500	147391280	16770	16770	16770	16770	0
15	20241206	193400	147391280	16770	16770	16770	16770	0
16	20241206	193300	147391280	16770	16770	16770	16770	0
17	20241206	193200	147391280	16770	16770	16770	16770	0
18	20241206	193100	147391280	16770	16770	16770	16770	0
19	20241206	193000	147391280	16770	16770	16770	16770	0
20	20241206	192900	147391280	16770	16770	16770	16770	0
21	20241206	192800	147391280	16770	16770	16770	16770	0
22	20241206	192700	147391280	16770	16770	16770	16770	0
23	20241206	192600	147391280	16770	16770	16770	16770	0
24	20241206	192500	147391280	16770	16770	16770	16770	0
25	20241206	192400	147391280	16770	16770	16770	16770	0
26	20241206	192300	147391280	16770	16770	16770	16770	0
27	20241206	192200	147391280	16770	16770	16770	16770	0
28	20241206	192100	147391280	16770	16770	16770	16770	0
29	20241206	192000	147391280	16770	16770	16770	16770	0
30	20241206	191900	147391280	16770	16770	16770	16770	0
31	20241206	191800	147391280	16770	16770	16770	16770	0
32	20241206	191700	147391280	16770	16770	16770	16770	66
33	20241206	191600	147391280	16770	16770	16770	16770	0
34	20241206	191500	147391280	16770	16770	16770	16770	0
35	20241206	191400	147391280	16770	16770	16770	16770	0
36	20241206	191300	147391280	16770	16770	16770	16770	0
37	20241206	191200	147391280	16770	16770	16770	16770	0
38	20241206	191100	147391280	16770	16770	16770	16770	0
39	20241206	191000	147391280	16770	16770	16770	16770	0
40	20241206	190900	147391280	16770	16770	16770	16770	0
41	20241206	190800	147391280	16770	16770	16770	16770	0
42	20241206	190700	147391280	16770	16770	16770	16770	0
43	20241206	190600	147391280	16770	16770	16770	16770	0
44	20241206	190500	147391280	16770	16770	16770	16770	0
45	20241206	190400	147391280	16770	16770	16770	16770	0
46	20241206	190300	147391280	16770	16770	16770	16770	0
47	20241206	190200	147391280	16770	16770	16770	16770	0
48	20241206	190100	147391280	16770	16770	16770	16770	0
49	20241206	190000	147391280	16770	16770	16770	16770	0
50	20241206	185900	147391280	16770	16770	16770	16770	0
51	20241206	185800	147391280	16770	16770	16770	16770	0
52	20241206	185700	147391280	16770	16770	16770	16770	0
53	20241206	185600	147391280	16770	16770	16770	16770	0
54	20241206	185500	147391280	16770	16770	16770	16770	0
55	20241206	185400	147391280	16770	16770	16770	16770	0
56	20241206	185300	147391280	16770	16770	16770	16770	0
57	20241206	185200	147391280	16770	16770	16770	16770	0
58	20241206	185100	147391280	16770	16770	16770	16770	0
59	20241206	185000	147391280	16770	16770	16770	16770	0
60	20241206	184900	147391280	16770	16770	16770	16770	0
61	20241206	184800	147391280	16770	16770	16770	16770	0
62	20241206	184700	147391280	16770	16770	16770	16770	66
63	20241206	184600	147391280	16770	16770	16770	16770	0
64	20241206	184500	147391280	16770	16770	16770	16770	0
65	20241206	184400	147391280	16770	16770	16770	16770	0
66	20241206	184300	147391280	16770	16770	16770	16770	0
67	20241206	184200	147391280	16770	16770	16770	16770	0
68	20241206	184100	147391280	16770	16770	16770	16770	0
69	20241206	184000	147391280	16770	16770	16770	16770	0
70	20241206	183900	147391280	16770	16770	16770	16770	0
71	20241206	183800	147391280	16770	16770	16770	16770	0
72	20241206	183700	147391280	16770	16770	16770	16770	0
73	20241206	183600	147391280	16770	16770	16770	16770	0
74	20241206	183500	147391280	16770	16770	16770	16770	0
75	20241206	183400	147391280	16770	16770	16770	16770	0
76	20241206	183300	147391280	16770	16770	16770	16770	0
77	20241206	183200	147391280	16770	16770	16770	16770	0
78	20241206	183100	147391280	16770	16770	16770	16770	0
79	20241206	183000	147391280	16770	16770	16770	16770	0
80	20241206	182900	147391280	16770	16770	16770	16770	0
81	20241206	182800	147391280	16770	16770	16770	16770	0
82	20241206	182700	147391280	16770	16770	16770	16770	0
83	20241206	182600	147391280	16770	16770	16770	16770	0
84	20241206	182500	147391280	16770	16770	16770	16770	0
85	20241206	182400	147391280	16770	16770	16770	16770	0
86	20241206	182300	147391280	16770	16770	16770	16770	0
87	20241206	182200	147391280	16770	16770	16770	16770	0
88	20241206	182100	147391280	16770	16770	16770	16770	0
89	20241206	182000	147391280	16770	16770	16770	16770	0
90	20241206	181900	147391280	16770	16770	16770	16770	0
91	20241206	181800	147391280	16770	16770	16770	16770	0
92	20241206	181700	147391280	16770	16770	16770	16770	66
93	20241206	181600	147391280	16770	16770	16770	16770	0
94	20241206	181500	147391280	16770	16770	16770	16770	0
