KissMeData/348030/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	212300	26880300	5040	5040	5040	5040	89
3	20241203	212200	26880300	5040	5040	5040	5040	0
4	20241203	212100	26880300	5040	5040	5040	5040	0
5	20241203	212000	26880300	5040	5040	5040	5040	0
6	20241203	211900	26880300	5040	5040	5040	5040	0
7	20241203	211800	26880300	5040	5040	5040	5040	0
8	20241203	211700	26880300	5040	5040	5040	5040	0
9	20241203	211600	26880300	5040	5040	5040	5040	0
10	20241203	211500	26880300	5040	5040	5040	5040	0
11	20241203	211400	26880300	5040	5040	5040	5040	0
12	20241203	211300	26880300	5040	5040	5040	5040	0
13	20241203	211200	26880300	5040	5040	5040	5040	0
14	20241203	211100	26880300	5040	5040	5040	5040	0
15	20241203	211000	26880300	5040	5040	5040	5040	0
16	20241203	210900	26880300	5040	5040	5040	5040	0
17	20241203	210800	26880300	5040	5040	5040	5040	0
18	20241203	210700	26880300	5040	5040	5040	5040	0
19	20241203	210600	26880300	5040	5040	5040	5040	0
20	20241203	210500	26880300	5040	5040	5040	5040	0
21	20241203	210400	26880300	5040	5040	5040	5040	0
22	20241203	210300	26880300	5040	5040	5040	5040	0
23	20241203	210200	26880300	5040	5040	5040	5040	0
24	20241203	210100	26880300	5040	5040	5040	5040	0
25	20241203	210000	26880300	5040	5040	5040	5040	0
26	20241203	205900	26880300	5040	5040	5040	5040	0
27	20241203	205800	26880300	5040	5040	5040	5040	0
28	20241203	205700	26880300	5040	5040	5040	5040	0
29	20241203	205600	26880300	5040	5040	5040	5040	0
30	20241203	205500	26880300	5040	5040	5040	5040	0
31	20241203	205400	26880300	5040	5040	5040	5040	0
32	20241203	205300	26880300	5040	5040	5040	5040	89
33	20241203	205200	26880300	5040	5040	5040	5040	0
34	20241203	205100	26880300	5040	5040	5040	5040	0
35	20241203	205000	26880300	5040	5040	5040	5040	0
36	20241203	204900	26880300	5040	5040	5040	5040	0
37	20241203	204800	26880300	5040	5040	5040	5040	0
38	20241203	204700	26880300	5040	5040	5040	5040	0
39	20241203	204600	26880300	5040	5040	5040	5040	0
40	20241203	204500	26880300	5040	5040	5040	5040	0
41	20241203	204400	26880300	5040	5040	5040	5040	0
42	20241203	204300	26880300	5040	5040	5040	5040	0
43	20241203	204200	26880300	5040	5040	5040	5040	0
44	20241203	204100	26880300	5040	5040	5040	5040	0
45	20241203	204000	26880300	5040	5040	5040	5040	0
46	20241203	203900	26880300	5040	5040	5040	5040	0
47	20241203	203800	26880300	5040	5040	5040	5040	0
48	20241203	203700	26880300	5040	5040	5040	5040	0
49	20241203	203600	26880300	5040	5040	5040	5040	0
50	20241203	203500	26880300	5040	5040	5040	5040	0
51	20241203	203400	26880300	5040	5040	5040	5040	0
52	20241203	203300	26880300	5040	5040	5040	5040	0
53	20241203	203200	26880300	5040	5040	5040	5040	0
54	20241203	203100	26880300	5040	5040	5040	5040	0
55	20241203	203000	26880300	5040	5040	5040	5040	0
56	20241203	202900	26880300	5040	5040	5040	5040	0
57	20241203	202800	26880300	5040	5040	5040	5040	0
58	20241203	202700	26880300	5040	5040	5040	5040	0
59	20241203	202600	26880300	5040	5040	5040	5040	0
60	20241203	202500	26880300	5040	5040	5040	5040	0
61	20241203	202400	26880300	5040	5040	5040	5040	0
62	20241203	202300	26880300	5040	5040	5040	5040	89
63	20241203	202200	26880300	5040	5040	5040	5040	0
64	20241203	202100	26880300	5040	5040	5040	5040	0
65	20241203	202000	26880300	5040	5040	5040	5040	0
66	20241203	201900	26880300	5040	5040	5040	5040	0
67	20241203	201800	26880300	5040	5040	5040	5040	0
68	20241203	201700	26880300	5040	5040	5040	5040	0
69	20241203	201600	26880300	5040	5040	5040	5040	0
70	20241203	201500	26880300	5040	5040	5040	5040	0
71	20241203	201400	26880300	5040	5040	5040	5040	0
72	20241203	201300	26880300	5040	5040	5040	5040	0
73	20241203	201200	26880300	5040	5040	5040	5040	0
74	20241203	201100	26880300	5040	5040	5040	5040	0
75	20241203	201000	26880300	5040	5040	5040	5040	0
76	20241203	200900	26880300	5040	5040	5040	5040	0
77	20241203	200800	26880300	5040	5040	5040	5040	0
78	20241203	200700	26880300	5040	5040	5040	5040	0
79	20241203	200600	26880300	5040	5040	5040	5040	0
80	20241203	200500	26880300	5040	5040	5040	5040	0
81	20241203	200400	26880300	5040	5040	5040	5040	0
82	20241203	200300	26880300	5040	5040	5040	5040	0
83	20241203	200200	26880300	5040	5040	5040	5040	0
84	20241203	200100	26880300	5040	5040	5040	5040	0
85	20241203	200000	26880300	5040	5040	5040	5040	0
86	20241203	195900	26880300	5040	5040	5040	5040	0
87	20241203	195800	26880300	5040	5040	5040	5040	0
88	20241203	195700	26880300	5040	5040	5040	5040	0
89	20241203	195600	26880300	5040	5040	5040	5040	0
90	20241203	195500	26880300	5040	5040	5040	5040	0
91	20241203	195400	26880300	5040	5040	5040	5040	0
92	20241203	195300	26880300	5040	5040	5040	5040	89
93	20241203	195200	26880300	5040	5040	5040	5040	0
94	20241203	195100	26880300	5040	5040	5040	5040	0
