KissMeData/078020/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	195200	40585475	3985	3985	3985	3985	98
3	20241213	195100	40585475	3985	3985	3985	3985	0
4	20241213	195000	40585475	3985	3985	3985	3985	0
5	20241213	194900	40585475	3985	3985	3985	3985	0
6	20241213	194800	40585475	3985	3985	3985	3985	0
7	20241213	194700	40585475	3985	3985	3985	3985	0
8	20241213	194600	40585475	3985	3985	3985	3985	0
9	20241213	194500	40585475	3985	3985	3985	3985	0
10	20241213	194400	40585475	3985	3985	3985	3985	0
11	20241213	194300	40585475	3985	3985	3985	3985	0
12	20241213	194200	40585475	3985	3985	3985	3985	0
13	20241213	194100	40585475	3985	3985	3985	3985	0
14	20241213	194000	40585475	3985	3985	3985	3985	0
15	20241213	193900	40585475	3985	3985	3985	3985	0
16	20241213	193800	40585475	3985	3985	3985	3985	0
17	20241213	193700	40585475	3985	3985	3985	3985	0
18	20241213	193600	40585475	3985	3985	3985	3985	0
19	20241213	193500	40585475	3985	3985	3985	3985	0
20	20241213	193400	40585475	3985	3985	3985	3985	0
21	20241213	193300	40585475	3985	3985	3985	3985	0
22	20241213	193200	40585475	3985	3985	3985	3985	0
23	20241213	193100	40585475	3985	3985	3985	3985	0
24	20241213	193000	40585475	3985	3985	3985	3985	0
25	20241213	192900	40585475	3985	3985	3985	3985	0
26	20241213	192800	40585475	3985	3985	3985	3985	0
27	20241213	192700	40585475	3985	3985	3985	3985	0
28	20241213	192600	40585475	3985	3985	3985	3985	0
29	20241213	192500	40585475	3985	3985	3985	3985	0
30	20241213	192400	40585475	3985	3985	3985	3985	0
31	20241213	192300	40585475	3985	3985	3985	3985	0
32	20241213	192200	40585475	3985	3985	3985	3985	98
33	20241213	192100	40585475	3985	3985	3985	3985	0
34	20241213	192000	40585475	3985	3985	3985	3985	0
35	20241213	191900	40585475	3985	3985	3985	3985	0
36	20241213	191800	40585475	3985	3985	3985	3985	0
37	20241213	191700	40585475	3985	3985	3985	3985	0
38	20241213	191600	40585475	3985	3985	3985	3985	0
39	20241213	191500	40585475	3985	3985	3985	3985	0
40	20241213	191400	40585475	3985	3985	3985	3985	0
41	20241213	191300	40585475	3985	3985	3985	3985	0
42	20241213	191200	40585475	3985	3985	3985	3985	0
43	20241213	191100	40585475	3985	3985	3985	3985	0
44	20241213	191000	40585475	3985	3985	3985	3985	0
45	20241213	190900	40585475	3985	3985	3985	3985	0
46	20241213	190800	40585475	3985	3985	3985	3985	0
47	20241213	190700	40585475	3985	3985	3985	3985	0
48	20241213	190600	40585475	3985	3985	3985	3985	0
49	20241213	190500	40585475	3985	3985	3985	3985	0
50	20241213	190400	40585475	3985	3985	3985	3985	0
51	20241213	190300	40585475	3985	3985	3985	3985	0
52	20241213	190200	40585475	3985	3985	3985	3985	0
53	20241213	190100	40585475	3985	3985	3985	3985	0
54	20241213	190000	40585475	3985	3985	3985	3985	0
55	20241213	185900	40585475	3985	3985	3985	3985	0
56	20241213	185800	40585475	3985	3985	3985	3985	0
57	20241213	185700	40585475	3985	3985	3985	3985	0
58	20241213	185600	40585475	3985	3985	3985	3985	0
59	20241213	185500	40585475	3985	3985	3985	3985	0
60	20241213	185400	40585475	3985	3985	3985	3985	0
61	20241213	185300	40585475	3985	3985	3985	3985	0
62	20241213	185200	40585475	3985	3985	3985	3985	98
63	20241213	185100	40585475	3985	3985	3985	3985	0
64	20241213	185000	40585475	3985	3985	3985	3985	0
65	20241213	184900	40585475	3985	3985	3985	3985	0
66	20241213	184800	40585475	3985	3985	3985	3985	0
67	20241213	184700	40585475	3985	3985	3985	3985	0
68	20241213	184600	40585475	3985	3985	3985	3985	0
69	20241213	184500	40585475	3985	3985	3985	3985	0
70	20241213	184400	40585475	3985	3985	3985	3985	0
71	20241213	184300	40585475	3985	3985	3985	3985	0
72	20241213	184200	40585475	3985	3985	3985	3985	0
73	20241213	184100	40585475	3985	3985	3985	3985	0
74	20241213	184000	40585475	3985	3985	3985	3985	0
75	20241213	183900	40585475	3985	3985	3985	3985	0
76	20241213	183800	40585475	3985	3985	3985	3985	0
77	20241213	183700	40585475	3985	3985	3985	3985	0
78	20241213	183600	40585475	3985	3985	3985	3985	0
79	20241213	183500	40585475	3985	3985	3985	3985	0
80	20241213	183400	40585475	3985	3985	3985	3985	0
81	20241213	183300	40585475	3985	3985	3985	3985	0
82	20241213	183200	40585475	3985	3985	3985	3985	0
83	20241213	183100	40585475	3985	3985	3985	3985	0
