KissMeData/189860/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	203600	85826015	4085	4085	4085	4085	125
3	20241219	203500	85826015	4085	4085	4085	4085	0
4	20241219	203400	85826015	4085	4085	4085	4085	0
5	20241219	203300	85826015	4085	4085	4085	4085	0
6	20241219	203200	85826015	4085	4085	4085	4085	0
7	20241219	203100	85826015	4085	4085	4085	4085	0
8	20241219	203000	85826015	4085	4085	4085	4085	0
9	20241219	202900	85826015	4085	4085	4085	4085	0
10	20241219	202800	85826015	4085	4085	4085	4085	0
11	20241219	202700	85826015	4085	4085	4085	4085	0
12	20241219	202600	85826015	4085	4085	4085	4085	0
13	20241219	202500	85826015	4085	4085	4085	4085	0
14	20241219	202400	85826015	4085	4085	4085	4085	0
15	20241219	202300	85826015	4085	4085	4085	4085	0
16	20241219	202200	85826015	4085	4085	4085	4085	0
17	20241219	202100	85826015	4085	4085	4085	4085	0
18	20241219	202000	85826015	4085	4085	4085	4085	0
19	20241219	201900	85826015	4085	4085	4085	4085	0
20	20241219	201800	85826015	4085	4085	4085	4085	0
21	20241219	201700	85826015	4085	4085	4085	4085	0
22	20241219	201600	85826015	4085	4085	4085	4085	0
23	20241219	201500	85826015	4085	4085	4085	4085	0
24	20241219	201400	85826015	4085	4085	4085	4085	0
25	20241219	201300	85826015	4085	4085	4085	4085	0
26	20241219	201200	85826015	4085	4085	4085	4085	0
27	20241219	201100	85826015	4085	4085	4085	4085	0
28	20241219	201000	85826015	4085	4085	4085	4085	0
29	20241219	200900	85826015	4085	4085	4085	4085	0
30	20241219	200800	85826015	4085	4085	4085	4085	0
31	20241219	200700	85826015	4085	4085	4085	4085	0
32	20241219	200600	85826015	4085	4085	4085	4085	125
33	20241219	200500	85826015	4085	4085	4085	4085	0
34	20241219	200400	85826015	4085	4085	4085	4085	0
35	20241219	200300	85826015	4085	4085	4085	4085	0
36	20241219	200200	85826015	4085	4085	4085	4085	0
37	20241219	200100	85826015	4085	4085	4085	4085	0
38	20241219	200000	85826015	4085	4085	4085	4085	0
39	20241219	195900	85826015	4085	4085	4085	4085	0
40	20241219	195800	85826015	4085	4085	4085	4085	0
41	20241219	195700	85826015	4085	4085	4085	4085	0
42	20241219	195600	85826015	4085	4085	4085	4085	0
43	20241219	195500	85826015	4085	4085	4085	4085	0
44	20241219	195400	85826015	4085	4085	4085	4085	0
45	20241219	195300	85826015	4085	4085	4085	4085	0
46	20241219	195200	85826015	4085	4085	4085	4085	0
47	20241219	195100	85826015	4085	4085	4085	4085	0
48	20241219	195000	85826015	4085	4085	4085	4085	0
49	20241219	194900	85826015	4085	4085	4085	4085	0
50	20241219	194800	85826015	4085	4085	4085	4085	0
51	20241219	194700	85826015	4085	4085	4085	4085	0
52	20241219	194600	85826015	4085	4085	4085	4085	0
53	20241219	194500	85826015	4085	4085	4085	4085	0
54	20241219	194400	85826015	4085	4085	4085	4085	0
55	20241219	194300	85826015	4085	4085	4085	4085	0
56	20241219	194200	85826015	4085	4085	4085	4085	0
57	20241219	194100	85826015	4085	4085	4085	4085	0
58	20241219	194000	85826015	4085	4085	4085	4085	0
59	20241219	193900	85826015	4085	4085	4085	4085	0
60	20241219	193800	85826015	4085	4085	4085	4085	0
61	20241219	193700	85826015	4085	4085	4085	4085	0
62	20241219	193600	85826015	4085	4085	4085	4085	125
63	20241219	193500	85826015	4085	4085	4085	4085	0
64	20241219	193400	85826015	4085	4085	4085	4085	0
65	20241219	193300	85826015	4085	4085	4085	4085	0
66	20241219	193200	85826015	4085	4085	4085	4085	0
67	20241219	193100	85826015	4085	4085	4085	4085	0
68	20241219	193000	85826015	4085	4085	4085	4085	0
69	20241219	192900	85826015	4085	4085	4085	4085	0
70	20241219	192800	85826015	4085	4085	4085	4085	0
71	20241219	192700	85826015	4085	4085	4085	4085	0
72	20241219	192600	85826015	4085	4085	4085	4085	0
73	20241219	192500	85826015	4085	4085	4085	4085	0
74	20241219	192400	85826015	4085	4085	4085	4085	0
75	20241219	192300	85826015	4085	4085	4085	4085	0
76	20241219	192200	85826015	4085	4085	4085	4085	0
77	20241219	192100	85826015	4085	4085	4085	4085	0
78	20241219	192000	85826015	4085	4085	4085	4085	0
79	20241219	191900	85826015	4085	4085	4085	4085	0
80	20241219	191800	85826015	4085	4085	4085	4085	0
81	20241219	191700	85826015	4085	4085	4085	4085	0
82	20241219	191600	85826015	4085	4085	4085	4085	0
83	20241219	191500	85826015	4085	4085	4085	4085	0
84	20241219	191400	85826015	4085	4085	4085	4085	0
85	20241219	191300	85826015	4085	4085	4085	4085	0
86	20241219	191200	85826015	4085	4085	4085	4085	0
87	20241219	191100	85826015	4085	4085	4085	4085	0
88	20241219	191000	85826015	4085	4085	4085	4085	0
89	20241219	190900	85826015	4085	4085	4085	4085	0