95	20241203	195000	26880300	5040	5040	5040	5040	0
96	20241203	194900	26880300	5040	5040	5040	5040	0
97	20241203	194800	26880300	5040	5040	5040	5040	0
98	20241203	194700	26880300	5040	5040	5040	5040	0
99	20241203	194600	26880300	5040	5040	5040	5040	0
100	20241203	194500	26880300	5040	5040	5040	5040	0
101	20241203	194400	26880300	5040	5040	5040	5040	0
102	20241203	194300	26880300	5040	5040	5040	5040	0
103	20241203	194200	26880300	5040	5040	5040	5040	0
104	20241203	194100	26880300	5040	5040	5040	5040	0
105	20241203	194000	26880300	5040	5040	5040	5040	0
106	20241203	193900	26880300	5040	5040	5040	5040	0
107	20241203	193800	26880300	5040	5040	5040	5040	0
108	20241203	193700	26880300	5040	5040	5040	5040	0
109	20241203	193600	26880300	5040	5040	5040	5040	0
110	20241203	193500	26880300	5040	5040	5040	5040	0
111	20241203	193400	26880300	5040	5040	5040	5040	0
112	20241203	193300	26880300	5040	5040	5040	5040	0
113	20241203	193200	26880300	5040	5040	5040	5040	0
114	20241203	193100	26880300	5040	5040	5040	5040	0
115	20241203	193000	26880300	5040	5040	5040	5040	0
116	20241203	192900	26880300	5040	5040	5040	5040	0
117	20241203	192800	26880300	5040	5040	5040	5040	0
118	20241203	192700	26880300	5040	5040	5040	5040	0
119	20241203	192600	26880300	5040	5040	5040	5040	0
120	20241203	192500	26880300	5040	5040	5040	5040	0
121	20241203	192400	26880300	5040	5040	5040	5040	0
122	20241203	192300	26880300	5040	5040	5040	5040	89
123	20241203	192200	26880300	5040	5040	5040	5040	0
124	20241203	192100	26880300	5040	5040	5040	5040	0
125	20241203	192000	26880300	5040	5040	5040	5040	0
126	20241203	191900	26880300	5040	5040	5040	5040	0
127	20241203	191800	26880300	5040	5040	5040	5040	0
128	20241203	191700	26880300	5040	5040	5040	5040	0
129	20241203	191600	26880300	5040	5040	5040	5040	0
130	20241203	191500	26880300	5040	5040	5040	5040	0
131	20241203	191400	26880300	5040	5040	5040	5040	0
132	20241203	191300	26880300	5040	5040	5040	5040	0
133	20241203	191200	26880300	5040	5040	5040	5040	0
134	20241203	191100	26880300	5040	5040	5040	5040	0
135	20241203	191000	26880300	5040	5040	5040	5040	0
136	20241203	190900	26880300	5040	5040	5040	5040	0
137	20241203	190800	26880300	5040	5040	5040	5040	0
138	20241203	190700	26880300	5040	5040	5040	5040	0
139	20241203	190600	26880300	5040	5040	5040	5040	0
140	20241203	190500	26880300	5040	5040	5040	5040	0
141	20241203	190400	26880300	5040	5040	5040	5040	0
142	20241203	190300	26880300	5040	5040	5040	5040	0
143	20241203	190200	26880300	5040	5040	5040	5040	0
144	20241203	190100	26880300	5040	5040	5040	5040	0
145	20241203	190000	26880300	5040	5040	5040	5040	0
146	20241203	185900	26880300	5040	5040	5040	5040	0
147	20241203	185800	26880300	5040	5040	5040	5040	0
148	20241203	185700	26880300	5040	5040	5040	5040	0
149	20241203	185600	26880300	5040	5040	5040	5040	0
150	20241203	185500	26880300	5040	5040	5040	5040	0
151	20241203	185400	26880300	5040	5040	5040	5040	0
152	20241203	185300	26880300	5040	5040	5040	5040	89
153	20241203	185200	26880300	5040	5040	5040	5040	0
154	20241203	185100	26880300	5040	5040	5040	5040	0
155	20241203	185000	26880300	5040	5040	5040	5040	0
156	20241203	184900	26880300	5040	5040	5040	5040	0
157	20241203	184800	26880300	5040	5040	5040	5040	0
158	20241203	184700	26880300	5040	5040	5040	5040	0
159	20241203	184600	26880300	5040	5040	5040	5040	0
160	20241203	184500	26880300	5040	5040	5040	5040	0
161	20241203	184400	26880300	5040	5040	5040	5040	0
162	20241203	184300	26880300	5040	5040	5040	5040	0
163	20241203	184200	26880300	5040	5040	5040	5040	0
164	20241203	184100	26880300	5040	5040	5040	5040	0
165	20241203	184000	26880300	5040	5040	5040	5040	0
166	20241203	183900	26880300	5040	5040	5040	5040	0
167	20241203	183800	26880300	5040	5040	5040	5040	0
168	20241203	183700	26880300	5040	5040	5040	5040	0
169	20241203	183600	26880300	5040	5040	5040	5040	0
170	20241203	183500	26880300	5040	5040	5040	5040	0
171	20241203	183400	26880300	5040	5040	5040	5040	0
172	20241203	183300	26880300	5040	5040	5040	5040	0
173	20241203	183200	26880300	5040	5040	5040	5040	0
174	20241203	183100	26880300	5040	5040	5040	5040	0
175	20241203	183000	26880300	5040	5040	5040	5040	0
176	20241203	182900	26880300	5040	5040	5040	5040	0
177	20241203	182800	26880300	5040	5040	5040	5040	0
178	20241203	182700	26880300	5040	5040	5040	5040	0
179	20241203	182600	26880300	5040	5040	5040	5040	0
180	20241203	182500	26880300	5040	5040	5040	5040	0
181	20241203	182400	26880300	5040	5040	5040	5040	0
182	20241203	182300	26880300	5040	5040	5040	5040	89
183	20241203	182200	26880300	5040	5040	5040	5040	0
184	20241203	182100	26880300	5040	5040	5040	5040	0
185	20241203	182000	26880300	5040	5040	5040	5040	0
186	20241203	181900	26880300	5040	5040	5040	5040	0
187	20241203	181800	26880300	5040	5040	5040	5040	0
