KissMeData/025620/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	191100	21866695	4375	4375	4375	4375	74
3	20241204	191000	21866695	4375	4375	4375	4375	0
4	20241204	190900	21866695	4375	4375	4375	4375	0
5	20241204	190800	21866695	4375	4375	4375	4375	0
6	20241204	190700	21866695	4375	4375	4375	4375	0
7	20241204	190600	21866695	4375	4375	4375	4375	0
8	20241204	190500	21866695	4375	4375	4375	4375	0
9	20241204	190400	21866695	4375	4375	4375	4375	0
10	20241204	190300	21866695	4375	4375	4375	4375	0
11	20241204	190200	21866695	4375	4375	4375	4375	0
12	20241204	190100	21866695	4375	4375	4375	4375	0
13	20241204	190000	21866695	4375	4375	4375	4375	0
14	20241204	185900	21866695	4375	4375	4375	4375	0
15	20241204	185800	21866695	4375	4375	4375	4375	0
16	20241204	185700	21866695	4375	4375	4375	4375	0
17	20241204	185600	21866695	4375	4375	4375	4375	0
18	20241204	185500	21866695	4375	4375	4375	4375	0
19	20241204	185400	21866695	4375	4375	4375	4375	0
20	20241204	185300	21866695	4375	4375	4375	4375	0
21	20241204	185200	21866695	4375	4375	4375	4375	0
22	20241204	185100	21866695	4375	4375	4375	4375	0
23	20241204	185000	21866695	4375	4375	4375	4375	0
24	20241204	184900	21866695	4375	4375	4375	4375	0
25	20241204	184800	21866695	4375	4375	4375	4375	0
26	20241204	184700	21866695	4375	4375	4375	4375	0
27	20241204	184600	21866695	4375	4375	4375	4375	0
28	20241204	184500	21866695	4375	4375	4375	4375	0
29	20241204	184400	21866695	4375	4375	4375	4375	0
30	20241204	184300	21866695	4375	4375	4375	4375	0
31	20241204	184200	21866695	4375	4375	4375	4375	0
32	20241204	184100	21866695	4375	4375	4375	4375	74
33	20241204	184000	21866695	4375	4375	4375	4375	0
34	20241204	183900	21866695	4375	4375	4375	4375	0
35	20241204	183800	21866695	4375	4375	4375	4375	0
36	20241204	183700	21866695	4375	4375	4375	4375	0
37	20241204	183600	21866695	4375	4375	4375	4375	0
38	20241204	183500	21866695	4375	4375	4375	4375	0
39	20241204	183400	21866695	4375	4375	4375	4375	0
40	20241204	183300	21866695	4375	4375	4375	4375	0
41	20241204	183200	21866695	4375	4375	4375	4375	0
42	20241204	183100	21866695	4375	4375	4375	4375	0
43	20241204	183000	21866695	4375	4375	4375	4375	0
44	20241204	182900	21866695	4375	4375	4375	4375	0
45	20241204	182800	21866695	4375	4375	4375	4375	0
46	20241204	182700	21866695	4375	4375	4375	4375	0
47	20241204	182600	21866695	4375	4375	4375	4375	0
48	20241204	182500	21866695	4375	4375	4375	4375	0
49	20241204	182400	21866695	4375	4375	4375	4375	0
50	20241204	182300	21866695	4375	4375	4375	4375	0
51	20241204	182200	21866695	4375	4375	4375	4375	0
52	20241204	182100	21866695	4375	4375	4375	4375	0
53	20241204	182000	21866695	4375	4375	4375	4375	0
54	20241204	181900	21866695	4375	4375	4375	4375	0
55	20241204	181800	21866695	4375	4375	4375	4375	0
56	20241204	181700	21866695	4375	4375	4375	4375	0
57	20241204	181600	21866695	4375	4375	4375	4375	0
58	20241204	181500	21866695	4375	4375	4375	4375	0
59	20241204	181400	21866695	4375	4375	4375	4375	0
60	20241204	181300	21866695	4375	4375	4375	4375	0
61	20241204	181200	21866695	4375	4375	4375	4375	0
62	20241204	181100	21866695	4375	4375	4375	4375	74
63	20241204	181000	21866695	4375	4375	4375	4375	0