90	20241219	190800	85826015	4085	4085	4085	4085	0
91	20241219	190700	85826015	4085	4085	4085	4085	0
92	20241219	190600	85826015	4085	4085	4085	4085	125
93	20241219	190500	85826015	4085	4085	4085	4085	0
94	20241219	190400	85826015	4085	4085	4085	4085	0
95	20241219	190300	85826015	4085	4085	4085	4085	0
96	20241219	190200	85826015	4085	4085	4085	4085	0
97	20241219	190100	85826015	4085	4085	4085	4085	0
98	20241219	190000	85826015	4085	4085	4085	4085	0
99	20241219	185900	85826015	4085	4085	4085	4085	0
100	20241219	185800	85826015	4085	4085	4085	4085	0
101	20241219	185700	85826015	4085	4085	4085	4085	0
102	20241219	185600	85826015	4085	4085	4085	4085	0
103	20241219	185500	85826015	4085	4085	4085	4085	0
104	20241219	185400	85826015	4085	4085	4085	4085	0
105	20241219	185300	85826015	4085	4085	4085	4085	0
106	20241219	185200	85826015	4085	4085	4085	4085	0
107	20241219	185100	85826015	4085	4085	4085	4085	0
108	20241219	185000	85826015	4085	4085	4085	4085	0
109	20241219	184900	85826015	4085	4085	4085	4085	0
110	20241219	184800	85826015	4085	4085	4085	4085	0
111	20241219	184700	85826015	4085	4085	4085	4085	0
112	20241219	184600	85826015	4085	4085	4085	4085	0
113	20241219	184500	85826015	4085	4085	4085	4085	0
114	20241219	184400	85826015	4085	4085	4085	4085	0
115	20241219	184300	85826015	4085	4085	4085	4085	0
116	20241219	184200	85826015	4085	4085	4085	4085	0
117	20241219	184100	85826015	4085	4085	4085	4085	0
118	20241219	184000	85826015	4085	4085	4085	4085	0
119	20241219	183900	85826015	4085	4085	4085	4085	0
120	20241219	183800	85826015	4085	4085	4085	4085	0
121	20241219	183700	85826015	4085	4085	4085	4085	0
122	20241219	183600	85826015	4085	4085	4085	4085	125
123	20241219	183500	85826015	4085	4085	4085	4085	0
124	20241219	183400	85826015	4085	4085	4085	4085	0
125	20241219	183300	85826015	4085	4085	4085	4085	0
126	20241219	183200	85826015	4085	4085	4085	4085	0
127	20241219	183100	85826015	4085	4085	4085	4085	0
128	20241219	183000	85826015	4085	4085	4085	4085	0
129	20241219	182900	85826015	4085	4085	4085	4085	0
130	20241219	182800	85826015	4085	4085	4085	4085	0
131	20241219	182700	85826015	4085	4085	4085	4085	0
132	20241219	182600	85826015	4085	4085	4085	4085	0
133	20241219	182500	85826015	4085	4085	4085	4085	0
134	20241219	182400	85826015	4085	4085	4085	4085	0
135	20241219	182300	85826015	4085	4085	4085	4085	0
136	20241219	182200	85826015	4085	4085	4085	4085	0
137	20241219	182100	85826015	4085	4085	4085	4085	0
138	20241219	182000	85826015	4085	4085	4085	4085	0
139	20241219	181900	85826015	4085	4085	4085	4085	0
140	20241219	181800	85826015	4085	4085	4085	4085	0
141	20241219	181700	85826015	4085	4085	4085	4085	0
142	20241219	181600	85826015	4085	4085	4085	4085	0
143	20241219	181500	85826015	4085	4085	4085	4085	0
144	20241219	181400	85826015	4085	4085	4085	4085	0
145	20241219	181300	85826015	4085	4085	4085	4085	0
146	20241219	181200	85826015	4085	4085	4085	4085	0
147	20241219	181100	85826015	4085	4085	4085	4085	0
148	20241219	181000	85826015	4085	4085	4085	4085	0
149	20241219	180900	85826015	4085	4085	4085	4085	0
150	20241219	180800	85826015	4085	4085	4085	4085	0
151	20241219	180700	85826015	4085	4085	4085	4085	0
152	20241219	180600	85826015	4085	4085	4085	4085	125
153	20241219	180500	85826015	4085	4085	4085	4085	0
154	20241219	180400	85826015	4085	4085	4085	4085	0
155	20241219	180300	85826015	4085	4085	4085	4085	0
156	20241219	180200	85826015	4085	4085	4085	4085	0
157	20241219	180100	85826015	4085	4085	4085	4085	0
158	20241219	180000	85826015	4085	4085	4085	4085	0
159	20241219	175900	85826015	4085	4085	4085	4085	0
160	20241219	175800	85826015	4085	4085	4085	4085	0
161	20241219	175700	85826015	4085	4085	4085	4085	0
162	20241219	175600	85826015	4085	4085	4085	4085	0
163	20241219	175500	85826015	4085	4085	4085	4085	0
164	20241219	175400	85826015	4085	4085	4085	4085	0
165	20241219	175300	85826015	4085	4085	4085	4085	0
166	20241219	175200	85826015	4085	4085	4085	4085	0
167	20241219	175100	85826015	4085	4085	4085	4085	0
168	20241219	175000	85826015	4085	4085	4085	4085	0
169	20241219	174900	85826015	4085	4085	4085	4085	0
170	20241219	174800	85826015	4085	4085	4085	4085	0
171	20241219	174700	85826015	4085	4085	4085	4085	0
172	20241219	174600	85826015	4085	4085	4085	4085	0
173	20241219	174500	85826015	4085	4085	4085	4085	0
174	20241219	174400	85826015	4085	4085	4085	4085	0
175	20241219	174300	85826015	4085	4085	4085	4085	0
176	20241219	174200	85826015	4085	4085	4085	4085	0