188	20241203	181700	26880300	5040	5040	5040	5040	0
189	20241203	181600	26880300	5040	5040	5040	5040	0
190	20241203	181500	26880300	5040	5040	5040	5040	0
191	20241203	181400	26880300	5040	5040	5040	5040	0
192	20241203	181300	26880300	5040	5040	5040	5040	0
193	20241203	181200	26880300	5040	5040	5040	5040	0
194	20241203	181100	26880300	5040	5040	5040	5040	0
195	20241203	181000	26880300	5040	5040	5040	5040	0
196	20241203	180900	26880300	5040	5040	5040	5040	0
197	20241203	180800	26880300	5040	5040	5040	5040	0
198	20241203	180700	26880300	5040	5040	5040	5040	0
199	20241203	180600	26880300	5040	5040	5040	5040	0
200	20241203	180500	26880300	5040	5040	5040	5040	0
201	20241203	180400	26880300	5040	5040	5040	5040	0
202	20241203	180300	26880300	5040	5040	5040	5040	0
203	20241203	180200	26880300	5040	5040	5040	5040	0
204	20241203	180100	26880300	5040	5040	5040	5040	0
205	20241203	180000	26880300	5040	5040	5040	5040	0
206	20241203	175900	26880300	5040	5040	5040	5040	0
207	20241203	175800	26880300	5040	5040	5040	5040	0
208	20241203	175700	26880300	5040	5040	5040	5040	0
209	20241203	175600	26880300	5040	5040	5040	5040	0
210	20241203	175500	26880300	5040	5040	5040	5040	0
211	20241203	175400	26880300	5040	5040	5040	5040	0
212	20241203	175300	26880300	5040	5040	5040	5040	89
213	20241203	175200	26880300	5040	5040	5040	5040	0
214	20241203	175100	26880300	5040	5040	5040	5040	0
215	20241203	175000	26880300	5040	5040	5040	5040	0
216	20241203	174900	26880300	5040	5040	5040	5040	0
217	20241203	174800	26880300	5040	5040	5040	5040	0
218	20241203	174700	26880300	5040	5040	5040	5040	0
219	20241203	174600	26880300	5040	5040	5040	5040	0
220	20241203	174500	26880300	5040	5040	5040	5040	0
221	20241203	174400	26880300	5040	5040	5040	5040	0
222	20241203	174300	26880300	5040	5040	5040	5040	0
223	20241203	174200	26880300	5040	5040	5040	5040	0
224	20241203	174100	26880300	5040	5040	5040	5040	0
225	20241203	174000	26880300	5040	5040	5040	5040	0
226	20241203	173900	26880300	5040	5040	5040	5040	0
227	20241203	173800	26880300	5040	5040	5040	5040	0
228	20241203	173700	26880300	5040	5040	5040	5040	0
229	20241203	173600	26880300	5040	5040	5040	5040	0
230	20241203	173500	26880300	5040	5040	5040	5040	0
231	20241203	173400	26880300	5040	5040	5040	5040	0
232	20241203	173300	26880300	5040	5040	5040	5040	0
233	20241203	173200	26880300	5040	5040	5040	5040	0
234	20241203	173100	26880300	5040	5040	5040	5040	0
235	20241203	173000	26880300	5040	5040	5040	5040	0
236	20241203	172900	26880300	5040	5040	5040	5040	0
237	20241203	172800	26880300	5040	5040	5040	5040	0
238	20241203	172700	26880300	5040	5040	5040	5040	0
239	20241203	172600	26880300	5040	5040	5040	5040	0
240	20241203	172500	26880300	5040	5040	5040	5040	0
241	20241203	172400	26880300	5040	5040	5040	5040	0
242	20241203	172300	26880300	5040	5040	5040	5040	89
243	20241203	172200	26880300	5040	5040	5040	5040	0
244	20241203	172100	26880300	5040	5040	5040	5040	0
245	20241203	172000	26880300	5040	5040	5040	5040	0
246	20241203	171900	26880300	5040	5040	5040	5040	0
247	20241203	171800	26880300	5040	5040	5040	5040	0
248	20241203	171700	26880300	5040	5040	5040	5040	0
249	20241203	171600	26880300	5040	5040	5040	5040	0
250	20241203	171500	26880300	5040	5040	5040	5040	0
251	20241203	171400	26880300	5040	5040	5040	5040	0
252	20241203	171300	26880300	5040	5040	5040	5040	0
253	20241203	171200	26880300	5040	5040	5040	5040	0
254	20241203	171100	26880300	5040	5040	5040	5040	0
255	20241203	171000	26880300	5040	5040	5040	5040	0
256	20241203	170900	26880300	5040	5040	5040	5040	0
257	20241203	170800	26880300	5040	5040	5040	5040	0
258	20241203	170700	26880300	5040	5040	5040	5040	0
259	20241203	170600	26880300	5040	5040	5040	5040	0
260	20241203	170500	26880300	5040	5040	5040	5040	0
261	20241203	170400	26880300	5040	5040	5040	5040	0
262	20241203	170300	26880300	5040	5040	5040	5040	0
263	20241203	170200	26880300	5040	5040	5040	5040	0
264	20241203	170100	26880300	5040	5040	5040	5040	0
265	20241203	170000	26880300	5040	5040	5040	5040	0
266	20241203	165900	26880300	5040	5040	5040	5040	0
267	20241203	165800	26880300	5040	5040	5040	5040	0
268	20241203	165700	26880300	5040	5040	5040	5040	0
269	20241203	165600	26880300	5040	5040	5040	5040	0
270	20241203	165500	26880300	5040	5040	5040	5040	0
271	20241203	165400	26880300	5040	5040	5040	5040	0
272	20241203	165300	26880300	5040	5040	5040	5040	89
273	20241203	165200	26880300	5040	5040	5040	5040	0
274	20241203	165100	26880300	5040	5040	5040	5040	0
275	20241203	165000	26880300	5040	5040	5040	5040	0
276	20241203	164900	26880300	5040	5040	5040	5040	0
277	20241203	164800	26880300	5040	5040	5040	5040	0
278	20241203	164700	26880300	5040	5040	5040	5040	0
279	20241203	164600	26880300	5040	5040	5040	5040	0