84	20241213	183000	40585475	3985	3985	3985	3985	0
85	20241213	182900	40585475	3985	3985	3985	3985	0
86	20241213	182800	40585475	3985	3985	3985	3985	0
87	20241213	182700	40585475	3985	3985	3985	3985	0
88	20241213	182600	40585475	3985	3985	3985	3985	0
89	20241213	182500	40585475	3985	3985	3985	3985	0
90	20241213	182400	40585475	3985	3985	3985	3985	0
91	20241213	182300	40585475	3985	3985	3985	3985	0
92	20241213	182200	40585475	3985	3985	3985	3985	98
93	20241213	182100	40585475	3985	3985	3985	3985	0
94	20241213	182000	40585475	3985	3985	3985	3985	0
95	20241213	181900	40585475	3985	3985	3985	3985	0
96	20241213	181800	40585475	3985	3985	3985	3985	0
97	20241213	181700	40585475	3985	3985	3985	3985	0
98	20241213	181600	40585475	3985	3985	3985	3985	0
99	20241213	181500	40585475	3985	3985	3985	3985	0
100	20241213	181400	40585475	3985	3985	3985	3985	0
101	20241213	181300	40585475	3985	3985	3985	3985	0
102	20241213	181200	40585475	3985	3985	3985	3985	0
103	20241213	181100	40585475	3985	3985	3985	3985	0
104	20241213	181000	40585475	3985	3985	3985	3985	0
105	20241213	180900	40585475	3985	3985	3985	3985	0
106	20241213	180800	40585475	3985	3985	3985	3985	0
107	20241213	180700	40585475	3985	3985	3985	3985	0
108	20241213	180600	40585475	3985	3985	3985	3985	0
109	20241213	180500	40585475	3985	3985	3985	3985	0
110	20241213	180400	40585475	3985	3985	3985	3985	0
111	20241213	180300	40585475	3985	3985	3985	3985	0
112	20241213	180200	40585475	3985	3985	3985	3985	0
113	20241213	180100	40585475	3985	3985	3985	3985	0
114	20241213	180000	40585475	3985	3985	3985	3985	0
115	20241213	175900	40585475	3985	3985	3985	3985	0
116	20241213	175800	40585475	3985	3985	3985	3985	0
117	20241213	175700	40585475	3985	3985	3985	3985	0
118	20241213	175600	40585475	3985	3985	3985	3985	0
119	20241213	175500	40585475	3985	3985	3985	3985	0
120	20241213	175400	40585475	3985	3985	3985	3985	0
121	20241213	175300	40585475	3985	3985	3985	3985	0
122	20241213	175200	40585475	3985	3985	3985	3985	98
123	20241213	175100	40585475	3985	3985	3985	3985	0
124	20241213	175000	40585475	3985	3985	3985	3985	0
125	20241213	174900	40585475	3985	3985	3985	3985	0
126	20241213	174800	40585475	3985	3985	3985	3985	0
127	20241213	174700	40585475	3985	3985	3985	3985	0
128	20241213	174600	40585475	3985	3985	3985	3985	0
129	20241213	174500	40585475	3985	3985	3985	3985	0
130	20241213	174400	40585475	3985	3985	3985	3985	0
131	20241213	174300	40585475	3985	3985	3985	3985	0
132	20241213	174200	40585475	3985	3985	3985	3985	0
133	20241213	174100	40585475	3985	3985	3985	3985	0
134	20241213	174000	40585475	3985	3985	3985	3985	0
135	20241213	173900	40585475	3985	3985	3985	3985	0
136	20241213	173800	40585475	3985	3985	3985	3985	0
137	20241213	173700	40585475	3985	3985	3985	3985	0
138	20241213	173600	40585475	3985	3985	3985	3985	0
139	20241213	173500	40585475	3985	3985	3985	3985	0
140	20241213	173400	40585475	3985	3985	3985	3985	0
141	20241213	173300	40585475	3985	3985	3985	3985	0
142	20241213	173200	40585475	3985	3985	3985	3985	0
143	20241213	173100	40585475	3985	3985	3985	3985	0
144	20241213	173000	40585475	3985	3985	3985	3985	0
145	20241213	172900	40585475	3985	3985	3985	3985	0
146	20241213	172800	40585475	3985	3985	3985	3985	0
147	20241213	172700	40585475	3985	3985	3985	3985	0
148	20241213	172600	40585475	3985	3985	3985	3985	0
149	20241213	172500	40585475	3985	3985	3985	3985	0
150	20241213	172400	40585475	3985	3985	3985	3985	0
151	20241213	172300	40585475	3985	3985	3985	3985	0
152	20241213	172200	40585475	3985	3985	3985	3985	98
153	20241213	172100	40585475	3985	3985	3985	3985	0
154	20241213	172000	40585475	3985	3985	3985	3985	0
155	20241213	171900	40585475	3985	3985	3985	3985	0
156	20241213	171800	40585475	3985	3985	3985	3985	0
157	20241213	171700	40585475	3985	3985	3985	3985	0
158	20241213	171600	40585475	3985	3985	3985	3985	0
159	20241213	171500	40585475	3985	3985	3985	3985	0
160	20241213	171400	40585475	3985	3985	3985	3985	0
161	20241213	171300	40585475	3985	3985	3985	3985	0
162	20241213	171200	40585475	3985	3985	3985	3985	0
163	20241213	171100	40585475	3985	3985	3985	3985	0
164	20241213	171000	40585475	3985	3985	3985	3985	0
165	20241213	170900	40585475	3985	3985	3985	3985	0