95	20241206	181400	147391280	16770	16770	16770	16770	0
96	20241206	181300	147391280	16770	16770	16770	16770	0
97	20241206	181200	147391280	16770	16770	16770	16770	0
98	20241206	181100	147391280	16770	16770	16770	16770	0
99	20241206	181000	147391280	16770	16770	16770	16770	0
100	20241206	180900	147391280	16770	16770	16770	16770	0
101	20241206	180800	147391280	16770	16770	16770	16770	0
102	20241206	180700	147391280	16770	16770	16770	16770	0
103	20241206	180600	147391280	16770	16770	16770	16770	0
104	20241206	180500	147391280	16770	16770	16770	16770	0
105	20241206	180400	147391280	16770	16770	16770	16770	0
106	20241206	180300	147391280	16770	16770	16770	16770	0
107	20241206	180200	147391280	16770	16770	16770	16770	0
108	20241206	180100	147391280	16770	16770	16770	16770	0
109	20241206	180000	147391280	16770	16770	16770	16770	0
110	20241206	175900	147391280	16770	16770	16770	16770	0
111	20241206	175800	147391280	16770	16770	16770	16770	0
112	20241206	175700	147391280	16770	16770	16770	16770	0
113	20241206	175600	147391280	16770	16770	16770	16770	0
114	20241206	175500	147391280	16770	16770	16770	16770	0
115	20241206	175400	147391280	16770	16770	16770	16770	0
116	20241206	175300	147391280	16770	16770	16770	16770	0
117	20241206	175200	147391280	16770	16770	16770	16770	0
118	20241206	175100	147391280	16770	16770	16770	16770	0
119	20241206	175000	147391280	16770	16770	16770	16770	0
120	20241206	174900	147391280	16770	16770	16770	16770	0
121	20241206	174800	147391280	16770	16770	16770	16770	0
122	20241206	174700	147391280	16770	16770	16770	16770	66
123	20241206	174600	147391280	16770	16770	16770	16770	0
124	20241206	174500	147391280	16770	16770	16770	16770	0
125	20241206	174400	147391280	16770	16770	16770	16770	0
126	20241206	174300	147391280	16770	16770	16770	16770	0
127	20241206	174200	147391280	16770	16770	16770	16770	0
128	20241206	174100	147391280	16770	16770	16770	16770	0
129	20241206	174000	147391280	16770	16770	16770	16770	0
130	20241206	173900	147391280	16770	16770	16770	16770	0
131	20241206	173800	147391280	16770	16770	16770	16770	0
132	20241206	173700	147391280	16770	16770	16770	16770	0
133	20241206	173600	147391280	16770	16770	16770	16770	0
134	20241206	173500	147391280	16770	16770	16770	16770	0
135	20241206	173400	147391280	16770	16770	16770	16770	0
136	20241206	173300	147391280	16770	16770	16770	16770	0
137	20241206	173200	147391280	16770	16770	16770	16770	0
138	20241206	173100	147391280	16770	16770	16770	16770	0
139	20241206	173000	147391280	16770	16770	16770	16770	0
140	20241206	172900	147391280	16770	16770	16770	16770	0
141	20241206	172800	147391280	16770	16770	16770	16770	0
142	20241206	172700	147391280	16770	16770	16770	16770	0
143	20241206	172600	147391280	16770	16770	16770	16770	0
144	20241206	172500	147391280	16770	16770	16770	16770	0
145	20241206	172400	147391280	16770	16770	16770	16770	0
146	20241206	172300	147391280	16770	16770	16770	16770	0
147	20241206	172200	147391280	16770	16770	16770	16770	0
148	20241206	172100	147391280	16770	16770	16770	16770	0
149	20241206	172000	147391280	16770	16770	16770	16770	0
150	20241206	171900	147391280	16770	16770	16770	16770	0
151	20241206	171800	147391280	16770	16770	16770	16770	0
152	20241206	171700	147391280	16770	16770	16770	16770	66
153	20241206	171600	147391280	16770	16770	16770	16770	0
154	20241206	171500	147391280	16770	16770	16770	16770	0
155	20241206	171400	147391280	16770	16770	16770	16770	0
156	20241206	171300	147391280	16770	16770	16770	16770	0
157	20241206	171200	147391280	16770	16770	16770	16770	0
158	20241206	171100	147391280	16770	16770	16770	16770	0
159	20241206	171000	147391280	16770	16770	16770	16770	0
160	20241206	170900	147391280	16770	16770	16770	16770	0
161	20241206	170800	147391280	16770	16770	16770	16770	0
162	20241206	170700	147391280	16770	16770	16770	16770	0
163	20241206	170600	147391280	16770	16770	16770	16770	0
164	20241206	170500	147391280	16770	16770	16770	16770	0
165	20241206	170400	147391280	16770	16770	16770	16770	0
166	20241206	170300	147391280	16770	16770	16770	16770	0
167	20241206	170200	147391280	16770	16770	16770	16770	0
168	20241206	170100	147391280	16770	16770	16770	16770	0
169	20241206	170000	147391280	16770	16770	16770	16770	0
170	20241206	165900	147391280	16770	16770	16770	16770	0
171	20241206	165800	147391280	16770	16770	16770	16770	0
172	20241206	165700	147391280	16770	16770	16770	16770	0
173	20241206	165600	147391280	16770	16770	16770	16770	0