280	20241203	164500	26880300	5040	5040	5040	5040	0
281	20241203	164400	26880300	5040	5040	5040	5040	0
282	20241203	164300	26880300	5040	5040	5040	5040	0
283	20241203	164200	26880300	5040	5040	5040	5040	0
284	20241203	164100	26880300	5040	5040	5040	5040	0
285	20241203	164000	26880300	5040	5040	5040	5040	0
286	20241203	163900	26880300	5040	5040	5040	5040	0
287	20241203	163800	26880300	5040	5040	5040	5040	0
288	20241203	163700	26880300	5040	5040	5040	5040	0
289	20241203	163600	26880300	5040	5040	5040	5040	0
290	20241203	163500	26880300	5040	5040	5040	5040	0
291	20241203	163400	26880300	5040	5040	5040	5040	0
292	20241203	163300	26880300	5040	5040	5040	5040	0
293	20241203	163200	26880300	5040	5040	5040	5040	0
294	20241203	163100	26880300	5040	5040	5040	5040	0
295	20241203	163000	26880300	5040	5040	5040	5040	0
296	20241203	162900	26880300	5040	5040	5040	5040	0
297	20241203	162800	26880300	5040	5040	5040	5040	0
298	20241203	162700	26880300	5040	5040	5040	5040	0
299	20241203	162600	26880300	5040	5040	5040	5040	0
300	20241203	162500	26880300	5040	5040	5040	5040	0
301	20241203	162400	26880300	5040	5040	5040	5040	0
302	20241203	162300	26880300	5040	5040	5040	5040	89
303	20241203	162200	26880300	5040	5040	5040	5040	0
304	20241203	162100	26880300	5040	5040	5040	5040	0
305	20241203	162000	26880300	5040	5040	5040	5040	0
306	20241203	161900	26880300	5040	5040	5040	5040	0
307	20241203	161800	26880300	5040	5040	5040	5040	0
308	20241203	161700	26880300	5040	5040	5040	5040	0
309	20241203	161600	26880300	5040	5040	5040	5040	0
310	20241203	161500	26880300	5040	5040	5040	5040	0
311	20241203	161400	26880300	5040	5040	5040	5040	0
312	20241203	161300	26880300	5040	5040	5040	5040	0
313	20241203	161200	26880300	5040	5040	5040	5040	0
314	20241203	161100	26880300	5040	5040	5040	5040	0
315	20241203	161000	26880300	5040	5040	5040	5040	0
316	20241203	160900	26880300	5040	5040	5040	5040	0
317	20241203	160800	26880300	5040	5040	5040	5040	0
318	20241203	160700	26880300	5040	5040	5040	5040	0
319	20241203	160600	26880300	5040	5040	5040	5040	0
320	20241203	160500	26880300	5040	5040	5040	5040	0
321	20241203	160400	26880300	5040	5040	5040	5040	0
322	20241203	160300	26880300	5040	5040	5040	5040	0
323	20241203	160200	26880300	5040	5040	5040	5040	0
324	20241203	160100	26880300	5040	5040	5040	5040	0
325	20241203	160000	26880300	5040	5040	5040	5040	0
326	20241203	155900	26880300	5040	5040	5040	5040	0
327	20241203	155800	26880300	5040	5040	5040	5040	0
328	20241203	155700	26880300	5040	5040	5040	5040	0
329	20241203	155600	26880300	5040	5040	5040	5040	0
330	20241203	155500	26880300	5040	5040	5040	5040	0
331	20241203	155400	26880300	5040	5040	5040	5040	0
332	20241203	155300	26880300	5040	5040	5040	5040	89
333	20241203	155200	26880300	5040	5040	5040	5040	0
334	20241203	155100	26880300	5040	5040	5040	5040	0
335	20241203	155000	26880300	5040	5040	5040	5040	0
336	20241203	154900	26880300	5040	5040	5040	5040	0
337	20241203	154800	26880300	5040	5040	5040	5040	0
338	20241203	154700	26880300	5040	5040	5040	5040	0
339	20241203	154600	26880300	5040	5040	5040	5040	0
340	20241203	154500	26880300	5040	5040	5040	5040	0
341	20241203	154400	26880300	5040	5040	5040	5040	0
342	20241203	154300	26880300	5040	5040	5040	5040	0
343	20241203	154200	26880300	5040	5040	5040	5040	0
344	20241203	154100	26880300	5040	5040	5040	5040	0
345	20241203	154000	26880300	5040	5040	5040	5040	0
346	20241203	153900	26880300	5040	5040	5040	5040	0
347	20241203	153800	26880300	5040	5040	5040	5040	0
348	20241203	153700	26880300	5040	5040	5040	5040	0
349	20241203	153600	26880300	5040	5040	5040	5040	0
350	20241203	153500	26880300	5040	5040	5040	5040	0
351	20241203	153400	26880300	5040	5040	5040	5040	0
352	20241203	153300	26880300	5040	5040	5040	5040	0
353	20241203	153200	26880300	5040	5040	5040	5040	0
354	20241203	153100	26880300	5040	5040	5040	5040	0
355	20241203	153000	26880300	5040	5040	5040	5040	89
356	20241203	152900	26431740	5060	5060	5060	5060	0
357	20241203	152800	26431740	5060	5060	5060	5060	0
358	20241203	152700	26431740	5060	5060	5060	5060	0
359	20241203	152600	26431740	5060	5060	5060	5060	0
360	20241203	152500	26431740	5060	5060	5060	5060	0
361	20241203	152400	26431740	5060	5060	5060	5060	0
362	20241203	152300	26431740	5060	5060	5060	5060	0
363	20241203	152200	26431740	5060	5060	5060	5060	0
364	20241203	152100	26431740	5060	5060	5060	5060	0
365	20241203	152000	26431740	5060	5060	5060	5060	0
366	20241203	151900	26431740	5060	5040	5060	5040	34
367	20241203	151800	26260320	5060	5060	5060	5060	0
368	20241203	151700	26260320	5060	5060	5060	5060	0
369	20241203	151600	26260320	5060	5060	5060	5060	0
370	20241203	151500	26260320	5060	5060	5060	5060	0
371	20241203	151400	26260320	5060	5060	5060	5060	0