177	20241219	174100	85826015	4085	4085	4085	4085	0
178	20241219	174000	85826015	4085	4085	4085	4085	0
179	20241219	173900	85826015	4085	4085	4085	4085	0
180	20241219	173800	85826015	4085	4085	4085	4085	0
181	20241219	173700	85826015	4085	4085	4085	4085	0
182	20241219	173600	85826015	4085	4085	4085	4085	125
183	20241219	173500	85826015	4085	4085	4085	4085	0
184	20241219	173400	85826015	4085	4085	4085	4085	0
185	20241219	173300	85826015	4085	4085	4085	4085	0
186	20241219	173200	85826015	4085	4085	4085	4085	0
187	20241219	173100	85826015	4085	4085	4085	4085	0
188	20241219	173000	85826015	4085	4085	4085	4085	0
189	20241219	172900	85826015	4085	4085	4085	4085	0
190	20241219	172800	85826015	4085	4085	4085	4085	0
191	20241219	172700	85826015	4085	4085	4085	4085	0
192	20241219	172600	85826015	4085	4085	4085	4085	0
193	20241219	172500	85826015	4085	4085	4085	4085	0
194	20241219	172400	85826015	4085	4085	4085	4085	0
195	20241219	172300	85826015	4085	4085	4085	4085	0
196	20241219	172200	85826015	4085	4085	4085	4085	0
197	20241219	172100	85826015	4085	4085	4085	4085	0
198	20241219	172000	85826015	4085	4085	4085	4085	0
199	20241219	171900	85826015	4085	4085	4085	4085	0
200	20241219	171800	85826015	4085	4085	4085	4085	0
201	20241219	171700	85826015	4085	4085	4085	4085	0
202	20241219	171600	85826015	4085	4085	4085	4085	0
203	20241219	171500	85826015	4085	4085	4085	4085	0
204	20241219	171400	85826015	4085	4085	4085	4085	0
205	20241219	171300	85826015	4085	4085	4085	4085	0
206	20241219	171200	85826015	4085	4085	4085	4085	0
207	20241219	171100	85826015	4085	4085	4085	4085	0
208	20241219	171000	85826015	4085	4085	4085	4085	0
209	20241219	170900	85826015	4085	4085	4085	4085	0
210	20241219	170800	85826015	4085	4085	4085	4085	0
211	20241219	170700	85826015	4085	4085	4085	4085	0
212	20241219	170600	85826015	4085	4085	4085	4085	125
213	20241219	170500	85826015	4085	4085	4085	4085	0
214	20241219	170400	85826015	4085	4085	4085	4085	0
215	20241219	170300	85826015	4085	4085	4085	4085	0
216	20241219	170200	85826015	4085	4085	4085	4085	0
217	20241219	170100	85826015	4085	4085	4085	4085	0
218	20241219	170000	85826015	4085	4085	4085	4085	0
219	20241219	165900	85826015	4085	4085	4085	4085	0
220	20241219	165800	85826015	4085	4085	4085	4085	0
221	20241219	165700	85826015	4085	4085	4085	4085	0
222	20241219	165600	85826015	4085	4085	4085	4085	0
223	20241219	165500	85826015	4085	4085	4085	4085	0
224	20241219	165400	85826015	4085	4085	4085	4085	0
225	20241219	165300	85826015	4085	4085	4085	4085	0
226	20241219	165200	85826015	4085	4085	4085	4085	0
227	20241219	165100	85826015	4085	4085	4085	4085	0
228	20241219	165000	85826015	4085	4085	4085	4085	0
229	20241219	164900	85826015	4085	4085	4085	4085	0
230	20241219	164800	85826015	4085	4085	4085	4085	0
231	20241219	164700	85826015	4085	4085	4085	4085	0
232	20241219	164600	85826015	4085	4085	4085	4085	0
233	20241219	164500	85826015	4085	4085	4085	4085	0
234	20241219	164400	85826015	4085	4085	4085	4085	0
235	20241219	164300	85826015	4085	4085	4085	4085	0
236	20241219	164200	85826015	4085	4085	4085	4085	0
237	20241219	164100	85826015	4085	4085	4085	4085	0
238	20241219	164000	85826015	4085	4085	4085	4085	0
239	20241219	163900	85826015	4085	4085	4085	4085	0
240	20241219	163800	85826015	4085	4085	4085	4085	0
241	20241219	163700	85826015	4085	4085	4085	4085	0
242	20241219	163600	85826015	4085	4085	4085	4085	125
243	20241219	163500	85826015	4085	4085	4085	4085	0
244	20241219	163400	85826015	4085	4085	4085	4085	0
245	20241219	163300	85826015	4085	4085	4085	4085	0
246	20241219	163200	85826015	4085	4085	4085	4085	0
247	20241219	163100	85826015	4085	4085	4085	4085	0
248	20241219	163000	85826015	4085	4085	4085	4085	0
249	20241219	162900	85826015	4085	4085	4085	4085	0
250	20241219	162800	85826015	4085	4085	4085	4085	0
251	20241219	162700	85826015	4085	4085	4085	4085	0
252	20241219	162600	85826015	4085	4085	4085	4085	0
253	20241219	162500	85826015	4085	4085	4085	4085	0
254	20241219	162400	85826015	4085	4085	4085	4085	0
255	20241219	162300	85826015	4085	4085	4085	4085	0
256	20241219	162200	85826015	4085	4085	4085	4085	0
257	20241219	162100	85826015	4085	4085	4085	4085	0
258	20241219	162000	85826015	4085	4085	4085	4085	0
259	20241219	161900	85826015	4085	4085	4085	4085	0
260	20241219	161800	85826015	4085	4085	4085	4085	0
261	20241219	161700	85826015	4085	4085	4085	4085	0
262	20241219	161600	85826015	4085	4085	4085	4085	0
263	20241219	161500	85826015	4085	4085	4085	4085	0
264	20241219	161400	85826015	4085	4085	4085	4085	0