174	20241206	165500	147391280	16770	16770	16770	16770	0
175	20241206	165400	147391280	16770	16770	16770	16770	0
176	20241206	165300	147391280	16770	16770	16770	16770	0
177	20241206	165200	147391280	16770	16770	16770	16770	0
178	20241206	165100	147391280	16770	16770	16770	16770	0
179	20241206	165000	147391280	16770	16770	16770	16770	0
180	20241206	164900	147391280	16770	16770	16770	16770	0
181	20241206	164800	147391280	16770	16770	16770	16770	0
182	20241206	164700	147391280	16770	16770	16770	16770	66
183	20241206	164600	147391280	16770	16770	16770	16770	0
184	20241206	164500	147391280	16770	16770	16770	16770	0
185	20241206	164400	147391280	16770	16770	16770	16770	0
186	20241206	164300	147391280	16770	16770	16770	16770	0
187	20241206	164200	147391280	16770	16770	16770	16770	0
188	20241206	164100	147391280	16770	16770	16770	16770	0
189	20241206	164000	147391280	16770	16770	16770	16770	0
190	20241206	163900	147391280	16770	16770	16770	16770	0
191	20241206	163800	147391280	16770	16770	16770	16770	0
192	20241206	163700	147391280	16770	16770	16770	16770	0
193	20241206	163600	147391280	16770	16770	16770	16770	0
194	20241206	163500	147391280	16770	16770	16770	16770	0
195	20241206	163400	147391280	16770	16770	16770	16770	0
196	20241206	163300	147391280	16770	16770	16770	16770	0
197	20241206	163200	147391280	16770	16770	16770	16770	0
198	20241206	163100	147391280	16770	16770	16770	16770	0
199	20241206	163000	147391280	16770	16770	16770	16770	0
200	20241206	162900	147391280	16770	16770	16770	16770	0
201	20241206	162800	147391280	16770	16770	16770	16770	0
202	20241206	162700	147391280	16770	16770	16770	16770	0
203	20241206	162600	147391280	16770	16770	16770	16770	0
204	20241206	162500	147391280	16770	16770	16770	16770	0
205	20241206	162400	147391280	16770	16770	16770	16770	0
206	20241206	162300	147391280	16770	16770	16770	16770	0
207	20241206	162200	147391280	16770	16770	16770	16770	0
208	20241206	162100	147391280	16770	16770	16770	16770	0
209	20241206	162000	147391280	16770	16770	16770	16770	0
210	20241206	161900	147391280	16770	16770	16770	16770	0
211	20241206	161800	147391280	16770	16770	16770	16770	0
212	20241206	161700	147391280	16770	16770	16770	16770	66
213	20241206	161600	147391280	16770	16770	16770	16770	0
214	20241206	161500	147391280	16770	16770	16770	16770	0
215	20241206	161400	147391280	16770	16770	16770	16770	0
216	20241206	161300	147391280	16770	16770	16770	16770	0
217	20241206	161200	147391280	16770	16770	16770	16770	0
218	20241206	161100	147391280	16770	16770	16770	16770	0
219	20241206	161000	147391280	16770	16770	16770	16770	0
220	20241206	160900	147391280	16770	16770	16770	16770	0
221	20241206	160800	147391280	16770	16770	16770	16770	0
222	20241206	160700	147391280	16770	16770	16770	16770	0
223	20241206	160600	147391280	16770	16770	16770	16770	0
224	20241206	160500	147391280	16770	16770	16770	16770	0
225	20241206	160400	147391280	16770	16770	16770	16770	0
226	20241206	160300	147391280	16770	16770	16770	16770	0
227	20241206	160200	147391280	16770	16770	16770	16770	0
228	20241206	160100	147391280	16770	16770	16770	16770	0
229	20241206	160000	147391280	16770	16770	16770	16770	0
230	20241206	155900	147391280	16770	16770	16770	16770	0
231	20241206	155800	147391280	16770	16770	16770	16770	0
232	20241206	155700	147391280	16770	16770	16770	16770	0
233	20241206	155600	147391280	16770	16770	16770	16770	0
234	20241206	155500	147391280	16770	16770	16770	16770	0
235	20241206	155400	147391280	16770	16770	16770	16770	0
236	20241206	155300	147391280	16770	16770	16770	16770	0
237	20241206	155200	147391280	16770	16770	16770	16770	0
238	20241206	155100	147391280	16770	16770	16770	16770	0
239	20241206	155000	147391280	16770	16770	16770	16770	0
240	20241206	154900	147391280	16770	16770	16770	16770	0
241	20241206	154800	147391280	16770	16770	16770	16770	0
242	20241206	154700	147391280	16770	16770	16770	16770	66
243	20241206	154600	147391280	16770	16770	16770	16770	0
244	20241206	154500	147391280	16770	16770	16770	16770	0
245	20241206	154400	147391280	16770	16770	16770	16770	0
246	20241206	154300	147391280	16770	16770	16770	16770	0
247	20241206	154200	147391280	16770	16770	16770	16770	0
248	20241206	154100	147391280	16770	16770	16770	16770	0
249	20241206	154000	147391280	16770	16770	16770	16770	0
250	20241206	153900	147391280	16770	16770	16770	16770	0
251	20241206	153800	147391280	16770	16770	16770	16770	0
252	20241206	153700	147391280	16770	16770	16770	16770	0