372	20241203	151300	26260320	5060	5060	5060	5060	23
373	20241203	151200	26143940	5060	5060	5060	5060	0
374	20241203	151100	26143940	5060	5060	5060	5060	0
375	20241203	151000	26143940	5060	5060	5060	5060	0
376	20241203	150900	26143940	5060	5060	5060	5060	0
377	20241203	150800	26143940	5060	5060	5060	5060	0
378	20241203	150700	26143940	5060	5060	5060	5060	0
379	20241203	150600	26143940	5060	5060	5060	5060	0
380	20241203	150500	26143940	5060	5060	5060	5060	0
381	20241203	150400	26143940	5060	5060	5060	5060	0
382	20241203	150300	26143940	5060	5060	5060	5060	0
383	20241203	150200	26143940	5060	5060	5060	5060	0
384	20241203	150100	26143940	5060	5060	5060	5060	0
385	20241203	150000	26143940	5060	5060	5060	5060	0
386	20241203	145900	26143940	5060	5060	5060	5060	0
387	20241203	145800	26143940	5060	5060	5060	5060	0
388	20241203	145700	26143940	5060	5060	5060	5060	0
389	20241203	145600	26143940	5060	5060	5060	5060	0
390	20241203	145500	26143940	5060	5060	5060	5060	0
391	20241203	145400	26143940	5060	5050	5060	5050	14
392	20241203	145300	26073230	5050	5050	5050	5050	0
393	20241203	145200	26073230	5050	5050	5050	5050	0
394	20241203	145100	26073230	5050	5050	5050	5050	0
395	20241203	145000	26073230	5050	5050	5050	5050	0
396	20241203	144900	26073230	5050	5050	5050	5050	0
397	20241203	144800	26073230	5050	5050	5050	5050	5
398	20241203	144700	26047980	5070	5070	5070	5070	0
399	20241203	144600	26047980	5070	5070	5070	5070	0
400	20241203	144500	26047980	5070	5070	5070	5070	0
401	20241203	144400	26047980	5070	5070	5070	5070	0
402	20241203	144300	26047980	5070	5070	5070	5070	0
403	20241203	144200	26047980	5070	5070	5070	5070	0
404	20241203	144100	26047980	5070	5070	5070	5070	0
405	20241203	144000	26047980	5070	5070	5070	5070	0
406	20241203	143900	26047980	5070	5070	5070	5070	0
407	20241203	143800	26047980	5070	5070	5070	5070	1
408	20241203	143700	26042910	5030	5030	5030	5030	0
409	20241203	143600	26042910	5030	5030	5030	5030	0
410	20241203	143500	26042910	5030	5030	5030	5030	0
411	20241203	143400	26042910	5030	5030	5030	5030	0
412	20241203	143300	26042910	5030	5030	5030	5030	0
413	20241203	143200	26042910	5030	5030	5030	5030	2
414	20241203	143100	26032850	5030	5030	5030	5030	0
415	20241203	143000	26032850	5030	5030	5030	5030	0
416	20241203	142900	26032850	5030	5030	5030	5030	0
417	20241203	142800	26032850	5030	5030	5030	5030	50
418	20241203	142700	25781350	5020	5020	5020	5020	0
419	20241203	142600	25781350	5020	5060	5060	5020	150
420	20241203	142500	25026960	5060	5060	5060	5060	0
421	20241203	142400	25026960	5060	5060	5060	5060	0
422	20241203	142300	25026960	5060	5060	5060	5060	0
423	20241203	142200	25026960	5060	5060	5060	5060	0
424	20241203	142100	25026960	5060	5060	5060	5060	0
425	20241203	142000	25026960	5060	5060	5060	5060	0
426	20241203	141900	25026960	5060	5060	5060	5060	0
427	20241203	141800	25026960	5060	5060	5060	5060	0
428	20241203	141700	25026960	5060	5060	5060	5060	0
429	20241203	141600	25026960	5060	5060	5060	5060	0
430	20241203	141500	25026960	5060	5060	5060	5060	0
431	20241203	141400	25026960	5060	5060	5060	5060	0
432	20241203	141300	25026960	5060	5060	5060	5060	9
433	20241203	141200	24981420	5060	5060	5060	5060	0
434	20241203	141100	24981420	5060	5060	5060	5060	0
435	20241203	141000	24981420	5060	5060	5060	5060	0
436	20241203	140900	24981420	5060	5060	5060	5060	0
437	20241203	140800	24981420	5060	5060	5060	5060	0
438	20241203	140700	24981420	5060	5060	5060	5060	0
439	20241203	140600	24981420	5060	5060	5060	5060	0
440	20241203	140500	24981420	5060	5060	5060	5060	0
441	20241203	140400	24981420	5060	5060	5060	5060	0
442	20241203	140300	24981420	5060	5060	5060	5060	0
443	20241203	140200	24981420	5060	5060	5060	5060	0
444	20241203	140100	24981420	5060	5060	5060	5060	0
445	20241203	140000	24981420	5060	5060	5060	5060	0
446	20241203	135900	24981420	5060	5060	5060	5060	0
447	20241203	135800	24981420	5060	5060	5060	5060	0
448	20241203	135700	24981420	5060	5060	5060	5060	0
449	20241203	135600	24981420	5060	5060	5060	5060	0
450	20241203	135500	24981420	5060	5060	5060	5060	0
451	20241203	135400	24981420	5060	5060	5060	5060	15
452	20241203	135300	24905520	5110	5110	5110	5110	0
453	20241203	135200	24905520	5110	5110	5110	5110	0
454	20241203	135100	24905520	5110	5110	5110	5110	8
455	20241203	135000	24864640	5110	5110	5110	5110	0
456	20241203	134900	24864640	5110	5110	5110	5110	80
457	20241203	134800	24455840	5110	5110	5110	5110	0
458	20241203	134700	24455840	5110	5110	5110	5110	0
459	20241203	134600	24455840	5110	5110	5110	5110	0
460	20241203	134500	24455840	5110	5110	5110	5110	0
461	20241203	134400	24455840	5110	5110	5110	5110	0
462	20241203	134300	24455840	5110	5110	5110	5110	0
463	20241203	134200	24455840	5110	5110	5110	5110	0
464	20241203	134100	24455840	5110	5110	5110	5110	0