166	20241213	170800	40585475	3985	3985	3985	3985	0
167	20241213	170700	40585475	3985	3985	3985	3985	0
168	20241213	170600	40585475	3985	3985	3985	3985	0
169	20241213	170500	40585475	3985	3985	3985	3985	0
170	20241213	170400	40585475	3985	3985	3985	3985	0
171	20241213	170300	40585475	3985	3985	3985	3985	0
172	20241213	170200	40585475	3985	3985	3985	3985	0
173	20241213	170100	40585475	3985	3985	3985	3985	0
174	20241213	170000	40585475	3985	3985	3985	3985	0
175	20241213	165900	40585475	3985	3985	3985	3985	0
176	20241213	165800	40585475	3985	3985	3985	3985	0
177	20241213	165700	40585475	3985	3985	3985	3985	0
178	20241213	165600	40585475	3985	3985	3985	3985	0
179	20241213	165500	40585475	3985	3985	3985	3985	0
180	20241213	165400	40585475	3985	3985	3985	3985	0
181	20241213	165300	40585475	3985	3985	3985	3985	0
182	20241213	165200	40585475	3985	3985	3985	3985	98
183	20241213	165100	40585475	3985	3985	3985	3985	0
184	20241213	165000	40585475	3985	3985	3985	3985	0
185	20241213	164900	40585475	3985	3985	3985	3985	0
186	20241213	164800	40585475	3985	3985	3985	3985	0
187	20241213	164700	40585475	3985	3985	3985	3985	0
188	20241213	164600	40585475	3985	3985	3985	3985	0
189	20241213	164500	40585475	3985	3985	3985	3985	0
190	20241213	164400	40585475	3985	3985	3985	3985	0
191	20241213	164300	40585475	3985	3985	3985	3985	0
192	20241213	164200	40585475	3985	3985	3985	3985	0
193	20241213	164100	40585475	3985	3985	3985	3985	0
194	20241213	164000	40585475	3985	3985	3985	3985	0
195	20241213	163900	40585475	3985	3985	3985	3985	0
196	20241213	163800	40585475	3985	3985	3985	3985	0
197	20241213	163700	40585475	3985	3985	3985	3985	0
198	20241213	163600	40585475	3985	3985	3985	3985	0
199	20241213	163500	40585475	3985	3985	3985	3985	0
200	20241213	163400	40585475	3985	3985	3985	3985	0
201	20241213	163300	40585475	3985	3985	3985	3985	0
202	20241213	163200	40585475	3985	3985	3985	3985	0
203	20241213	163100	40585475	3985	3985	3985	3985	0
204	20241213	163000	40585475	3985	3985	3985	3985	0
205	20241213	162900	40585475	3985	3985	3985	3985	0
206	20241213	162800	40585475	3985	3985	3985	3985	0
207	20241213	162700	40585475	3985	3985	3985	3985	0
208	20241213	162600	40585475	3985	3985	3985	3985	0
209	20241213	162500	40585475	3985	3985	3985	3985	0
210	20241213	162400	40585475	3985	3985	3985	3985	0
211	20241213	162300	40585475	3985	3985	3985	3985	0
212	20241213	162200	40585475	3985	3985	3985	3985	98
213	20241213	162100	40585475	3985	3985	3985	3985	0
214	20241213	162000	40585475	3985	3985	3985	3985	0
215	20241213	161900	40585475	3985	3985	3985	3985	0
216	20241213	161800	40585475	3985	3985	3985	3985	0
217	20241213	161700	40585475	3985	3985	3985	3985	0
218	20241213	161600	40585475	3985	3985	3985	3985	0
219	20241213	161500	40585475	3985	3985	3985	3985	0
220	20241213	161400	40585475	3985	3985	3985	3985	0
221	20241213	161300	40585475	3985	3985	3985	3985	0
222	20241213	161200	40585475	3985	3985	3985	3985	0
223	20241213	161100	40585475	3985	3985	3985	3985	0
224	20241213	161000	40585475	3985	3985	3985	3985	0
225	20241213	160900	40585475	3985	3985	3985	3985	0
226	20241213	160800	40585475	3985	3985	3985	3985	0
227	20241213	160700	40585475	3985	3985	3985	3985	0
228	20241213	160600	40585475	3985	3985	3985	3985	0
229	20241213	160500	40585475	3985	3985	3985	3985	0
230	20241213	160400	40585475	3985	3985	3985	3985	0
231	20241213	160300	40585475	3985	3985	3985	3985	0
232	20241213	160200	40585475	3985	3985	3985	3985	0
233	20241213	160100	40585475	3985	3985	3985	3985	0
234	20241213	160000	40585475	3985	3985	3985	3985	0
235	20241213	155900	40585475	3985	3985	3985	3985	0
236	20241213	155800	40585475	3985	3985	3985	3985	0
237	20241213	155700	40585475	3985	3985	3985	3985	0
238	20241213	155600	40585475	3985	3985	3985	3985	0
239	20241213	155500	40585475	3985	3985	3985	3985	0
240	20241213	155400	40585475	3985	3985	3985	3985	0
241	20241213	155300	40585475	3985	3985	3985	3985	0
242	20241213	155200	40585475	3985	3985	3985	3985	98
243	20241213	155100	40585475	3985	3985	3985	3985	0
244	20241213	155000	40585475	3985	3985	3985	3985	0
245	20241213	154900	40585475	3985	3985	3985	3985	0
246	20241213	154800	40585475	3985	3985	3985	3985	0