253	20241206	153600	147391280	16770	16770	16770	16770	0
254	20241206	153500	147391280	16770	16770	16770	16770	0
255	20241206	153400	147391280	16770	16770	16770	16770	0
256	20241206	153300	147391280	16770	16770	16770	16770	0
257	20241206	153200	147391280	16770	16770	16770	16770	0
258	20241206	153100	147391280	16770	16770	16770	16770	0
259	20241206	153000	147391280	16770	16770	16770	16770	66
260	20241206	152900	146284460	16700	16700	16700	16700	0
261	20241206	152800	146284460	16700	16700	16700	16700	0
262	20241206	152700	146284460	16700	16700	16700	16700	0
263	20241206	152600	146284460	16700	16700	16700	16700	0
264	20241206	152500	146284460	16700	16700	16700	16700	0
265	20241206	152400	146284460	16700	16700	16700	16700	0
266	20241206	152300	146284460	16700	16700	16700	16700	0
267	20241206	152200	146284460	16700	16700	16700	16700	0
268	20241206	152100	146284460	16700	16700	16700	16700	0
269	20241206	152000	146284460	16700	16700	16700	16700	0
270	20241206	151900	146284460	16700	16700	16700	16700	0
271	20241206	151800	146284460	16700	16700	16700	16700	0
272	20241206	151700	146284460	16700	16700	16700	16700	0
273	20241206	151600	146284460	16700	16700	16700	16700	1
274	20241206	151500	146267760	16770	16770	16770	16770	0
275	20241206	151400	146267760	16770	16770	16770	16770	0
276	20241206	151300	146267760	16770	16770	16770	16770	1
277	20241206	151200	146250990	16770	16770	16770	16770	0
278	20241206	151100	146250990	16770	16770	16770	16770	83
279	20241206	151000	144859080	16700	16690	16700	16690	529
280	20241206	150900	136025780	16700	16700	16700	16700	0
281	20241206	150800	136025780	16700	16700	16700	16700	0
282	20241206	150700	136025780	16700	16660	16700	16650	166
283	20241206	150600	133260610	16700	16680	16700	16680	94
284	20241206	150500	131692510	16680	16680	16680	16680	0
285	20241206	150400	131692510	16680	16680	16680	16680	0
286	20241206	150300	131692510	16680	16680	16680	16680	0
287	20241206	150200	131692510	16680	16680	16680	16680	11
288	20241206	150100	131509030	16680	16680	16680	16680	0
289	20241206	150000	131509030	16680	16680	16680	16680	0
290	20241206	145900	131509030	16680	16680	16680	16680	0
291	20241206	145800	131509030	16680	16680	16680	16680	0
292	20241206	145700	131509030	16680	16680	16680	16680	0
293	20241206	145600	131509030	16680	16680	16680	16680	0
294	20241206	145500	131509030	16680	16680	16680	16680	0
295	20241206	145400	131509030	16680	16680	16680	16680	0
296	20241206	145300	131509030	16680	16680	16680	16680	0
297	20241206	145200	131509030	16680	16680	16680	16680	0
298	20241206	145100	131509030	16680	16680	16680	16680	0
299	20241206	145000	131509030	16680	16680	16680	16680	0
300	20241206	144900	131509030	16680	16680	16680	16680	0
301	20241206	144800	131509030	16680	16680	16680	16680	0
302	20241206	144700	131509030	16680	16680	16680	16680	16
303	20241206	144600	131242150	16680	16680	16680	16680	0
304	20241206	144500	131242150	16680	16680	16680	16680	0
305	20241206	144400	131242150	16680	16680	16680	16680	0
306	20241206	144300	131242150	16680	16680	16680	16680	0
307	20241206	144200	131242150	16680	16680	16680	16680	0
308	20241206	144100	131242150	16680	16680	16680	16680	0
309	20241206	144000	131242150	16680	16680	16680	16680	0
310	20241206	143900	131242150	16680	16680	16680	16680	0
311	20241206	143800	131242150	16680	16680	16680	16680	0
312	20241206	143700	131242150	16680	16680	16680	16680	0
313	20241206	143600	131242150	16680	16680	16680	16680	0
314	20241206	143500	131242150	16680	16680	16680	16680	0
315	20241206	143400	131242150	16680	16680	16680	16680	0
316	20241206	143300	131242150	16680	16680	16680	16680	0
317	20241206	143200	131242150	16680	16680	16680	16680	0
318	20241206	143100	131242150	16680	16680	16680	16680	0
319	20241206	143000	131242150	16680	16680	16680	16680	15
320	20241206	142900	130991950	16680	16680	16680	16680	0
321	20241206	142800	130991950	16680	16680	16680	16680	0
322	20241206	142700	130991950	16680	16680	16680	16680	1
323	20241206	142600	130975270	16660	16660	16660	16660	0
324	20241206	142500	130975270	16660	16660	16660	16660	0
325	20241206	142400	130975270	16660	16660	16660	16660	0
326	20241206	142300	130975270	16660	16660	16660	16660	0
327	20241206	142200	130975270	16660	16660	16660	16660	21
328	20241206	142100	130625410	16670	16670	16670	16670	0
329	20241206	142000	130625410	16670	16670	16670	16670	49
330	20241206	141900	129808580	16660	16660	16660	16660	0
331	20241206	141800	129808580	16660	16660	16660	16660	0