64	20241204	180900	21866695	4375	4375	4375	4375	0
65	20241204	180800	21866695	4375	4375	4375	4375	0
66	20241204	180700	21866695	4375	4375	4375	4375	0
67	20241204	180600	21866695	4375	4375	4375	4375	0
68	20241204	180500	21866695	4375	4375	4375	4375	0
69	20241204	180400	21866695	4375	4375	4375	4375	0
70	20241204	180300	21866695	4375	4375	4375	4375	0
71	20241204	180200	21866695	4375	4375	4375	4375	0
72	20241204	180100	21866695	4375	4375	4375	4375	0
73	20241204	180000	21866695	4375	4375	4375	4375	0
74	20241204	175900	21866695	4375	4375	4375	4375	0
75	20241204	175800	21866695	4375	4375	4375	4375	0
76	20241204	175700	21866695	4375	4375	4375	4375	0
77	20241204	175600	21866695	4375	4375	4375	4375	0
78	20241204	175500	21866695	4375	4375	4375	4375	0
79	20241204	175400	21866695	4375	4375	4375	4375	0
80	20241204	175300	21866695	4375	4375	4375	4375	0
81	20241204	175200	21866695	4375	4375	4375	4375	0
82	20241204	175100	21866695	4375	4375	4375	4375	0
83	20241204	175000	21866695	4375	4375	4375	4375	0
84	20241204	174900	21866695	4375	4375	4375	4375	0
85	20241204	174800	21866695	4375	4375	4375	4375	0
86	20241204	174700	21866695	4375	4375	4375	4375	0
87	20241204	174600	21866695	4375	4375	4375	4375	0
88	20241204	174500	21866695	4375	4375	4375	4375	0
89	20241204	174400	21866695	4375	4375	4375	4375	0
90	20241204	174300	21866695	4375	4375	4375	4375	0
91	20241204	174200	21866695	4375	4375	4375	4375	0
92	20241204	174100	21866695	4375	4375	4375	4375	74
93	20241204	174000	21866695	4375	4375	4375	4375	0
94	20241204	173900	21866695	4375	4375	4375	4375	0
95	20241204	173800	21866695	4375	4375	4375	4375	0
96	20241204	173700	21866695	4375	4375	4375	4375	0
97	20241204	173600	21866695	4375	4375	4375	4375	0
98	20241204	173500	21866695	4375	4375	4375	4375	0
99	20241204	173400	21866695	4375	4375	4375	4375	0
100	20241204	173300	21866695	4375	4375	4375	4375	0
101	20241204	173200	21866695	4375	4375	4375	4375	0
102	20241204	173100	21866695	4375	4375	4375	4375	0
103	20241204	173000	21866695	4375	4375	4375	4375	0
104	20241204	172900	21866695	4375	4375	4375	4375	0
105	20241204	172800	21866695	4375	4375	4375	4375	0
106	20241204	172700	21866695	4375	4375	4375	4375	0
107	20241204	172600	21866695	4375	4375	4375	4375	0
108	20241204	172500	21866695	4375	4375	4375	4375	0
109	20241204	172400	21866695	4375	4375	4375	4375	0
110	20241204	172300	21866695	4375	4375	4375	4375	0
111	20241204	172200	21866695	4375	4375	4375	4375	0
112	20241204	172100	21866695	4375	4375	4375	4375	0
113	20241204	172000	21866695	4375	4375	4375	4375	0
114	20241204	171900	21866695	4375	4375	4375	4375	0
115	20241204	171800	21866695	4375	4375	4375	4375	0
116	20241204	171700	21866695	4375	4375	4375	4375	0
117	20241204	171600	21866695	4375	4375	4375	4375	0
118	20241204	171500	21866695	4375	4375	4375	4375	0
119	20241204	171400	21866695	4375	4375	4375	4375	0
120	20241204	171300	21866695	4375	4375	4375	4375	0
121	20241204	171200	21866695	4375	4375	4375	4375	0
122	20241204	171100	21866695	4375	4375	4375	4375	74
123	20241204	171000	21866695	4375	4375	4375	4375	0
124	20241204	170900	21866695	4375	4375	4375	4375	0
125	20241204	170800	21866695	4375	4375	4375	4375	0
126	20241204	170700	21866695	4375	4375	4375	4375	0