247	20241213	154700	40585475	3985	3985	3985	3985	0
248	20241213	154600	40585475	3985	3985	3985	3985	0
249	20241213	154500	40585475	3985	3985	3985	3985	0
250	20241213	154400	40585475	3985	3985	3985	3985	0
251	20241213	154300	40585475	3985	3985	3985	3985	0
252	20241213	154200	40585475	3985	3985	3985	3985	0
253	20241213	154100	40585475	3985	3985	3985	3985	0
254	20241213	154000	40585475	3985	3985	3985	3985	0
255	20241213	153900	40585475	3985	3985	3985	3985	0
256	20241213	153800	40585475	3985	3985	3985	3985	0
257	20241213	153700	40585475	3985	3985	3985	3985	0
258	20241213	153600	40585475	3985	3985	3985	3985	0
259	20241213	153500	40585475	3985	3985	3985	3985	0
260	20241213	153400	40585475	3985	3985	3985	3985	0
261	20241213	153300	40585475	3985	3985	3985	3985	0
262	20241213	153200	40585475	3985	3985	3985	3985	0
263	20241213	153100	40585475	3985	3985	3985	3985	0
264	20241213	153000	40585475	3985	3985	3985	3985	98
265	20241213	152900	40194945	3985	3985	3985	3985	0
266	20241213	152800	40194945	3985	3985	3985	3985	0
267	20241213	152700	40194945	3985	3985	3985	3985	0
268	20241213	152600	40194945	3985	3985	3985	3985	0
269	20241213	152500	40194945	3985	3985	3985	3985	0
270	20241213	152400	40194945	3985	3985	3985	3985	0
271	20241213	152300	40194945	3985	3985	3985	3985	0
272	20241213	152200	40194945	3985	3985	3985	3985	0
273	20241213	152100	40194945	3985	3985	3985	3985	0
274	20241213	152000	40194945	3985	3985	3985	3985	0
275	20241213	151900	40194945	3985	3985	3985	3985	10
276	20241213	151800	40155095	3985	3985	3985	3985	7
277	20241213	151700	40127200	3985	3985	3985	3985	0
278	20241213	151600	40127200	3985	3985	3985	3985	101
279	20241213	151500	39724715	3985	3985	3985	3985	0
280	20241213	151400	39724715	3985	3985	3985	3985	0
281	20241213	151300	39724715	3985	3985	3985	3985	17
282	20241213	151200	39656970	3985	3985	3985	3985	0
283	20241213	151100	39656970	3985	3985	3985	3985	0
284	20241213	151000	39656970	3985	3985	3985	3985	155
285	20241213	150900	39039295	3985	3985	3985	3985	0
286	20241213	150800	39039295	3985	3985	3985	3985	34
287	20241213	150700	38903805	3990	3990	3990	3990	0
288	20241213	150600	38903805	3990	3985	3990	3985	130
289	20241213	150500	38385115	3985	3985	3985	3985	566
290	20241213	150400	36129605	3980	3980	3980	3980	0
291	20241213	150300	36129605	3980	3980	3980	3980	70
292	20241213	150200	35851005	3985	3985	3985	3985	33
293	20241213	150100	35719500	3985	3980	3985	3980	583
294	20241213	150000	33398925	3965	3965	3965	3965	0
295	20241213	145900	33398925	3965	3965	3965	3965	100
296	20241213	145800	33002425	3965	3965	3965	3965	0
297	20241213	145700	33002425	3965	3965	3965	3965	0
298	20241213	145600	33002425	3965	3965	3965	3965	0
299	20241213	145500	33002425	3965	3965	3965	3965	200
300	20241213	145400	32209425	3965	3965	3965	3965	500
301	20241213	145300	30226925	3960	3960	3960	3960	0
302	20241213	145200	30226925	3960	3960	3960	3960	0
303	20241213	145100	30226925	3960	3960	3960	3960	0
304	20241213	145000	30226925	3960	3960	3960	3960	52
305	20241213	144900	30021005	3970	3970	3970	3970	316
306	20241213	144800	28766485	3990	3990	3990	3990	0
307	20241213	144700	28766485	3990	3990	3990	3990	0
308	20241213	144600	28766485	3990	3990	3990	3990	0
309	20241213	144500	28766485	3990	3990	3990	3990	5
310	20241213	144400	28746535	3990	3990	3990	3990	0
311	20241213	144300	28746535	3990	3990	3990	3990	0
312	20241213	144200	28746535	3990	3990	3990	3990	0
313	20241213	144100	28746535	3990	3990	3990	3990	1
314	20241213	144000	28742545	3970	3970	3970	3970	0
315	20241213	143900	28742545	3970	3970	3970	3970	0
316	20241213	143800	28742545	3970	3970	3970	3970	0
317	20241213	143700	28742545	3970	3975	3975	3970	52
318	20241213	143600	28536095	3990	3990	3990	3990	0
319	20241213	143500	28536095	3990	3990	3990	3990	1
320	20241213	143400	28532105	3990	3990	3990	3990	0
321	20241213	143300	28532105	3990	3990	3990	3990	1
322	20241213	143200	28528115	3990	3990	3990	3990	12
323	20241213	143100	28480235	3985	3985	3985	3985	0
324	20241213	143000	28480235	3985	3985	3985	3985	0
325	20241213	142900	28480235	3985	3985	3985	3985	0
326	20241213	142800	28480235	3985	3985	3985	3985	1
327	20241213	142700	28476250	3985	3985	3985	3985	0