332	20241206	141700	129808580	16660	16660	16660	16660	0
333	20241206	141600	129808580	16660	16660	16660	16660	0
334	20241206	141500	129808580	16660	16660	16660	16660	0
335	20241206	141400	129808580	16660	16660	16660	16660	0
336	20241206	141300	129808580	16660	16660	16660	16660	0
337	20241206	141200	129808580	16660	16660	16660	16660	0
338	20241206	141100	129808580	16660	16660	16660	16660	0
339	20241206	141000	129808580	16660	16660	16660	16660	0
340	20241206	140900	129808580	16660	16660	16660	16660	0
341	20241206	140800	129808580	16660	16660	16660	16660	0
342	20241206	140700	129808580	16660	16660	16660	16660	0
343	20241206	140600	129808580	16660	16660	16660	16660	0
344	20241206	140500	129808580	16660	16660	16660	16660	0
345	20241206	140400	129808580	16660	16660	16660	16660	0
346	20241206	140300	129808580	16660	16660	16660	16660	0
347	20241206	140200	129808580	16660	16660	16660	16660	0
348	20241206	140100	129808580	16660	16660	16660	16660	0
349	20241206	140000	129808580	16660	16660	16660	16660	0
350	20241206	135900	129808580	16660	16660	16660	16660	0
351	20241206	135800	129808580	16660	16660	16660	16660	7
352	20241206	135700	129691960	16670	16670	16670	16670	0
353	20241206	135600	129691960	16670	16670	16670	16670	0
354	20241206	135500	129691960	16670	16670	16670	16670	0
355	20241206	135400	129691960	16670	16670	16670	16670	0
356	20241206	135300	129691960	16670	16670	16670	16670	0
357	20241206	135200	129691960	16670	16670	16670	16670	0
358	20241206	135100	129691960	16670	16670	16670	16670	0
359	20241206	135000	129691960	16670	16670	16670	16670	0
360	20241206	134900	129691960	16670	16670	16670	16670	1
361	20241206	134800	129675290	16610	16610	16610	16610	0
362	20241206	134700	129675290	16610	16610	16610	16610	0
363	20241206	134600	129675290	16610	16610	16610	16610	0
364	20241206	134500	129675290	16610	16610	16610	16610	0
365	20241206	134400	129675290	16610	16610	16610	16610	0
366	20241206	134300	129675290	16610	16610	16610	16610	0
367	20241206	134200	129675290	16610	16610	16610	16610	0
368	20241206	134100	129675290	16610	16610	16610	16610	75
369	20241206	134000	128429540	16680	16680	16680	16680	0
370	20241206	133900	128429540	16680	16680	16680	16680	0
371	20241206	133800	128429540	16680	16680	16680	16680	0
372	20241206	133700	128429540	16680	16680	16680	16680	1
373	20241206	133600	128412860	16610	16610	16610	16610	0
374	20241206	133500	128412860	16610	16610	16610	16610	0
375	20241206	133400	128412860	16610	16610	16610	16610	0
376	20241206	133300	128412860	16610	16610	16610	16610	0
377	20241206	133200	128412860	16610	16610	16610	16610	0
378	20241206	133100	128412860	16610	16610	16610	16610	1
379	20241206	133000	128396250	16680	16680	16680	16680	0
380	20241206	132900	128396250	16680	16680	16680	16680	0
381	20241206	132800	128396250	16680	16680	16680	16680	0
382	20241206	132700	128396250	16680	16680	16680	16680	0
383	20241206	132600	128396250	16680	16680	16680	16680	0
384	20241206	132500	128396250	16680	16680	16680	16680	0
385	20241206	132400	128396250	16680	16680	16680	16680	0
386	20241206	132300	128396250	16680	16680	16680	16680	1
387	20241206	132200	128379570	16610	16610	16610	16610	0
388	20241206	132100	128379570	16610	16610	16610	16610	0
389	20241206	132000	128379570	16610	16610	16610	16610	0
390	20241206	131900	128379570	16610	16610	16610	16610	0
391	20241206	131800	128379570	16610	16610	16610	16610	10
392	20241206	131700	128213470	16670	16670	16670	16670	0
393	20241206	131600	128213470	16670	16670	16670	16670	0
394	20241206	131500	128213470	16670	16670	16670	16670	0
395	20241206	131400	128213470	16670	16670	16670	16670	0
396	20241206	131300	128213470	16670	16670	16670	16670	0
397	20241206	131200	128213470	16670	16670	16670	16670	0
398	20241206	131100	128213470	16670	16670	16670	16670	0
399	20241206	131000	128213470	16670	16670	16670	16670	0
400	20241206	130900	128213470	16670	16670	16670	16670	1
401	20241206	130800	128196800	16600	16600	16600	16600	0
402	20241206	130700	128196800	16600	16600	16600	16600	0
403	20241206	130600	128196800	16600	16600	16600	16600	9
404	20241206	130500	128047400	16670	16670	16670	16670	0
405	20241206	130400	128047400	16670	16670	16670	16670	0
406	20241206	130300	128047400	16670	16670	16670	16670	1
407	20241206	130200	128030730	16670	16670	16670	16670	1
408	20241206	130100	128014060	16610	16610	16610	16610	0
409	20241206	130000	128014060	16610	16620	16620	16610	70
410	20241206	125900	126851340	16620	16620	16620	16620	0