265	20241219	161300	85826015	4085	4085	4085	4085	0
266	20241219	161200	85826015	4085	4085	4085	4085	0
267	20241219	161100	85826015	4085	4085	4085	4085	0
268	20241219	161000	85826015	4085	4085	4085	4085	0
269	20241219	160900	85826015	4085	4085	4085	4085	0
270	20241219	160800	85826015	4085	4085	4085	4085	0
271	20241219	160700	85826015	4085	4085	4085	4085	0
272	20241219	160600	85826015	4085	4085	4085	4085	125
273	20241219	160500	85826015	4085	4085	4085	4085	0
274	20241219	160400	85826015	4085	4085	4085	4085	0
275	20241219	160300	85826015	4085	4085	4085	4085	0
276	20241219	160200	85826015	4085	4085	4085	4085	0
277	20241219	160100	85826015	4085	4085	4085	4085	0
278	20241219	160000	85826015	4085	4085	4085	4085	0
279	20241219	155900	85826015	4085	4085	4085	4085	0
280	20241219	155800	85826015	4085	4085	4085	4085	0
281	20241219	155700	85826015	4085	4085	4085	4085	0
282	20241219	155600	85826015	4085	4085	4085	4085	0
283	20241219	155500	85826015	4085	4085	4085	4085	0
284	20241219	155400	85826015	4085	4085	4085	4085	0
285	20241219	155300	85826015	4085	4085	4085	4085	0
286	20241219	155200	85826015	4085	4085	4085	4085	0
287	20241219	155100	85826015	4085	4085	4085	4085	0
288	20241219	155000	85826015	4085	4085	4085	4085	0
289	20241219	154900	85826015	4085	4085	4085	4085	0
290	20241219	154800	85826015	4085	4085	4085	4085	0
291	20241219	154700	85826015	4085	4085	4085	4085	0
292	20241219	154600	85826015	4085	4085	4085	4085	0
293	20241219	154500	85826015	4085	4085	4085	4085	0
294	20241219	154400	85826015	4085	4085	4085	4085	0
295	20241219	154300	85826015	4085	4085	4085	4085	0
296	20241219	154200	85826015	4085	4085	4085	4085	0
297	20241219	154100	85826015	4085	4085	4085	4085	0
298	20241219	154000	85826015	4085	4085	4085	4085	0
299	20241219	153900	85826015	4085	4085	4085	4085	0
300	20241219	153800	85826015	4085	4085	4085	4085	0
301	20241219	153700	85826015	4085	4085	4085	4085	0
302	20241219	153600	85826015	4085	4085	4085	4085	125
303	20241219	153500	85826015	4085	4085	4085	4085	0
304	20241219	153400	85826015	4085	4085	4085	4085	0
305	20241219	153300	85826015	4085	4085	4085	4085	0
306	20241219	153200	85826015	4085	4085	4085	4085	0
307	20241219	153100	85826015	4085	4085	4085	4085	0
308	20241219	153000	85826015	4085	4085	4085	4085	125
309	20241219	152900	85315390	4070	4070	4070	4070	0
310	20241219	152800	85315390	4070	4070	4070	4070	0
311	20241219	152700	85315390	4070	4070	4070	4070	0
312	20241219	152600	85315390	4070	4070	4070	4070	0
313	20241219	152500	85315390	4070	4070	4070	4070	0
314	20241219	152400	85315390	4070	4070	4070	4070	0
315	20241219	152300	85315390	4070	4070	4070	4070	0
316	20241219	152200	85315390	4070	4070	4070	4070	0
317	20241219	152100	85315390	4070	4070	4070	4070	0
318	20241219	152000	85315390	4070	4070	4070	4070	0
319	20241219	151900	85315390	4070	4085	4085	4070	17
320	20241219	151800	85245975	4085	4085	4085	4085	0
321	20241219	151700	85245975	4085	4085	4085	4085	0
322	20241219	151600	85245975	4085	4085	4085	4085	0
323	20241219	151500	85245975	4085	4085	4085	4085	0
324	20241219	151400	85245975	4085	4085	4085	4085	49
325	20241219	151300	85045810	4085	4085	4085	4085	1
326	20241219	151200	85041725	4065	4065	4065	4065	450
327	20241219	151100	83212475	4065	4065	4065	4065	0
328	20241219	151000	83212475	4065	4065	4065	4065	248
329	20241219	150900	82204355	4080	4090	4090	4080	999
330	20241219	150800	78127435	4090	4090	4090	4090	29
331	20241219	150700	78008825	4090	4090	4090	4090	0
332	20241219	150600	78008825	4090	4090	4090	4090	236
333	20241219	150500	77043585	4090	4090	4090	4090	1
334	20241219	150400	77039495	4090	4090	4090	4090	0
335	20241219	150300	77039495	4090	4090	4090	4090	61
336	20241219	150200	76790005	4090	4090	4090	4090	0
337	20241219	150100	76790005	4090	4090	4090	4090	0
338	20241219	150000	76790005	4090	4090	4090	4090	0
339	20241219	145900	76790005	4090	4090	4090	4090	0
340	20241219	145800	76790005	4090	4090	4090	4090	0
341	20241219	145700	76790005	4090	4090	4090	4090	0
342	20241219	145600	76790005	4090	4090	4090	4090	0
343	20241219	145500	76790005	4090	4090	4090	4090	0
344	20241219	145400	76790005	4090	4075	4090	4075	144
345	20241219	145300	76201105	4065	4065	4065	4065	0
346	20241219	145200	76201105	4065	4065	4065	4065	0
347	20241219	145100	76201105	4065	4065	4065	4065	0
348	20241219	145000	76201105	4065	4065	4065	4065	0
349	20241219	144900	76201105	4065	4065	4065	4065	37
350	20241219	144800	76050700	4065	4065	4065	4065	0
351	20241219	144700	76050700	4065	4065	4065	4065	0