328	20241213	142600	28476250	3985	3985	3985	3985	0
329	20241213	142500	28476250	3985	3985	3985	3985	0
330	20241213	142400	28476250	3985	3985	3985	3985	0
331	20241213	142300	28476250	3985	3985	3985	3985	0
332	20241213	142200	28476250	3985	3985	3985	3985	0
333	20241213	142100	28476250	3985	3985	3985	3985	0
334	20241213	142000	28476250	3985	3985	3985	3985	0
335	20241213	141900	28476250	3985	3985	3985	3985	0
336	20241213	141800	28476250	3985	3985	3985	3985	0
337	20241213	141700	28476250	3985	3985	3985	3985	0
338	20241213	141600	28476250	3985	3985	3985	3985	0
339	20241213	141500	28476250	3985	3985	3985	3985	0
340	20241213	141400	28476250	3985	3985	3985	3985	0
341	20241213	141300	28476250	3985	3990	3990	3985	69
342	20241213	141200	28201240	3990	3990	3990	3990	0
343	20241213	141100	28201240	3990	3990	3990	3990	150
344	20241213	141000	27602740	3990	3990	3990	3990	0
345	20241213	140900	27602740	3990	3990	3990	3990	100
346	20241213	140800	27203740	3990	3990	3990	3990	0
347	20241213	140700	27203740	3990	3990	3990	3990	30
348	20241213	140600	27084040	3975	3975	3975	3975	3
349	20241213	140500	27072115	3970	3970	3970	3970	114
350	20241213	140400	26619535	3975	3975	3975	3975	0
351	20241213	140300	26619535	3975	3975	3975	3975	0
352	20241213	140200	26619535	3975	3975	3975	3975	0
353	20241213	140100	26619535	3975	3975	3975	3975	297
354	20241213	140000	25438960	3980	3980	3980	3980	0
355	20241213	135900	25438960	3980	3980	3980	3980	0
356	20241213	135800	25438960	3980	3980	3980	3980	0
357	20241213	135700	25438960	3980	3980	3980	3980	0
358	20241213	135600	25438960	3980	3980	3980	3980	0
359	20241213	135500	25438960	3980	3980	3980	3980	1
360	20241213	135400	25434980	3980	3980	3980	3980	0
361	20241213	135300	25434980	3980	3980	3980	3980	0
362	20241213	135200	25434980	3980	3980	3980	3980	0
363	20241213	135100	25434980	3980	3980	3980	3980	0
364	20241213	135000	25434980	3980	3980	3980	3980	0
365	20241213	134900	25434980	3980	3980	3980	3980	9
366	20241213	134800	25399160	3985	3985	3985	3985	1
367	20241213	134700	25395175	3980	3970	3980	3970	165
368	20241213	134600	24739165	3965	3965	3965	3965	0
369	20241213	134500	24739165	3965	3965	3965	3965	0
370	20241213	134400	24739165	3965	3970	3970	3965	337
371	20241213	134300	23402205	3975	3975	3975	3975	0
372	20241213	134200	23402205	3975	3975	3975	3975	0
373	20241213	134100	23402205	3975	3975	3975	3975	76
374	20241213	134000	23100105	3995	3995	3995	3995	0
375	20241213	133900	23100105	3995	3995	3995	3995	0
376	20241213	133800	23100105	3995	3995	3995	3995	0
377	20241213	133700	23100105	3995	3995	3995	3995	0
378	20241213	133600	23100105	3995	3995	3995	3995	0
379	20241213	133500	23100105	3995	3995	3995	3995	0
380	20241213	133400	23100105	3995	3995	3995	3995	0
381	20241213	133300	23100105	3995	3995	3995	3995	0
382	20241213	133200	23100105	3995	3995	3995	3995	0
383	20241213	133100	23100105	3995	3995	3995	3995	1
384	20241213	133000	23096110	3995	3995	3995	3995	0
385	20241213	132900	23096110	3995	3995	3995	3995	0
386	20241213	132800	23096110	3995	3995	3995	3995	0
387	20241213	132700	23096110	3995	3995	3995	3995	0
388	20241213	132600	23096110	3995	3995	3995	3995	0
389	20241213	132500	23096110	3995	3995	3995	3995	0
390	20241213	132400	23096110	3995	3995	3995	3995	0
391	20241213	132300	23096110	3995	3995	3995	3995	0
392	20241213	132200	23096110	3995	3995	3995	3995	0
393	20241213	132100	23096110	3995	3995	3995	3995	0
394	20241213	132000	23096110	3995	3995	3995	3995	0
395	20241213	131900	23096110	3995	3995	3995	3995	1
396	20241213	131800	23092115	3995	3995	3995	3995	0
397	20241213	131700	23092115	3995	3995	3995	3995	0
398	20241213	131600	23092115	3995	3995	3995	3995	1
399	20241213	131500	23088120	3995	3995	3995	3995	0
400	20241213	131400	23088120	3995	3995	3995	3995	64
401	20241213	131300	22832440	3995	3995	3995	3995	0
402	20241213	131200	22832440	3995	3995	3995	3995	0
403	20241213	131100	22832440	3995	3995	3995	3995	0
404	20241213	131000	22832440	3995	3995	3995	3995	9
405	20241213	130900	22796485	4000	4000	4000	4000	0
406	20241213	130800	22796485	4000	4000	4000	4000	0
407	20241213	130700	22796485	4000	4000	4000	4000	0
408	20241213	130600	22796485	4000	4000	4000	4000	0
409	20241213	130500	22796485	4000	4000	4000	4000	0