411	20241206	125800	126851340	16620	16620	16620	16620	0
412	20241206	125700	126851340	16620	16620	16620	16620	0
413	20241206	125600	126851340	16620	16670	16670	16620	78
414	20241206	125500	125554930	16610	16610	16610	16610	0
415	20241206	125400	125554930	16610	16610	16610	16610	0
416	20241206	125300	125554930	16610	16610	16610	16610	2
417	20241206	125200	125521710	16670	16670	16670	16670	0
418	20241206	125100	125521710	16670	16670	16670	16670	0
419	20241206	125000	125521710	16670	16670	16670	16670	0
420	20241206	124900	125521710	16670	16670	16670	16670	0
421	20241206	124800	125521710	16670	16670	16670	16670	0
422	20241206	124700	125521710	16670	16670	16670	16670	0
423	20241206	124600	125521710	16670	16670	16670	16670	1
424	20241206	124500	125505040	16610	16610	16610	16610	0
425	20241206	124400	125505040	16610	16610	16610	16610	0
426	20241206	124300	125505040	16610	16610	16610	16610	26
427	20241206	124200	125073180	16610	16620	16620	16610	856
428	20241206	124100	110854060	16620	16620	16620	16620	0
429	20241206	124000	110854060	16620	16620	16620	16620	0
430	20241206	123900	110854060	16620	16620	16620	16620	1
431	20241206	123800	110837440	16620	16620	16620	16620	0
432	20241206	123700	110837440	16620	16620	16620	16620	0
433	20241206	123600	110837440	16620	16620	16620	16620	0
434	20241206	123500	110837440	16620	16620	16620	16620	0
435	20241206	123400	110837440	16620	16620	16620	16620	0
436	20241206	123300	110837440	16620	16620	16620	16620	0
437	20241206	123200	110837440	16620	16620	16620	16620	0
438	20241206	123100	110837440	16620	16620	16620	16620	0
439	20241206	123000	110837440	16620	16620	16620	16620	1
440	20241206	122900	110820820	16680	16680	16680	16680	0
441	20241206	122800	110820820	16680	16680	16680	16680	0
442	20241206	122700	110820820	16680	16680	16680	16680	0
443	20241206	122600	110820820	16680	16680	16680	16680	0
444	20241206	122500	110820820	16680	16680	16680	16680	0
445	20241206	122400	110820820	16680	16680	16680	16680	0
446	20241206	122300	110820820	16680	16680	16680	16680	0
447	20241206	122200	110820820	16680	16680	16680	16680	0
448	20241206	122100	110820820	16680	16680	16680	16680	71
449	20241206	122000	109636540	16690	16690	16690	16690	0
450	20241206	121900	109636540	16690	16690	16690	16690	0
451	20241206	121800	109636540	16690	16690	16690	16690	0
452	20241206	121700	109636540	16690	16690	16690	16690	0
453	20241206	121600	109636540	16690	16690	16690	16690	0
454	20241206	121500	109636540	16690	16690	16690	16690	0
455	20241206	121400	109636540	16690	16690	16690	16690	2
456	20241206	121300	109603160	16700	16700	16700	16700	0
457	20241206	121200	109603160	16700	16700	16700	16700	0
458	20241206	121100	109603160	16700	16700	16700	16700	0
459	20241206	121000	109603160	16700	16700	16700	16700	0
460	20241206	120900	109603160	16700	16700	16700	16700	0
461	20241206	120800	109603160	16700	16700	16700	16700	0
462	20241206	120700	109603160	16700	16700	16700	16700	0
463	20241206	120600	109603160	16700	16700	16700	16700	0
464	20241206	120500	109603160	16700	16700	16700	16700	0
465	20241206	120400	109603160	16700	16700	16700	16700	0
466	20241206	120300	109603160	16700	16700	16700	16700	0
467	20241206	120200	109603160	16700	16700	16700	16700	0
468	20241206	120100	109603160	16700	16700	16700	16700	0
469	20241206	120000	109603160	16700	16700	16700	16700	0
470	20241206	115900	109603160	16700	16700	16700	16700	0
471	20241206	115800	109603160	16700	16700	16700	16700	0
472	20241206	115700	109603160	16700	16700	16700	16700	0
473	20241206	115600	109603160	16700	16700	16700	16700	0
474	20241206	115500	109603160	16700	16700	16700	16700	0
475	20241206	115400	109603160	16700	16700	16700	16700	0
476	20241206	115300	109603160	16700	16700	16700	16700	0
477	20241206	115200	109603160	16700	16700	16700	16700	0
478	20241206	115100	109603160	16700	16700	16700	16700	0
479	20241206	115000	109603160	16700	16700	16700	16700	0
480	20241206	114900	109603160	16700	16700	16700	16700	0
481	20241206	114800	109603160	16700	16700	16700	16700	0
482	20241206	114700	109603160	16700	16700	16700	16700	0
483	20241206	114600	109603160	16700	16700	16700	16700	81
484	20241206	114500	108250460	16690	16690	16690	16690	0
485	20241206	114400	108250460	16690	16690	16690	16690	0
486	20241206	114300	108250460	16690	16690	16690	16690	30
487	20241206	114200	107749760	16680	16680	16680	16680	0
488	20241206	114100	107749760	16680	16680	16680	16680	0
489	20241206	114000	107749760	16680	16680	16680	16680	0