352	20241219	144600	76050700	4065	4065	4065	4065	0
353	20241219	144500	76050700	4065	4065	4065	4065	0
354	20241219	144400	76050700	4065	4065	4065	4065	15
355	20241219	144300	75989725	4060	4060	4060	4060	0
356	20241219	144200	75989725	4060	4060	4060	4060	0
357	20241219	144100	75989725	4060	4060	4060	4060	0
358	20241219	144000	75989725	4060	4060	4060	4060	10
359	20241219	143900	75949125	4060	4060	4060	4060	0
360	20241219	143800	75949125	4060	4060	4060	4060	0
361	20241219	143700	75949125	4060	4060	4060	4060	0
362	20241219	143600	75949125	4060	4060	4060	4060	0
363	20241219	143500	75949125	4060	4060	4060	4060	133
364	20241219	143400	75409145	4060	4060	4060	4060	0
365	20241219	143300	75409145	4060	4060	4060	4060	0
366	20241219	143200	75409145	4060	4060	4060	4060	0
367	20241219	143100	75409145	4060	4060	4060	4060	0
368	20241219	143000	75409145	4060	4060	4060	4060	0
369	20241219	142900	75409145	4060	4060	4060	4060	611
370	20241219	142800	72928485	4060	4065	4065	4060	1278
371	20241219	142700	67738970	4065	4065	4065	4065	0
372	20241219	142600	67738970	4065	4065	4065	4065	9
373	20241219	142500	67702385	4075	4075	4075	4075	0
374	20241219	142400	67702385	4075	4075	4075	4075	0
375	20241219	142300	67702385	4075	4075	4075	4075	1
376	20241219	142200	67698310	4080	4080	4080	4080	0
377	20241219	142100	67698310	4080	4080	4080	4080	0
378	20241219	142000	67698310	4080	4080	4080	4080	2
379	20241219	141900	67690150	4085	4085	4085	4085	0
380	20241219	141800	67690150	4085	4085	4085	4085	247
381	20241219	141700	66681155	4085	4085	4085	4085	0
382	20241219	141600	66681155	4085	4085	4085	4085	0
383	20241219	141500	66681155	4085	4085	4085	4085	0
384	20241219	141400	66681155	4085	4085	4085	4085	0
385	20241219	141300	66681155	4085	4085	4085	4085	0
386	20241219	141200	66681155	4085	4085	4085	4085	0
387	20241219	141100	66681155	4085	4085	4085	4085	0
388	20241219	141000	66681155	4085	4085	4085	4085	0
389	20241219	140900	66681155	4085	4085	4085	4085	0
390	20241219	140800	66681155	4085	4085	4085	4085	0
391	20241219	140700	66681155	4085	4085	4085	4085	0
392	20241219	140600	66681155	4085	4085	4085	4085	0
393	20241219	140500	66681155	4085	4085	4085	4085	0
394	20241219	140400	66681155	4085	4085	4085	4085	0
395	20241219	140300	66681155	4085	4085	4085	4085	181
396	20241219	140200	65941770	4085	4085	4085	4085	15
397	20241219	140100	65880495	4085	4085	4085	4085	0
398	20241219	140000	65880495	4085	4085	4085	4085	0
399	20241219	135900	65880495	4085	4085	4085	4085	273
400	20241219	135800	64765290	4085	4085	4085	4085	17
401	20241219	135700	64695845	4085	4085	4085	4085	100
402	20241219	135600	64287345	4085	4085	4085	4085	0
403	20241219	135500	64287345	4085	4085	4085	4085	1
404	20241219	135400	64283260	4065	4065	4065	4065	0
405	20241219	135300	64283260	4065	4065	4065	4065	0
406	20241219	135200	64283260	4065	4065	4065	4065	0
407	20241219	135100	64283260	4065	4065	4065	4065	0
408	20241219	135000	64283260	4065	4065	4065	4065	0
409	20241219	134900	64283260	4065	4065	4065	4065	0
410	20241219	134800	64283260	4065	4065	4065	4065	0
411	20241219	134700	64283260	4065	4065	4065	4065	0
412	20241219	134600	64283260	4065	4065	4065	4065	0
413	20241219	134500	64283260	4065	4065	4065	4065	0
414	20241219	134400	64283260	4065	4065	4065	4065	0
415	20241219	134300	64283260	4065	4065	4065	4065	0
416	20241219	134200	64283260	4065	4065	4065	4065	0
417	20241219	134100	64283260	4065	4065	4065	4065	0
418	20241219	134000	64283260	4065	4065	4065	4065	0
419	20241219	133900	64283260	4065	4065	4065	4065	0
420	20241219	133800	64283260	4065	4065	4065	4065	0
421	20241219	133700	64283260	4065	4065	4065	4065	0
422	20241219	133600	64283260	4065	4065	4065	4065	0
423	20241219	133500	64283260	4065	4065	4065	4065	61
424	20241219	133400	64035295	4065	4065	4065	4065	0
425	20241219	133300	64035295	4065	4070	4070	4065	102
426	20241219	133200	63620565	4070	4070	4070	4070	6
427	20241219	133100	63596145	4080	4080	4080	4080	212
428	20241219	133000	62731185	4075	4075	4075	4075	0
429	20241219	132900	62731185	4075	4075	4075	4075	0
430	20241219	132800	62731185	4075	4075	4075	4075	35
431	20241219	132700	62588560	4080	4080	4080	4080	0
432	20241219	132600	62588560	4080	4080	4080	4080	0
433	20241219	132500	62588560	4080	4080	4080	4080	0
434	20241219	132400	62588560	4080	4080	4080	4080	21
435	20241219	132300	62502880	4080	4080	4080	4080	0
436	20241219	132200	62502880	4080	4080	4080	4080	1
437	20241219	132100	62498800	4085	4085	4085	4085	0