410	20241213	130400	22796485	4000	4000	4000	4000	0
411	20241213	130300	22796485	4000	4000	4000	4000	1
412	20241213	130200	22792485	4000	4000	4000	4000	0
413	20241213	130100	22792485	4000	4000	4000	4000	0
414	20241213	130000	22792485	4000	4000	4000	4000	0
415	20241213	125900	22792485	4000	4000	4000	4000	0
416	20241213	125800	22792485	4000	4000	4000	4000	4
417	20241213	125700	22776485	4000	4000	4000	4000	0
418	20241213	125600	22776485	4000	4000	4000	4000	0
419	20241213	125500	22776485	4000	4000	4000	4000	0
420	20241213	125400	22776485	4000	4000	4000	4000	0
421	20241213	125300	22776485	4000	4000	4000	4000	1
422	20241213	125200	22772485	3990	3990	3990	3990	0
423	20241213	125100	22772485	3990	3990	3990	3990	0
424	20241213	125000	22772485	3990	3990	3990	3990	0
425	20241213	124900	22772485	3990	3990	3990	3990	0
426	20241213	124800	22772485	3990	3990	3990	3990	0
427	20241213	124700	22772485	3990	3990	3990	3990	0
428	20241213	124600	22772485	3990	3990	3990	3990	0
429	20241213	124500	22772485	3990	3990	3990	3990	0
430	20241213	124400	22772485	3990	3990	3990	3990	0
431	20241213	124300	22772485	3990	3990	3990	3990	0
432	20241213	124200	22772485	3990	3990	3990	3990	3
433	20241213	124100	22760515	4000	4000	4000	4000	4
434	20241213	124000	22744515	4000	4000	4000	4000	0
435	20241213	123900	22744515	4000	4000	4000	4000	0
436	20241213	123800	22744515	4000	4000	4000	4000	0
437	20241213	123700	22744515	4000	4000	4000	4000	0
438	20241213	123600	22744515	4000	4000	4000	4000	2
439	20241213	123500	22736515	3980	3980	3980	3980	0
440	20241213	123400	22736515	3980	3980	3980	3980	0
441	20241213	123300	22736515	3980	3980	3980	3980	0
442	20241213	123200	22736515	3980	4005	4005	3980	3
443	20241213	123100	22724550	4000	4000	4000	4000	0
444	20241213	123000	22724550	4000	4000	4000	4000	0
445	20241213	122900	22724550	4000	4000	4000	4000	0
446	20241213	122800	22724550	4000	4000	4000	4000	0
447	20241213	122700	22724550	4000	4000	4000	4000	0
448	20241213	122600	22724550	4000	4000	4000	4000	0
449	20241213	122500	22724550	4000	4000	4000	4000	25
450	20241213	122400	22624550	4005	4005	4005	4005	0
451	20241213	122300	22624550	4005	4005	4005	4005	0
452	20241213	122200	22624550	4005	4005	4005	4005	1
453	20241213	122100	22620545	4005	4005	4005	4005	0
454	20241213	122000	22620545	4005	4005	4005	4005	1
455	20241213	121900	22616540	4005	4005	4005	4005	0
456	20241213	121800	22616540	4005	4005	4005	4005	0
457	20241213	121700	22616540	4005	4005	4005	4005	0
458	20241213	121600	22616540	4005	4005	4005	4005	0
459	20241213	121500	22616540	4005	4005	4005	4005	0
460	20241213	121400	22616540	4005	4005	4005	4005	0
461	20241213	121300	22616540	4005	4005	4005	4005	0
462	20241213	121200	22616540	4005	4005	4005	4005	0
463	20241213	121100	22616540	4005	4005	4005	4005	0
464	20241213	121000	22616540	4005	4005	4005	4005	0
465	20241213	120900	22616540	4005	4005	4005	4005	0
466	20241213	120800	22616540	4005	4005	4005	4005	0
467	20241213	120700	22616540	4005	4005	4005	4005	0
468	20241213	120600	22616540	4005	4005	4005	4005	0
469	20241213	120500	22616540	4005	4005	4005	4005	0
470	20241213	120400	22616540	4005	4005	4005	4005	0
471	20241213	120300	22616540	4005	4005	4005	4005	0
472	20241213	120200	22616540	4005	4005	4005	4005	0
473	20241213	120100	22616540	4005	4005	4005	4005	0
474	20241213	120000	22616540	4005	4005	4005	4005	0
475	20241213	115900	22616540	4005	4005	4005	4005	0
476	20241213	115800	22616540	4005	4005	4005	4005	0
477	20241213	115700	22616540	4005	4005	4010	4005	5
478	20241213	115600	22596510	3970	3970	3970	3970	0
479	20241213	115500	22596510	3970	3970	3970	3970	1
480	20241213	115400	22592540	4010	4010	4010	4010	0
481	20241213	115300	22592540	4010	4005	4010	4005	75
482	20241213	115200	22291945	3975	3975	3975	3975	723
483	20241213	115100	19418020	4010	4010	4010	4010	0
484	20241213	115000	19418020	4010	4010	4010	4010	345
485	20241213	114900	18034570	4010	4010	4010	4010	0
486	20241213	114800	18034570	4010	4010	4010	4010	0
487	20241213	114700	18034570	4010	4010	4010	4010	0
488	20241213	114600	18034570	4010	4010	4010	4010	5
489	20241213	114500	18014520	4010	4010	4010	4010	0
490	20241213	114400	18014520	4010	4010	4010	4010	0