490	20241206	113900	107749760	16680	16680	16680	16680	7
491	20241206	113800	107633000	16680	16680	16680	16680	0
492	20241206	113700	107633000	16680	16680	16680	16680	24
493	20241206	113600	107232680	16680	16680	16680	16680	0
494	20241206	113500	107232680	16680	16680	16680	16680	0
495	20241206	113400	107232680	16680	16680	16680	16680	0
496	20241206	113300	107232680	16680	16680	16680	16680	0
497	20241206	113200	107232680	16680	16680	16680	16680	3
498	20241206	113100	107182640	16680	16680	16680	16680	0
499	20241206	113000	107182640	16680	16680	16680	16680	0
500	20241206	112900	107182640	16680	16680	16680	16680	0
501	20241206	112800	107182640	16680	16680	16680	16680	0
502	20241206	112700	107182640	16680	16680	16680	16680	0
503	20241206	112600	107182640	16680	16680	16680	16680	0
504	20241206	112500	107182640	16680	16680	16680	16680	0
505	20241206	112400	107182640	16680	16680	16680	16680	0
506	20241206	112300	107182640	16680	16680	16680	16680	74
507	20241206	112200	105948320	16680	16680	16680	16680	0
508	20241206	112100	105948320	16680	16680	16680	16680	0
509	20241206	112000	105948320	16680	16680	16680	16680	0
510	20241206	111900	105948320	16680	16680	16680	16680	0
511	20241206	111800	105948320	16680	16680	16680	16680	0
512	20241206	111700	105948320	16680	16680	16680	16680	0
513	20241206	111600	105948320	16680	16680	16680	16680	1
514	20241206	111500	105931640	16680	16680	16680	16680	0
515	20241206	111400	105931640	16680	16680	16680	16680	0
516	20241206	111300	105931640	16680	16680	16680	16680	0
517	20241206	111200	105931640	16680	16680	16680	16680	0
518	20241206	111100	105931640	16680	16680	16680	16680	0
519	20241206	111000	105931640	16680	16680	16680	16680	0
520	20241206	110900	105931640	16680	16680	16680	16680	0
521	20241206	110800	105931640	16680	16680	16680	16680	30
522	20241206	110700	105431240	16680	16680	16680	16680	0
523	20241206	110600	105431240	16680	16680	16680	16680	0
524	20241206	110500	105431240	16680	16680	16680	16680	0
525	20241206	110400	105431240	16680	16680	16680	16680	0
526	20241206	110300	105431240	16680	16680	16680	16680	0
527	20241206	110200	105431240	16680	16680	16680	16680	0
528	20241206	110100	105431240	16680	16680	16680	16680	0
529	20241206	110000	105431240	16680	16680	16680	16680	0
530	20241206	105900	105431240	16680	16680	16680	16680	0
531	20241206	105800	105431240	16680	16680	16680	16680	0
532	20241206	105700	105431240	16680	16680	16680	16680	1
533	20241206	105600	105414560	16600	16610	16610	16600	60
534	20241206	105500	104418550	16600	16620	16620	16600	102
535	20241206	105400	102725330	16610	16610	16610	16610	0
536	20241206	105300	102725330	16610	16610	16610	16610	93
537	20241206	105200	101180600	16610	16610	16610	16610	0
538	20241206	105100	101180600	16610	16610	16610	16610	0
539	20241206	105000	101180600	16610	16610	16610	16610	0
540	20241206	104900	101180600	16610	16610	16610	16610	0
541	20241206	104800	101180600	16610	16610	16610	16610	0
542	20241206	104700	101180600	16610	16610	16610	16610	0
543	20241206	104600	101180600	16610	16610	16610	16610	5
544	20241206	104500	101097550	16610	16610	16610	16610	0
545	20241206	104400	101097550	16610	16610	16610	16610	53
546	20241206	104300	100217220	16690	16690	16690	16690	0
547	20241206	104200	100217220	16690	16690	16690	16690	0
548	20241206	104100	100217220	16690	16690	16690	16690	0
549	20241206	104000	100217220	16690	16690	16690	16690	0
550	20241206	103900	100217220	16690	16690	16690	16690	0
551	20241206	103800	100217220	16690	16690	16690	16690	0
552	20241206	103700	100217220	16690	16690	16690	16690	0
553	20241206	103600	100217220	16690	16690	16690	16690	0
554	20241206	103500	100217220	16690	16690	16690	16690	1
555	20241206	103400	100200530	16610	16670	16670	16610	1400
556	20241206	103300	76941470	16700	16700	16700	16700	0
557	20241206	103200	76941470	16700	16700	16700	16700	0
558	20241206	103100	76941470	16700	16700	16700	16700	0
559	20241206	103000	76941470	16700	16700	16700	16700	0
560	20241206	102900	76941470	16700	16700	16700	16700	0
561	20241206	102800	76941470	16700	16700	16700	16700	0
562	20241206	102700	76941470	16700	16700	16700	16700	0
563	20241206	102600	76941470	16700	16700	16700	16700	0
564	20241206	102500	76941470	16700	16700	16700	16700	0
565	20241206	102400	76941470	16700	16700	16700	16700	0
566	20241206	102300	76941470	16700	16700	16700	16700	0
567	20241206	102200	76941470	16700	16700	16700	16700	0
568	20241206	102100	76941470	16700	16700	16700	16700	0
569	20241206	102000	76941470	16700	16700	16700	16700	0