438	20241219	132000	62498800	4085	4085	4085	4085	0
439	20241219	131900	62498800	4085	4090	4090	4085	125
440	20241219	131800	61987555	4090	4090	4090	4090	0
441	20241219	131700	61987555	4090	4090	4090	4090	141
442	20241219	131600	61410865	4085	4085	4085	4085	0
443	20241219	131500	61410865	4085	4085	4085	4085	0
444	20241219	131400	61410865	4085	4075	4085	4075	43
445	20241219	131300	61235220	4065	4065	4065	4065	0
446	20241219	131200	61235220	4065	4065	4065	4065	0
447	20241219	131100	61235220	4065	4065	4065	4065	25
448	20241219	131000	61133595	4055	4055	4055	4055	0
449	20241219	130900	61133595	4055	4055	4055	4055	0
450	20241219	130800	61133595	4055	4055	4055	4055	0
451	20241219	130700	61133595	4055	4055	4055	4055	0
452	20241219	130600	61133595	4055	4055	4055	4055	0
453	20241219	130500	61133595	4055	4055	4055	4055	0
454	20241219	130400	61133595	4055	4055	4055	4055	0
455	20241219	130300	61133595	4055	4055	4055	4055	0
456	20241219	130200	61133595	4055	4055	4055	4055	0
457	20241219	130100	61133595	4055	4055	4055	4055	0
458	20241219	130000	61133595	4055	4055	4055	4055	0
459	20241219	125900	61133595	4055	4055	4055	4055	0
460	20241219	125800	61133595	4055	4055	4055	4055	0
461	20241219	125700	61133595	4055	4055	4055	4055	0
462	20241219	125600	61133595	4055	4055	4055	4055	0
463	20241219	125500	61133595	4055	4055	4055	4055	0
464	20241219	125400	61133595	4055	4055	4055	4055	0
465	20241219	125300	61133595	4055	4055	4055	4055	0
466	20241219	125200	61133595	4055	4055	4055	4055	1
467	20241219	125100	61129540	4050	4050	4050	4050	0
468	20241219	125000	61129540	4050	4050	4050	4050	0
469	20241219	124900	61129540	4050	4050	4050	4050	0
470	20241219	124800	61129540	4050	4050	4050	4050	3
471	20241219	124700	61117390	4050	4050	4050	4050	1
472	20241219	124600	61113340	4040	4040	4040	4040	0
473	20241219	124500	61113340	4040	4040	4040	4040	0
474	20241219	124400	61113340	4040	4040	4040	4040	0
475	20241219	124300	61113340	4040	4040	4040	4040	0
476	20241219	124200	61113340	4040	4040	4040	4040	0
477	20241219	124100	61113340	4040	4040	4040	4040	0
478	20241219	124000	61113340	4040	4040	4040	4040	0
479	20241219	123900	61113340	4040	4040	4040	4040	0
480	20241219	123800	61113340	4040	4040	4040	4040	0
481	20241219	123700	61113340	4040	4040	4040	4040	0
482	20241219	123600	61113340	4040	4040	4040	4040	0
483	20241219	123500	61113340	4040	4040	4040	4040	0
484	20241219	123400	61113340	4040	4040	4040	4040	0
485	20241219	123300	61113340	4040	4040	4040	4040	0
486	20241219	123200	61113340	4040	4040	4040	4040	0
487	20241219	123100	61113340	4040	4040	4040	4040	0
488	20241219	123000	61113340	4040	4040	4040	4040	0
489	20241219	122900	61113340	4040	4040	4040	4040	0
490	20241219	122800	61113340	4040	4050	4050	4040	65
491	20241219	122700	60850690	4050	4050	4050	4050	0
492	20241219	122600	60850690	4050	4050	4050	4050	41
493	20241219	122500	60684640	4050	4050	4050	4050	53
494	20241219	122400	60469990	4050	4050	4050	4050	0
495	20241219	122300	60469990	4050	4050	4050	4050	0
496	20241219	122200	60469990	4050	4050	4050	4050	34
497	20241219	122100	60332290	4050	4050	4050	4050	0
498	20241219	122000	60332290	4050	4050	4050	4050	0
499	20241219	121900	60332290	4050	4050	4050	4050	199
500	20241219	121800	59526340	4050	4050	4050	4050	0
501	20241219	121700	59526340	4050	4050	4050	4050	1
502	20241219	121600	59522290	4050	4050	4050	4050	0
503	20241219	121500	59522290	4050	4050	4050	4050	0
504	20241219	121400	59522290	4050	4050	4050	4050	0
505	20241219	121300	59522290	4050	4050	4050	4050	0
506	20241219	121200	59522290	4050	4050	4050	4050	0
507	20241219	121100	59522290	4050	4050	4050	4050	0
508	20241219	121000	59522290	4050	4050	4050	4050	0
509	20241219	120900	59522290	4050	4050	4050	4050	0
510	20241219	120800	59522290	4050	4050	4050	4050	0
511	20241219	120700	59522290	4050	4050	4050	4050	0
512	20241219	120600	59522290	4050	4045	4050	4045	201
513	20241219	120500	58709220	4045	4045	4045	4045	5
514	20241219	120400	58688995	4035	4035	4035	4035	0
515	20241219	120300	58688995	4035	4035	4035	4035	0
516	20241219	120200	58688995	4035	4035	4035	4035	0
517	20241219	120100	58688995	4035	4035	4035	4035	0
518	20241219	120000	58688995	4035	4035	4035	4035	0
519	20241219	115900	58688995	4035	4025	4035	4025	232
520	20241219	115800	57753575	4020	4005	4020	4005	322
521	20241219	115700	56459150	4005	4005	4005	4005	0
522	20241219	115600	56459150	4005	4005	4005	4005	0
523	20241219	115500	56459150	4005	4005	4005	4005	1
524	20241219	115400	56455145	4020	4020	4020	4020	0
525	20241219	115300	56455145	4020	4020	4020	4020	0