491	20241213	114300	18014520	4010	4010	4010	4010	0
492	20241213	114200	18014520	4010	4010	4010	4010	0
493	20241213	114100	18014520	4010	4010	4010	4010	0
494	20241213	114000	18014520	4010	4010	4010	4010	0
495	20241213	113900	18014520	4010	4010	4010	4010	0
496	20241213	113800	18014520	4010	4010	4010	4010	0
497	20241213	113700	18014520	4010	4010	4010	4010	0
498	20241213	113600	18014520	4010	4010	4010	4010	0
499	20241213	113500	18014520	4010	4010	4010	4010	0
500	20241213	113400	18014520	4010	4010	4010	4010	0
501	20241213	113300	18014520	4010	4010	4010	4010	0
502	20241213	113200	18014520	4010	4010	4010	4010	0
503	20241213	113100	18014520	4010	4010	4010	4010	0
504	20241213	113000	18014520	4010	4010	4010	4010	0
505	20241213	112900	18014520	4010	4010	4010	4010	0
506	20241213	112800	18014520	4010	4010	4010	4010	0
507	20241213	112700	18014520	4010	4010	4010	4010	0
508	20241213	112600	18014520	4010	4010	4010	4010	0
509	20241213	112500	18014520	4010	4010	4010	4010	0
510	20241213	112400	18014520	4010	4010	4010	4010	0
511	20241213	112300	18014520	4010	4010	4010	4010	0
512	20241213	112200	18014520	4010	4010	4010	4010	0
513	20241213	112100	18014520	4010	4010	4010	4010	0
514	20241213	112000	18014520	4010	4010	4010	4010	2
515	20241213	111900	18006500	4010	4010	4010	4010	1
516	20241213	111800	18002490	4010	4010	4010	4010	0
517	20241213	111700	18002490	4010	4010	4010	4010	0
518	20241213	111600	18002490	4010	4010	4010	4010	1
519	20241213	111500	17998480	4010	4010	4010	4010	0
520	20241213	111400	17998480	4010	4010	4010	4010	0
521	20241213	111300	17998480	4010	4010	4010	4010	0
522	20241213	111200	17998480	4010	4010	4010	4010	0
523	20241213	111100	17998480	4010	4010	4010	4010	0
524	20241213	111000	17998480	4010	4010	4010	4010	0
525	20241213	110900	17998480	4010	4010	4010	4010	0
526	20241213	110800	17998480	4010	4010	4010	4010	0
527	20241213	110700	17998480	4010	4010	4010	4010	0
528	20241213	110600	17998480	4010	4010	4010	4010	0
529	20241213	110500	17998480	4010	4010	4010	4010	0
530	20241213	110400	17998480	4010	4010	4010	4010	0
531	20241213	110300	17998480	4010	4010	4010	4010	1
532	20241213	110200	17994470	4010	4010	4010	4010	0
533	20241213	110100	17994470	4010	4010	4010	4010	0
534	20241213	110000	17994470	4010	4010	4010	4010	0
535	20241213	105900	17994470	4010	4010	4010	4010	0
536	20241213	105800	17994470	4010	4000	4010	4000	5
537	20241213	105700	17974445	3955	3955	3955	3955	0
538	20241213	105600	17974445	3955	3955	3955	3955	0
539	20241213	105500	17974445	3955	3955	3955	3955	0
540	20241213	105400	17974445	3955	3955	3955	3955	0
541	20241213	105300	17974445	3955	3955	3955	3955	0
542	20241213	105200	17974445	3955	3955	3955	3955	0
543	20241213	105100	17974445	3955	3955	3955	3955	0
544	20241213	105000	17974445	3955	3955	3955	3955	0
545	20241213	104900	17974445	3955	3955	3955	3955	0
546	20241213	104800	17974445	3955	3955	3955	3955	0
547	20241213	104700	17974445	3955	3955	3955	3955	1
548	20241213	104600	17970490	4010	4010	4010	4010	0
549	20241213	104500	17970490	4010	4010	4010	4010	0
550	20241213	104400	17970490	4010	4010	4010	4010	0
551	20241213	104300	17970490	4010	3955	4010	3955	30
552	20241213	104200	17851085	3955	3995	4005	3955	20
553	20241213	104100	17771500	3955	3985	3990	3955	14
554	20241213	104000	17715915	3970	3970	3970	3970	0
555	20241213	103900	17715915	3970	3970	3970	3970	0
556	20241213	103800	17715915	3970	3975	3975	3970	48
557	20241213	103700	17525120	4015	4015	4015	4015	0
558	20241213	103600	17525120	4015	4015	4015	4015	0
559	20241213	103500	17525120	4015	4015	4015	4015	0
560	20241213	103400	17525120	4015	4015	4015	4015	0
561	20241213	103300	17525120	4015	4015	4015	4015	0
562	20241213	103200	17525120	4015	4015	4015	4015	0
563	20241213	103100	17525120	4015	4015	4015	4015	0
564	20241213	103000	17525120	4015	4015	4015	4015	767
565	20241213	102900	14445615	4025	4025	4025	4025	0
566	20241213	102800	14445615	4025	4025	4025	4025	0
567	20241213	102700	14445615	4025	4025	4025	4025	0
568	20241213	102600	14445615	4025	4025	4025	4025	1
569	20241213	102500	14441590	4000	4000	4000	4000	0
570	20241213	102400	14441590	4000	4000	4000	4000	0
571	20241213	102300	14441590	4000	4000	4000	4000	0
572	20241213	102200	14441590	4000	4000	4000	4000	0