127	20241204	170600	21866695	4375	4375	4375	4375	0
128	20241204	170500	21866695	4375	4375	4375	4375	0
129	20241204	170400	21866695	4375	4375	4375	4375	0
130	20241204	170300	21866695	4375	4375	4375	4375	0
131	20241204	170200	21866695	4375	4375	4375	4375	0
132	20241204	170100	21866695	4375	4375	4375	4375	0
133	20241204	170000	21866695	4375	4375	4375	4375	0
134	20241204	165900	21866695	4375	4375	4375	4375	0
135	20241204	165800	21866695	4375	4375	4375	4375	0
136	20241204	165700	21866695	4375	4375	4375	4375	0
137	20241204	165600	21866695	4375	4375	4375	4375	0
138	20241204	165500	21866695	4375	4375	4375	4375	0
139	20241204	165400	21866695	4375	4375	4375	4375	0
140	20241204	165300	21866695	4375	4375	4375	4375	0
141	20241204	165200	21866695	4375	4375	4375	4375	0
142	20241204	165100	21866695	4375	4375	4375	4375	0
143	20241204	165000	21866695	4375	4375	4375	4375	0
144	20241204	164900	21866695	4375	4375	4375	4375	0
145	20241204	164800	21866695	4375	4375	4375	4375	0
146	20241204	164700	21866695	4375	4375	4375	4375	0
147	20241204	164600	21866695	4375	4375	4375	4375	0
148	20241204	164500	21866695	4375	4375	4375	4375	0
149	20241204	164400	21866695	4375	4375	4375	4375	0
150	20241204	164300	21866695	4375	4375	4375	4375	0
151	20241204	164200	21866695	4375	4375	4375	4375	0
152	20241204	164100	21866695	4375	4375	4375	4375	74
153	20241204	164000	21866695	4375	4375	4375	4375	0
154	20241204	163900	21866695	4375	4375	4375	4375	0
155	20241204	163800	21866695	4375	4375	4375	4375	0
156	20241204	163700	21866695	4375	4375	4375	4375	0
157	20241204	163600	21866695	4375	4375	4375	4375	0
158	20241204	163500	21866695	4375	4375	4375	4375	0
159	20241204	163400	21866695	4375	4375	4375	4375	0
160	20241204	163300	21866695	4375	4375	4375	4375	0
161	20241204	163200	21866695	4375	4375	4375	4375	0
162	20241204	163100	21866695	4375	4375	4375	4375	0
163	20241204	163000	21866695	4375	4375	4375	4375	0
164	20241204	162900	21866695	4375	4375	4375	4375	0
165	20241204	162800	21866695	4375	4375	4375	4375	0
166	20241204	162700	21866695	4375	4375	4375	4375	0
167	20241204	162600	21866695	4375	4375	4375	4375	0
168	20241204	162500	21866695	4375	4375	4375	4375	0
169	20241204	162400	21866695	4375	4375	4375	4375	0
170	20241204	162300	21866695	4375	4375	4375	4375	0
171	20241204	162200	21866695	4375	4375	4375	4375	0
172	20241204	162100	21866695	4375	4375	4375	4375	0
173	20241204	162000	21866695	4375	4375	4375	4375	0
174	20241204	161900	21866695	4375	4375	4375	4375	0
175	20241204	161800	21866695	4375	4375	4375	4375	0
176	20241204	161700	21866695	4375	4375	4375	4375	0
177	20241204	161600	21866695	4375	4375	4375	4375	0
178	20241204	161500	21866695	4375	4375	4375	4375	0
179	20241204	161400	21866695	4375	4375	4375	4375	0
180	20241204	161300	21866695	4375	4375	4375	4375	0
181	20241204	161200	21866695	4375	4375	4375	4375	0
182	20241204	161100	21866695	4375	4375	4375	4375	74
183	20241204	161000	21866695	4375	4375	4375	4375	0
184	20241204	160900	21866695	4375	4375	4375	4375	0
185	20241204	160800	21866695	4375	4375	4375	4375	0
186	20241204	160700	21866695	4375	4375	4375	4375	0
187	20241204	160600	21866695	4375	4375	4375	4375	0
188	20241204	160500	21866695	4375	4375	4375	4375	0