465	20241203	134000	24455840	5110	5110	5110	5110	0
466	20241203	133900	24455840	5110	5110	5110	5110	0
467	20241203	133800	24455840	5110	5110	5110	5110	0
468	20241203	133700	24455840	5110	5110	5110	5110	0
469	20241203	133600	24455840	5110	5110	5110	5110	0
470	20241203	133500	24455840	5110	5110	5110	5110	0
471	20241203	133400	24455840	5110	5110	5110	5110	0
472	20241203	133300	24455840	5110	5110	5110	5110	0
473	20241203	133200	24455840	5110	5110	5110	5110	0
474	20241203	133100	24455840	5110	5110	5110	5110	0
475	20241203	133000	24455840	5110	5040	5110	5040	26
476	20241203	132900	24324590	5040	5040	5040	5040	2
477	20241203	132800	24314510	5110	5110	5110	5110	0
478	20241203	132700	24314510	5110	5110	5110	5110	0
479	20241203	132600	24314510	5110	5040	5120	5040	24
480	20241203	132500	24193250	5120	5120	5120	5120	0
481	20241203	132400	24193250	5120	5120	5120	5120	0
482	20241203	132300	24193250	5120	5120	5120	5120	0
483	20241203	132200	24193250	5120	5120	5120	5120	0
484	20241203	132100	24193250	5120	5120	5120	5120	0
485	20241203	132000	24193250	5120	5120	5120	5120	0
486	20241203	131900	24193250	5120	5120	5120	5120	0
487	20241203	131800	24193250	5120	5120	5120	5120	0
488	20241203	131700	24193250	5120	5120	5120	5120	0
489	20241203	131600	24193250	5120	5120	5120	5120	0
490	20241203	131500	24193250	5120	5120	5120	5120	0
491	20241203	131400	24193250	5120	5120	5120	5120	0
492	20241203	131300	24193250	5120	5120	5120	5120	0
493	20241203	131200	24193250	5120	5120	5120	5120	0
494	20241203	131100	24193250	5120	5120	5120	5120	0
495	20241203	131000	24193250	5120	5120	5120	5120	0
496	20241203	130900	24193250	5120	5120	5120	5120	0
497	20241203	130800	24193250	5120	5120	5120	5120	0
498	20241203	130700	24193250	5120	5120	5120	5120	0
499	20241203	130600	24193250	5120	5120	5120	5120	0
500	20241203	130500	24193250	5120	5120	5120	5120	0
501	20241203	130400	24193250	5120	5120	5120	5120	0
502	20241203	130300	24193250	5120	5120	5120	5120	0
503	20241203	130200	24193250	5120	5120	5120	5120	0
504	20241203	130100	24193250	5120	5120	5120	5120	0
505	20241203	130000	24193250	5120	5120	5120	5120	0
506	20241203	125900	24193250	5120	5120	5120	5120	0
507	20241203	125800	24193250	5120	5120	5120	5120	0
508	20241203	125700	24193250	5120	5120	5120	5120	0
509	20241203	125600	24193250	5120	5120	5120	5120	0
510	20241203	125500	24193250	5120	5120	5120	5120	0
511	20241203	125400	24193250	5120	5120	5120	5120	0
512	20241203	125300	24193250	5120	5120	5120	5120	0
513	20241203	125200	24193250	5120	5120	5120	5120	0
514	20241203	125100	24193250	5120	5120	5120	5120	0
515	20241203	125000	24193250	5120	5120	5120	5120	0
516	20241203	124900	24193250	5120	5120	5120	5120	0
517	20241203	124800	24193250	5120	5120	5120	5120	0
518	20241203	124700	24193250	5120	5120	5120	5120	0
519	20241203	124600	24193250	5120	5120	5120	5120	0
520	20241203	124500	24193250	5120	5120	5120	5120	0
521	20241203	124400	24193250	5120	5120	5120	5120	30
522	20241203	124300	24039650	5120	5120	5120	5120	0
523	20241203	124200	24039650	5120	5120	5120	5120	0
524	20241203	124100	24039650	5120	5070	5120	5070	3000
525	20241203	124000	8743940	5070	5070	5070	5070	0
526	20241203	123900	8743940	5070	5070	5070	5070	0
527	20241203	123800	8743940	5070	5070	5070	5070	18
528	20241203	123700	8652680	5070	5070	5070	5070	0
529	20241203	123600	8652680	5070	5070	5070	5070	0
530	20241203	123500	8652680	5070	5070	5070	5070	0
531	20241203	123400	8652680	5070	5070	5070	5070	0
532	20241203	123300	8652680	5070	5070	5070	5070	0
533	20241203	123200	8652680	5070	5070	5070	5070	0
534	20241203	123100	8652680	5070	5070	5070	5070	0
535	20241203	123000	8652680	5070	5070	5070	5070	0
536	20241203	122900	8652680	5070	5070	5070	5070	0
537	20241203	122800	8652680	5070	5070	5070	5070	0
538	20241203	122700	8652680	5070	5070	5070	5070	0
539	20241203	122600	8652680	5070	5070	5070	5070	0
540	20241203	122500	8652680	5070	5070	5070	5070	0
541	20241203	122400	8652680	5070	5070	5070	5070	0
542	20241203	122300	8652680	5070	5070	5070	5070	0
543	20241203	122200	8652680	5070	5070	5070	5070	0
544	20241203	122100	8652680	5070	5070	5070	5070	0
545	20241203	122000	8652680	5070	5070	5070	5070	0
546	20241203	121900	8652680	5070	5070	5070	5070	0
547	20241203	121800	8652680	5070	5070	5070	5070	0
548	20241203	121700	8652680	5070	5070	5070	5070	0
549	20241203	121600	8652680	5070	5070	5070	5070	0
550	20241203	121500	8652680	5070	5070	5070	5070	0
551	20241203	121400	8652680	5070	5070	5070	5070	0
552	20241203	121300	8652680	5070	5070	5070	5070	0
553	20241203	121200	8652680	5070	5070	5070	5070	0
554	20241203	121100	8652680	5070	5070	5070	5070	0
555	20241203	121000	8652680	5070	5070	5070	5070	0
556	20241203	120900	8652680	5070	5070	5070	5070	0
557	20241203	120800	8652680	5070	5070	5070	5070	0