570	20241206	101900	76941470	16700	16700	16700	16700	1
571	20241206	101800	76924770	16700	16700	16700	16700	0
572	20241206	101700	76924770	16700	16700	16700	16700	37
573	20241206	101600	76306870	16720	16720	16720	16720	1
574	20241206	101500	76290150	16720	16720	16720	16720	0
575	20241206	101400	76290150	16720	16720	16720	16720	0
576	20241206	101300	76290150	16720	16720	16720	16720	10
577	20241206	101200	76122950	16710	16710	16710	16710	1
578	20241206	101100	76106240	16710	16710	16710	16710	0
579	20241206	101000	76106240	16710	16710	16710	16710	0
580	20241206	100900	76106240	16710	16710	16710	16710	0
581	20241206	100800	76106240	16710	16710	16710	16710	0
582	20241206	100700	76106240	16710	16710	16710	16710	1
583	20241206	100600	76089530	16610	16610	16610	16610	0
584	20241206	100500	76089530	16610	16610	16610	16610	0
585	20241206	100400	76089530	16610	16610	16610	16610	0
586	20241206	100300	76089530	16610	16610	16610	16610	0
587	20241206	100200	76089530	16610	16610	16610	16610	0
588	20241206	100100	76089530	16610	16610	16610	16610	0
589	20241206	100000	76089530	16610	16620	16620	16610	106
590	20241206	095900	74328420	16610	16620	16620	16610	94
591	20241206	095800	72766330	16620	16620	16620	16620	40
592	20241206	095700	72101530	16700	16700	16700	16700	0
593	20241206	095600	72101530	16700	16700	16700	16700	0
594	20241206	095500	72101530	16700	16700	16700	16700	0
595	20241206	095400	72101530	16700	16700	16700	16700	0
596	20241206	095300	72101530	16700	16690	16700	16690	33
597	20241206	095200	71550570	16720	16720	16720	16720	0
598	20241206	095100	71550570	16720	16720	16720	16720	0
599	20241206	095000	71550570	16720	16720	16720	16720	0
600	20241206	094900	71550570	16720	16720	16720	16720	0
601	20241206	094800	71550570	16720	16720	16720	16720	0
602	20241206	094700	71550570	16720	16720	16720	16720	0
603	20241206	094600	71550570	16720	16720	16720	16720	0
604	20241206	094500	71550570	16720	16720	16720	16720	0
605	20241206	094400	71550570	16720	16720	16720	16720	0
606	20241206	094300	71550570	16720	16720	16720	16720	0
607	20241206	094200	71550570	16720	16720	16720	16720	1
608	20241206	094100	71533850	16610	16680	16680	16610	1000
609	20241206	094000	54916570	16760	16760	16760	16760	200
610	20241206	093900	51564570	16760	16760	16760	16760	1
611	20241206	093800	51547810	16680	16680	16680	16680	0
612	20241206	093700	51547810	16680	16680	16680	16680	154
613	20241206	093600	48979090	16680	16680	16680	16680	0
614	20241206	093500	48979090	16680	16690	16690	16680	397
615	20241206	093400	42355970	16690	16690	16690	16690	124
616	20241206	093300	40286410	16770	16770	16770	16770	0
617	20241206	093200	40286410	16770	16770	16770	16770	0
618	20241206	093100	40286410	16770	16770	16770	16770	0
619	20241206	093000	40286410	16770	16770	16770	16770	0
620	20241206	092900	40286410	16770	16770	16770	16770	0
621	20241206	092800	40286410	16770	16770	16770	16770	0
622	20241206	092700	40286410	16770	16770	16770	16770	0
623	20241206	092600	40286410	16770	16770	16770	16770	0
624	20241206	092500	40286410	16770	16770	16770	16770	0
625	20241206	092400	40286410	16770	16770	16770	16770	1
626	20241206	092300	40269640	16690	16690	16690	16690	1013
627	20241206	092200	23362670	16770	16770	16770	16770	0
628	20241206	092100	23362670	16770	16770	16770	16770	0
629	20241206	092000	23362670	16770	16770	16770	16770	0
630	20241206	091900	23362670	16770	16770	16770	16770	0
631	20241206	091800	23362670	16770	16770	16770	16770	0
632	20241206	091700	23362670	16770	16770	16770	16770	0
633	20241206	091600	23362670	16770	16770	16770	16770	0
634	20241206	091500	23362670	16770	16770	16770	16770	0
635	20241206	091400	23362670	16770	16770	16770	16770	0
636	20241206	091300	23362670	16770	16690	16770	16680	1283
637	20241206	091200	1954340	16930	16930	16930	16930	0
638	20241206	091100	1954340	16930	16930	16930	16930	0
639	20241206	091000	1954340	16930	16930	16930	16930	0
640	20241206	090900	1954340	16930	16930	16930	16930	0
641	20241206	090800	1954340	16930	16930	16930	16930	0
642	20241206	090700	1954340	16930	16930	16930	16930	0
643	20241206	090600	1954340	16930	16930	16930	16930	0
644	20241206	090500	1954340	16930	16930	16930	16930	0
645	20241206	090400	1954340	16930	16690	16930	16690	40
646	20241206	090300	1283860	16680	16670	16680	16670	48
647	20241206	090200	483620	16670	16670	16670	16670	10
648	20241206	090100	316920	16680	16680	16680	16680	0
649	20241206	090000	316920	16680	16680	16680	16680	19