189	20241204	160400	21866695	4375	4375	4375	4375	0
190	20241204	160300	21866695	4375	4375	4375	4375	0
191	20241204	160200	21866695	4375	4375	4375	4375	0
192	20241204	160100	21866695	4375	4375	4375	4375	0
193	20241204	160000	21866695	4375	4375	4375	4375	0
194	20241204	155900	21866695	4375	4375	4375	4375	0
195	20241204	155800	21866695	4375	4375	4375	4375	0
196	20241204	155700	21866695	4375	4375	4375	4375	0
197	20241204	155600	21866695	4375	4375	4375	4375	0
198	20241204	155500	21866695	4375	4375	4375	4375	0
199	20241204	155400	21866695	4375	4375	4375	4375	0
200	20241204	155300	21866695	4375	4375	4375	4375	0
201	20241204	155200	21866695	4375	4375	4375	4375	0
202	20241204	155100	21866695	4375	4375	4375	4375	0
203	20241204	155000	21866695	4375	4375	4375	4375	0
204	20241204	154900	21866695	4375	4375	4375	4375	0
205	20241204	154800	21866695	4375	4375	4375	4375	0
206	20241204	154700	21866695	4375	4375	4375	4375	0
207	20241204	154600	21866695	4375	4375	4375	4375	0
208	20241204	154500	21866695	4375	4375	4375	4375	0
209	20241204	154400	21866695	4375	4375	4375	4375	0
210	20241204	154300	21866695	4375	4375	4375	4375	0
211	20241204	154200	21866695	4375	4375	4375	4375	0
212	20241204	154100	21866695	4375	4375	4375	4375	74
213	20241204	154000	21866695	4375	4375	4375	4375	0
214	20241204	153900	21866695	4375	4375	4375	4375	0
215	20241204	153800	21866695	4375	4375	4375	4375	0
216	20241204	153700	21866695	4375	4375	4375	4375	0
217	20241204	153600	21866695	4375	4375	4375	4375	0
218	20241204	153500	21866695	4375	4375	4375	4375	0
219	20241204	153400	21866695	4375	4375	4375	4375	0
220	20241204	153300	21866695	4375	4375	4375	4375	0
221	20241204	153200	21866695	4375	4375	4375	4375	0
222	20241204	153100	21866695	4375	4375	4375	4375	0
223	20241204	153000	21866695	4375	4375	4375	4375	74
224	20241204	152900	21542945	4380	4380	4380	4380	0
225	20241204	152800	21542945	4380	4380	4380	4380	0
226	20241204	152700	21542945	4380	4380	4380	4380	0
227	20241204	152600	21542945	4380	4380	4380	4380	0
228	20241204	152500	21542945	4380	4380	4380	4380	0
229	20241204	152400	21542945	4380	4380	4380	4380	0
230	20241204	152300	21542945	4380	4380	4380	4380	0
231	20241204	152200	21542945	4380	4380	4380	4380	0
232	20241204	152100	21542945	4380	4380	4380	4380	0
233	20241204	152000	21542945	4380	4380	4380	4380	0
234	20241204	151900	21542945	4380	4380	4380	4380	0
235	20241204	151800	21542945	4380	4380	4380	4380	0
236	20241204	151700	21542945	4380	4380	4380	4380	0
237	20241204	151600	21542945	4380	4380	4380	4380	0
238	20241204	151500	21542945	4380	4380	4380	4380	0
239	20241204	151400	21542945	4380	4380	4380	4380	0
240	20241204	151300	21542945	4380	4380	4380	4380	0
241	20241204	151200	21542945	4380	4380	4380	4380	0
242	20241204	151100	21542945	4380	4380	4380	4380	0
243	20241204	151000	21542945	4380	4380	4380	4380	0
244	20241204	150900	21542945	4380	4380	4380	4380	0
245	20241204	150800	21542945	4380	4380	4380	4380	9
246	20241204	150700	21503525	4375	4375	4375	4375	0
247	20241204	150600	21503525	4375	4375	4375	4375	0
248	20241204	150500	21503525	4375	4375	4375	4375	0
249	20241204	150400	21503525	4375	4375	4375	4375	100
250	20241204	150300	21066025	4375	4375	4375	4375	0