526	20241219	115200	56455145	4020	4020	4020	4020	0
527	20241219	115100	56455145	4020	4020	4020	4020	29
528	20241219	115000	56338565	4015	4015	4015	4015	0
529	20241219	114900	56338565	4015	4015	4015	4015	0
530	20241219	114800	56338565	4015	4015	4015	4015	0
531	20241219	114700	56338565	4015	4015	4015	4015	100
532	20241219	114600	55937065	4015	4015	4015	4015	0
533	20241219	114500	55937065	4015	4015	4015	4015	0
534	20241219	114400	55937065	4015	4015	4015	4015	0
535	20241219	114300	55937065	4015	4015	4015	4015	0
536	20241219	114200	55937065	4015	4015	4015	4015	0
537	20241219	114100	55937065	4015	4015	4015	4015	1
538	20241219	114000	55933050	4015	4015	4015	4015	2
539	20241219	113900	55925020	4000	4000	4000	4000	0
540	20241219	113800	55925020	4000	4000	4000	4000	0
541	20241219	113700	55925020	4000	4000	4000	4000	0
542	20241219	113600	55925020	4000	4000	4000	4000	2
543	20241219	113500	55917020	4000	4000	4000	4000	0
544	20241219	113400	55917020	4000	4000	4000	4000	0
545	20241219	113300	55917020	4000	4000	4000	4000	0
546	20241219	113200	55917020	4000	4000	4000	4000	0
547	20241219	113100	55917020	4000	4000	4000	4000	1
548	20241219	113000	55913020	4000	4000	4000	4000	0
549	20241219	112900	55913020	4000	4000	4000	4000	0
550	20241219	112800	55913020	4000	4000	4000	4000	0
551	20241219	112700	55913020	4000	4000	4000	4000	0
552	20241219	112600	55913020	4000	4000	4000	4000	0
553	20241219	112500	55913020	4000	4000	4000	4000	82
554	20241219	112400	55585020	4015	4015	4015	4015	40
555	20241219	112300	55424420	4015	4015	4015	4015	0
556	20241219	112200	55424420	4015	4015	4015	4015	1
557	20241219	112100	55420405	4015	4015	4015	4015	0
558	20241219	112000	55420405	4015	4015	4015	4015	0
559	20241219	111900	55420405	4015	4015	4015	4015	0
560	20241219	111800	55420405	4015	4015	4015	4015	0
561	20241219	111700	55420405	4015	4015	4015	4015	0
562	20241219	111600	55420405	4015	4015	4015	4015	1
563	20241219	111500	55416390	4015	4015	4015	4015	0
564	20241219	111400	55416390	4015	4015	4015	4015	0
565	20241219	111300	55416390	4015	4015	4015	4015	3
566	20241219	111200	55404345	4015	4015	4015	4015	0
567	20241219	111100	55404345	4015	4015	4015	4015	50
568	20241219	111000	55203595	4020	4020	4020	4020	0
569	20241219	110900	55203595	4020	4020	4020	4020	0
570	20241219	110800	55203595	4020	4020	4020	4020	0
571	20241219	110700	55203595	4020	4020	4020	4020	0
572	20241219	110600	55203595	4020	4020	4020	4020	0
573	20241219	110500	55203595	4020	4020	4020	4020	0
574	20241219	110400	55203595	4020	4020	4020	4020	42
575	20241219	110300	55034755	4015	4015	4015	4015	88
576	20241219	110200	54681435	4015	4015	4015	4015	0
577	20241219	110100	54681435	4015	4015	4015	4015	0
578	20241219	110000	54681435	4015	4015	4015	4015	0
579	20241219	105900	54681435	4015	4015	4015	4015	0
580	20241219	105800	54681435	4015	4015	4015	4015	50
581	20241219	105700	54480685	4015	4015	4015	4015	0
582	20241219	105600	54480685	4015	4015	4015	4015	0
583	20241219	105500	54480685	4015	4015	4015	4015	0
584	20241219	105400	54480685	4015	4015	4015	4015	2
585	20241219	105300	54472655	3995	3995	3995	3995	0
586	20241219	105200	54472655	3995	3995	3995	3995	0
587	20241219	105100	54472655	3995	3995	3995	3995	0
588	20241219	105000	54472655	3995	3995	3995	3995	0
589	20241219	104900	54472655	3995	3995	3995	3995	0
590	20241219	104800	54472655	3995	3995	3995	3995	0
591	20241219	104700	54472655	3995	3995	3995	3995	0
592	20241219	104600	54472655	3995	3995	3995	3995	0
593	20241219	104500	54472655	3995	3995	3995	3995	0
594	20241219	104400	54472655	3995	3995	3995	3995	0
595	20241219	104300	54472655	3995	3995	3995	3995	0
596	20241219	104200	54472655	3995	4000	4000	3995	40
597	20241219	104100	54312805	4000	4000	4000	4000	0
598	20241219	104000	54312805	4000	4000	4000	4000	0
599	20241219	103900	54312805	4000	4000	4000	4000	0
600	20241219	103800	54312805	4000	4000	4000	4000	0
601	20241219	103700	54312805	4000	4000	4000	4000	220
602	20241219	103600	53432805	4000	4000	4000	4000	0
603	20241219	103500	53432805	4000	4000	4000	4000	0
604	20241219	103400	53432805	4000	4000	4000	4000	0
605	20241219	103300	53432805	4000	4000	4000	4000	0
606	20241219	103200	53432805	4000	4000	4000	4000	5
607	20241219	103100	53412805	4000	4000	4000	4000	1
608	20241219	103000	53408805	4000	4000	4000	4000	0
609	20241219	102900	53408805	4000	4000	4000	4000	0
610	20241219	102800	53408805	4000	4000	4000	4000	0
611	20241219	102700	53408805	4000	4010	4010	4000	82
612	20241219	102600	53080755	4010	4010	4010	4010	0