558	20241203	120700	8652680	5070	5070	5070	5070	0
559	20241203	120600	8652680	5070	5070	5070	5070	0
560	20241203	120500	8652680	5070	5070	5070	5070	0
561	20241203	120400	8652680	5070	5070	5070	5070	0
562	20241203	120300	8652680	5070	5070	5070	5070	0
563	20241203	120200	8652680	5070	5070	5070	5070	0
564	20241203	120100	8652680	5070	5070	5070	5070	0
565	20241203	120000	8652680	5070	5040	5070	5040	116
566	20241203	115900	8067710	5040	5040	5040	5040	0
567	20241203	115800	8067710	5040	5040	5040	5040	0
568	20241203	115700	8067710	5040	5040	5040	5040	0
569	20241203	115600	8067710	5040	5040	5040	5040	0
570	20241203	115500	8067710	5040	5040	5040	5040	1
571	20241203	115400	8062670	5060	5060	5060	5060	0
572	20241203	115300	8062670	5060	5060	5060	5060	0
573	20241203	115200	8062670	5060	5060	5060	5060	0
574	20241203	115100	8062670	5060	5060	5060	5060	0
575	20241203	115000	8062670	5060	5060	5060	5060	0
576	20241203	114900	8062670	5060	5060	5060	5060	0
577	20241203	114800	8062670	5060	5060	5060	5060	0
578	20241203	114700	8062670	5060	5060	5060	5060	0
579	20241203	114600	8062670	5060	5060	5060	5060	0
580	20241203	114500	8062670	5060	5060	5060	5060	0
581	20241203	114400	8062670	5060	5060	5060	5060	0
582	20241203	114300	8062670	5060	5060	5060	5060	10
583	20241203	114200	8012070	5070	5070	5070	5070	0
584	20241203	114100	8012070	5070	5070	5070	5070	0
585	20241203	114000	8012070	5070	5070	5070	5070	0
586	20241203	113900	8012070	5070	5070	5070	5070	0
587	20241203	113800	8012070	5070	5070	5070	5070	0
588	20241203	113700	8012070	5070	5070	5070	5070	0
589	20241203	113600	8012070	5070	5070	5070	5070	0
590	20241203	113500	8012070	5070	5070	5070	5070	0
591	20241203	113400	8012070	5070	5070	5070	5070	0
592	20241203	113300	8012070	5070	5070	5070	5070	0
593	20241203	113200	8012070	5070	5070	5070	5070	0
594	20241203	113100	8012070	5070	5070	5070	5070	0
595	20241203	113000	8012070	5070	5070	5070	5070	0
596	20241203	112900	8012070	5070	5070	5070	5070	0
597	20241203	112800	8012070	5070	5070	5070	5070	0
598	20241203	112700	8012070	5070	5070	5070	5070	0
599	20241203	112600	8012070	5070	5070	5070	5070	0
600	20241203	112500	8012070	5070	5070	5070	5070	0
601	20241203	112400	8012070	5070	5070	5070	5070	0
602	20241203	112300	8012070	5070	5070	5070	5070	0
603	20241203	112200	8012070	5070	5070	5070	5070	0
604	20241203	112100	8012070	5070	5070	5070	5070	0
605	20241203	112000	8012070	5070	5070	5070	5070	0
606	20241203	111900	8012070	5070	5070	5070	5070	0
607	20241203	111800	8012070	5070	5070	5070	5070	100
608	20241203	111700	7505070	5070	5070	5070	5070	0
609	20241203	111600	7505070	5070	5070	5070	5070	1
610	20241203	111500	7500000	5060	5060	5060	5060	0
611	20241203	111400	7500000	5060	5060	5060	5060	0
612	20241203	111300	7500000	5060	5060	5060	5060	0
613	20241203	111200	7500000	5060	5060	5060	5060	0
614	20241203	111100	7500000	5060	5060	5060	5060	0
615	20241203	111000	7500000	5060	5060	5060	5060	0
616	20241203	110900	7500000	5060	5060	5060	5060	0
617	20241203	110800	7500000	5060	5060	5060	5060	0
618	20241203	110700	7500000	5060	5060	5060	5060	0
619	20241203	110600	7500000	5060	5060	5060	5060	0
620	20241203	110500	7500000	5060	5060	5060	5060	1
621	20241203	110400	7494940	5060	5060	5060	5060	0
622	20241203	110300	7494940	5060	5060	5060	5060	0
623	20241203	110200	7494940	5060	5060	5060	5060	0
624	20241203	110100	7494940	5060	5060	5060	5060	0
625	20241203	110000	7494940	5060	5060	5060	5060	0
626	20241203	105900	7494940	5060	5060	5060	5060	0
627	20241203	105800	7494940	5060	5060	5060	5060	0
628	20241203	105700	7494940	5060	5060	5060	5060	0
629	20241203	105600	7494940	5060	5060	5060	5060	0
630	20241203	105500	7494940	5060	5060	5060	5060	1
631	20241203	105400	7489880	5060	5060	5060	5060	0
632	20241203	105300	7489880	5060	5060	5060	5060	0
633	20241203	105200	7489880	5060	5060	5060	5060	0
634	20241203	105100	7489880	5060	5060	5060	5060	0
635	20241203	105000	7489880	5060	5060	5060	5060	0
636	20241203	104900	7489880	5060	5060	5060	5060	1
637	20241203	104800	7484820	5060	5060	5060	5060	19
638	20241203	104700	7388680	5060	5060	5060	5060	0
639	20241203	104600	7388680	5060	5060	5060	5060	1
640	20241203	104500	7383620	5060	5060	5060	5060	0
641	20241203	104400	7383620	5060	5060	5060	5060	20
642	20241203	104300	7282420	5060	5060	5060	5060	0
643	20241203	104200	7282420	5060	5060	5060	5060	0
644	20241203	104100	7282420	5060	5040	5060	5040	63
645	20241203	104000	6963660	5020	5040	5040	5000	369
646	20241203	103900	5112340	5070	5070	5070	5070	1
647	20241203	103800	5107270	5070	5070	5070	5070	0
648	20241203	103700	5107270	5070	5060	5070	5060	72
649	20241203	103600	4742880	5070	5070	5070	5070	2
650	20241203	103500	4732740	5100	5100	5100	5100	0
651	20241203	103400	4732740	5100	5100	5100	5100	0