573	20241213	102100	14441590	4000	4000	4000	4000	0
574	20241213	102000	14441590	4000	4000	4000	4000	0
575	20241213	101900	14441590	4000	4025	4025	4000	9
576	20241213	101800	14405515	4025	4025	4025	4025	0
577	20241213	101700	14405515	4025	4025	4025	4025	0
578	20241213	101600	14405515	4025	4025	4025	4025	0
579	20241213	101500	14405515	4025	4025	4025	4025	0
580	20241213	101400	14405515	4025	4025	4025	4025	0
581	20241213	101300	14405515	4025	4025	4025	4025	0
582	20241213	101200	14405515	4025	4025	4025	4025	0
583	20241213	101100	14405515	4025	4025	4025	4025	0
584	20241213	101000	14405515	4025	4025	4025	4025	0
585	20241213	100900	14405515	4025	4025	4025	4025	0
586	20241213	100800	14405515	4025	4025	4025	4025	0
587	20241213	100700	14405515	4025	4025	4025	4025	7
588	20241213	100600	14377340	4025	4025	4025	4025	5
589	20241213	100500	14357215	4040	3960	4040	3960	309
590	20241213	100400	13116935	3960	3960	3960	3960	0
591	20241213	100300	13116935	3960	3960	3960	3960	1
592	20241213	100200	13112975	3960	3960	3960	3960	1
593	20241213	100100	13109015	3960	3960	3960	3960	0
594	20241213	100000	13109015	3960	3960	3960	3960	2
595	20241213	095900	13101095	3960	3960	3960	3960	0
596	20241213	095800	13101095	3960	3960	3960	3960	1
597	20241213	095700	13097135	3920	3950	3950	3920	160
598	20241213	095600	12468345	3950	3950	3950	3950	0
599	20241213	095500	12468345	3950	3950	3950	3950	0
600	20241213	095400	12468345	3950	3950	3950	3950	0
601	20241213	095300	12468345	3950	3950	3950	3950	0
602	20241213	095200	12468345	3950	3950	3950	3950	0
603	20241213	095100	12468345	3950	3950	3950	3950	102
604	20241213	095000	12065445	3950	3950	3950	3950	0
605	20241213	094900	12065445	3950	3950	3950	3950	1846
606	20241213	094800	4773745	3950	3950	3950	3950	1
607	20241213	094700	4769795	3950	3950	3950	3950	0
608	20241213	094600	4769795	3950	3950	3950	3950	0
609	20241213	094500	4769795	3950	3950	3950	3950	1
610	20241213	094400	4765845	3950	3950	3950	3950	50
611	20241213	094300	4568345	3950	3950	3950	3950	3
612	20241213	094200	4556495	3950	3940	3950	3930	251
613	20241213	094100	3569870	3950	3950	3950	3950	0
614	20241213	094000	3569870	3950	3950	3950	3950	0
615	20241213	093900	3569870	3950	3950	3950	3950	0
616	20241213	093800	3569870	3950	3950	3950	3950	0
617	20241213	093700	3569870	3950	3950	3950	3950	0
618	20241213	093600	3569870	3950	3950	3950	3950	0
619	20241213	093500	3569870	3950	3950	3950	3950	0
620	20241213	093400	3569870	3950	3950	3950	3950	0
621	20241213	093300	3569870	3950	3950	3950	3950	0
622	20241213	093200	3569870	3950	3950	3950	3950	0
623	20241213	093100	3569870	3950	3950	3950	3950	0
624	20241213	093000	3569870	3950	3950	3950	3950	0
625	20241213	092900	3569870	3950	3950	3950	3950	0
626	20241213	092800	3569870	3950	3950	3950	3950	0
627	20241213	092700	3569870	3950	3950	3950	3950	0
628	20241213	092600	3569870	3950	3950	3950	3950	0
629	20241213	092500	3569870	3950	3950	3950	3950	0
630	20241213	092400	3569870	3950	3950	3950	3950	3
631	20241213	092300	3558020	3950	3950	3950	3950	4
632	20241213	092200	3542220	3950	3950	3950	3950	0
633	20241213	092100	3542220	3950	3950	3950	3950	0
634	20241213	092000	3542220	3950	3950	3950	3950	0
635	20241213	091900	3542220	3950	3950	3950	3950	0
636	20241213	091800	3542220	3950	3950	3950	3950	151
637	20241213	091700	2945770	3950	3950	3950	3950	0
638	20241213	091600	2945770	3950	3950	3950	3950	0
639	20241213	091500	2945770	3950	3950	3950	3950	0
640	20241213	091400	2945770	3950	3950	3950	3950	0
641	20241213	091300	2945770	3950	3950	3950	3950	0
642	20241213	091200	2945770	3950	3950	3950	3950	501
643	20241213	091100	966820	3950	3950	3950	3950	1
644	20241213	091000	962870	3950	3950	3950	3950	0
645	20241213	090900	962870	3950	3950	3950	3950	0
646	20241213	090800	962870	3950	3950	3950	3950	1
647	20241213	090700	958920	3930	3930	3930	3930	0
648	20241213	090600	958920	3930	3930	3930	3930	100
649	20241213	090500	565920	3930	3930	3930	3930	0
650	20241213	090400	565920	3930	3930	3930	3930	0
651	20241213	090300	565920	3930	3930	3930	3930	0
652	20241213	090200	565920	3930	3930	3930	3930	0
653	20241213	090100	565920	3930	3930	3930	3930	0
654	20241213	090000	565920	3930	3930	3930	3930	144