613	20241219	102500	53080755	4010	4010	4010	4010	110
614	20241219	102400	52639655	4010	4010	4010	4010	100
615	20241219	102300	52238655	4015	4015	4015	4015	60
616	20241219	102200	51997755	4030	4030	4030	4030	0
617	20241219	102100	51997755	4030	4030	4030	4030	5
618	20241219	102000	51977605	4030	4030	4030	4030	0
619	20241219	101900	51977605	4030	4030	4030	4030	0
620	20241219	101800	51977605	4030	4030	4030	4030	0
621	20241219	101700	51977605	4030	4030	4030	4030	0
622	20241219	101600	51977605	4030	4030	4030	4030	0
623	20241219	101500	51977605	4030	4030	4030	4030	0
624	20241219	101400	51977605	4030	4030	4030	4030	0
625	20241219	101300	51977605	4030	4030	4030	4030	0
626	20241219	101200	51977605	4030	4030	4030	4030	0
627	20241219	101100	51977605	4030	4030	4030	4030	0
628	20241219	101000	51977605	4030	4030	4030	4030	0
629	20241219	100900	51977605	4030	4030	4030	4030	0
630	20241219	100800	51977605	4030	4030	4030	4030	0
631	20241219	100700	51977605	4030	4030	4030	4030	600
632	20241219	100600	49559605	4030	4030	4030	4030	1
633	20241219	100500	49555575	3990	3990	3990	3990	0
634	20241219	100400	49555575	3990	3990	3990	3990	0
635	20241219	100300	49555575	3990	3990	3990	3990	0
636	20241219	100200	49555575	3990	3990	3990	3990	0
637	20241219	100100	49555575	3990	3990	3990	3990	0
638	20241219	100000	49555575	3990	4000	4000	3990	500
639	20241219	095900	47555685	4000	4000	4000	4000	200
640	20241219	095800	46755685	4005	4005	4005	4005	0
641	20241219	095700	46755685	4005	4000	4005	4000	32
642	20241219	095600	46627550	3990	3990	3990	3990	0
643	20241219	095500	46627550	3990	3990	3990	3990	0
644	20241219	095400	46627550	3990	3990	3990	3990	0
645	20241219	095300	46627550	3990	3990	3990	3990	1110
646	20241219	095200	42198650	3990	3990	3990	3990	0
647	20241219	095100	42198650	3990	3990	3990	3990	0
648	20241219	095000	42198650	3990	3990	3990	3990	0
649	20241219	094900	42198650	3990	3990	3990	3990	0
650	20241219	094800	42198650	3990	4000	4000	3990	2262
651	20241219	094700	33167785	4000	4020	4020	4000	1201
652	20241219	094600	28349400	4020	4020	4020	4020	227
653	20241219	094500	27436860	4020	4020	4020	4020	0
654	20241219	094400	27436860	4020	4020	4020	4020	0
655	20241219	094300	27436860	4020	4020	4020	4020	0
656	20241219	094200	27436860	4020	4020	4020	4020	0
657	20241219	094100	27436860	4020	4020	4020	4020	0
658	20241219	094000	27436860	4020	4020	4020	4020	0
659	20241219	093900	27436860	4020	4020	4020	4020	120
660	20241219	093800	26954460	4045	4045	4045	4045	100
661	20241219	093700	26549960	4020	4030	4030	4020	1192
662	20241219	093600	21755000	4020	4020	4020	4020	0
663	20241219	093500	21755000	4020	4020	4020	4020	0
664	20241219	093400	21755000	4020	4020	4020	4020	0
665	20241219	093300	21755000	4020	4020	4020	4020	0
666	20241219	093200	21755000	4020	4020	4020	4020	1
667	20241219	093100	21750980	4020	4020	4020	4020	15
668	20241219	093000	21690680	4020	4020	4020	4020	34
669	20241219	092900	21554000	4040	4040	4040	4040	0
670	20241219	092800	21554000	4040	4040	4040	4040	0
671	20241219	092700	21554000	4040	4040	4040	4040	0
672	20241219	092600	21554000	4040	4040	4040	4040	0
673	20241219	092500	21554000	4040	4040	4040	4040	0
674	20241219	092400	21554000	4040	4040	4040	4040	41
675	20241219	092300	21388360	4040	4040	4040	4040	80
676	20241219	092200	21065160	4040	4040	4040	4040	0
677	20241219	092100	21065160	4040	4040	4040	4040	0
678	20241219	092000	21065160	4040	4040	4040	4040	0
679	20241219	091900	21065160	4040	4045	4045	4040	228
680	20241219	091800	20143225	4045	4045	4045	4045	0
681	20241219	091700	20143225	4045	4045	4045	4045	11
682	20241219	091600	20098730	4040	4040	4040	4040	444
683	20241219	091500	18304970	4040	4040	4040	4040	223
684	20241219	091400	17404050	4005	4005	4005	4005	0
685	20241219	091300	17404050	4005	4005	4005	4005	0
686	20241219	091200	17404050	4005	4005	4005	4005	10
687	20241219	091100	17364000	4005	4005	4005	4005	3
688	20241219	091000	17351985	4005	4005	4005	4005	0
689	20241219	090900	17351985	4005	4025	4025	4005	12
690	20241219	090800	17303705	4005	4005	4005	4005	0
691	20241219	090700	17303705	4005	4015	4015	4005	3
692	20241219	090600	17291670	4025	4025	4025	4025	0
693	20241219	090500	17291670	4025	3985	4045	3985	168
694	20241219	090400	16622040	3985	4005	4075	3985	1057
695	20241219	090300	12399385	3985	3985	3985	3985	0
696	20241219	090200	12399385	3985	3985	3985	3985	3
697	20241219	090100	12387430	4090	4025	4090	4025	45
698	20241219	090000	12203625	3980	3980	3985	3980	3066