652	20241203	103300	4732740	5100	5100	5100	5100	0
653	20241203	103200	4732740	5100	5100	5100	5100	0
654	20241203	103100	4732740	5100	5100	5100	5100	0
655	20241203	103000	4732740	5100	5100	5100	5100	0
656	20241203	102900	4732740	5100	5100	5100	5100	0
657	20241203	102800	4732740	5100	5100	5100	5100	0
658	20241203	102700	4732740	5100	5100	5100	5100	1
659	20241203	102600	4727640	5100	5100	5100	5100	0
660	20241203	102500	4727640	5100	5100	5100	5100	3
661	20241203	102400	4712340	5070	5070	5070	5070	0
662	20241203	102300	4712340	5070	5070	5070	5070	30
663	20241203	102200	4560240	5120	5120	5120	5120	3
664	20241203	102100	4544880	5120	5120	5120	5120	1
665	20241203	102000	4539760	5060	5060	5060	5060	0
666	20241203	101900	4539760	5060	5060	5060	5060	0
667	20241203	101800	4539760	5060	5060	5060	5060	0
668	20241203	101700	4539760	5060	5060	5060	5060	0
669	20241203	101600	4539760	5060	5060	5060	5060	1
670	20241203	101500	4534700	5140	5140	5140	5140	0
671	20241203	101400	4534700	5140	5140	5140	5140	0
672	20241203	101300	4534700	5140	5140	5140	5140	0
673	20241203	101200	4534700	5140	5140	5140	5140	0
674	20241203	101100	4534700	5140	5140	5140	5140	0
675	20241203	101000	4534700	5140	5140	5140	5140	1
676	20241203	100900	4529560	5140	5140	5140	5140	0
677	20241203	100800	4529560	5140	5140	5140	5140	0
678	20241203	100700	4529560	5140	5140	5140	5140	0
679	20241203	100600	4529560	5140	5140	5140	5140	0
680	20241203	100500	4529560	5140	5140	5140	5140	0
681	20241203	100400	4529560	5140	5140	5140	5140	0
682	20241203	100300	4529560	5140	5140	5140	5140	0
683	20241203	100200	4529560	5140	5140	5140	5140	0
684	20241203	100100	4529560	5140	5140	5140	5140	280
685	20241203	100000	3090360	5150	5150	5150	5150	0
686	20241203	095900	3090360	5150	5150	5150	5150	0
687	20241203	095800	3090360	5150	5150	5150	5150	0
688	20241203	095700	3090360	5150	5150	5150	5150	0
689	20241203	095600	3090360	5150	5150	5150	5150	0
690	20241203	095500	3090360	5150	5150	5150	5150	0
691	20241203	095400	3090360	5150	5150	5150	5150	0
692	20241203	095300	3090360	5150	5150	5150	5150	2
693	20241203	095200	3080060	5150	5150	5150	5150	0
694	20241203	095100	3080060	5150	5120	5150	5120	50
695	20241203	095000	2823110	5060	5060	5060	5060	1
696	20241203	094900	2818050	5120	5120	5120	5120	0
697	20241203	094800	2818050	5120	5120	5120	5120	0
698	20241203	094700	2818050	5120	5120	5120	5120	0
699	20241203	094600	2818050	5120	5120	5120	5120	0
700	20241203	094500	2818050	5120	5120	5120	5120	0
701	20241203	094400	2818050	5120	5120	5120	5120	0
702	20241203	094300	2818050	5120	5120	5120	5120	21
703	20241203	094200	2710530	5130	5120	5130	5120	11
704	20241203	094100	2654110	5070	5070	5070	5070	0
705	20241203	094000	2654110	5070	5070	5070	5070	0
706	20241203	093900	2654110	5070	5070	5070	5070	0
707	20241203	093800	2654110	5070	5070	5070	5070	0
708	20241203	093700	2654110	5070	5070	5070	5070	0
709	20241203	093600	2654110	5070	5070	5070	5070	0
710	20241203	093500	2654110	5070	5070	5070	5070	0
711	20241203	093400	2654110	5070	5070	5070	5070	33
712	20241203	093300	2486800	5070	5070	5070	5070	0
713	20241203	093200	2486800	5070	5070	5070	5070	0
714	20241203	093100	2486800	5070	5070	5070	5070	0
715	20241203	093000	2486800	5070	5070	5070	5070	0
716	20241203	092900	2486800	5070	5070	5070	5070	2
717	20241203	092800	2476660	5100	5100	5100	5100	0
718	20241203	092700	2476660	5100	5100	5100	5100	10
719	20241203	092600	2425660	5100	5100	5100	5100	0
720	20241203	092500	2425660	5100	5100	5100	5100	0
721	20241203	092400	2425660	5100	5100	5100	5100	0
722	20241203	092300	2425660	5100	5100	5100	5100	0
723	20241203	092200	2425660	5100	5100	5100	5100	0
724	20241203	092100	2425660	5100	5100	5100	5100	0
725	20241203	092000	2425660	5100	5100	5100	5100	0
726	20241203	091900	2425660	5100	5100	5100	5100	0
727	20241203	091800	2425660	5100	5100	5100	5100	0
728	20241203	091700	2425660	5100	5100	5100	5100	1
729	20241203	091600	2420560	5100	5100	5100	5100	0
730	20241203	091500	2420560	5100	5100	5100	5100	0
731	20241203	091400	2420560	5100	5100	5100	5100	1
732	20241203	091300	2415460	5100	5100	5100	5100	0
733	20241203	091200	2415460	5100	5100	5100	5100	10
734	20241203	091100	2364460	5100	5170	5170	5100	40
735	20241203	091000	2159040	5170	5170	5170	5170	1
736	20241203	090900	2153870	5230	5230	5230	5230	1
737	20241203	090800	2148640	5230	5040	5230	5040	201
738	20241203	090700	1126800	5010	5010	5010	5010	0
739	20241203	090600	1126800	5010	5010	5010	5010	0
740	20241203	090500	1126800	5010	5010	5010	5010	20
741	20241203	090400	1026600	5040	5040	5040	5040	102
742	20241203	090300	512520	5010	5010	5010	5010	0
743	20241203	090200	512520	5010	5010	5010	5010	0
744	20241203	090100	512520	5010	5010	5010	5010	52
745	20241203	090000	252000	5040	5040	5040	5040	50