251	20241204	150200	21066025	4375	4375	4375	4375	0
252	20241204	150100	21066025	4375	4375	4375	4375	0
253	20241204	150000	21066025	4375	4375	4375	4375	0
254	20241204	145900	21066025	4375	4375	4375	4375	0
255	20241204	145800	21066025	4375	4375	4375	4375	0
256	20241204	145700	21066025	4375	4375	4375	4375	0
257	20241204	145600	21066025	4375	4375	4375	4375	0
258	20241204	145500	21066025	4375	4375	4375	4375	0
259	20241204	145400	21066025	4375	4375	4375	4375	0
260	20241204	145300	21066025	4375	4375	4375	4375	0
261	20241204	145200	21066025	4375	4375	4375	4375	0
262	20241204	145100	21066025	4375	4375	4375	4375	0
263	20241204	145000	21066025	4375	4375	4375	4375	0
264	20241204	144900	21066025	4375	4375	4375	4375	0
265	20241204	144800	21066025	4375	4375	4375	4375	0
266	20241204	144700	21066025	4375	4375	4375	4375	0
267	20241204	144600	21066025	4375	4375	4375	4375	0
268	20241204	144500	21066025	4375	4375	4375	4375	0
269	20241204	144400	21066025	4375	4375	4375	4375	0
270	20241204	144300	21066025	4375	4375	4375	4375	110
271	20241204	144200	20584775	4380	4380	4380	4380	64
272	20241204	144100	20304455	4375	4375	4375	4375	0
273	20241204	144000	20304455	4375	4375	4375	4375	0
274	20241204	143900	20304455	4375	4375	4375	4375	1210
275	20241204	143800	15010705	4380	4380	4380	4380	0
276	20241204	143700	15010705	4380	4380	4380	4380	0
277	20241204	143600	15010705	4380	4380	4380	4380	0
278	20241204	143500	15010705	4380	4380	4380	4380	0
279	20241204	143400	15010705	4380	4380	4380	4380	0
280	20241204	143300	15010705	4380	4380	4380	4380	0
281	20241204	143200	15010705	4380	4380	4380	4380	0
282	20241204	143100	15010705	4380	4380	4380	4380	0
283	20241204	143000	15010705	4380	4380	4380	4380	0
284	20241204	142900	15010705	4380	4380	4380	4380	0
285	20241204	142800	15010705	4380	4380	4380	4380	0
286	20241204	142700	15010705	4380	4380	4380	4380	0
287	20241204	142600	15010705	4380	4380	4380	4380	5
288	20241204	142500	14988805	4380	4380	4380	4380	51
289	20241204	142400	14765425	4375	4375	4375	4375	0
290	20241204	142300	14765425	4375	4375	4375	4375	0
291	20241204	142200	14765425	4375	4375	4375	4375	0
292	20241204	142100	14765425	4375	4375	4375	4375	0
293	20241204	142000	14765425	4375	4375	4375	4375	0
294	20241204	141900	14765425	4375	4375	4375	4375	0
295	20241204	141800	14765425	4375	4375	4375	4375	0
296	20241204	141700	14765425	4375	4375	4375	4375	150
297	20241204	141600	14109175	4375	4385	4385	4375	180
298	20241204	141500	13320675	4395	4395	4395	4395	0
299	20241204	141400	13320675	4395	4395	4395	4395	0
300	20241204	141300	13320675	4395	4395	4395	4395	0
301	20241204	141200	13320675	4395	4395	4395	4395	0
302	20241204	141100	13320675	4395	4395	4395	4395	0
303	20241204	141000	13320675	4395	4395	4395	4395	0
304	20241204	140900	13320675	4395	4395	4395	4395	0
305	20241204	140800	13320675	4395	4395	4395	4395	0
306	20241204	140700	13320675	4395	4395	4395	4395	0
307	20241204	140600	13320675	4395	4395	4395	4395	0
308	20241204	140500	13320675	4395	4395	4395	4395	0
309	20241204	140400	13320675	4395	4395	4395	4395	0
310	20241204	140300	13320675	4395	4395	4395	4395	0
311	20241204	140200	13320675	4395	4395	4395	4395	0
312	20241204	140100	13320675	4395	4395	4395	4395	0
313	20241204	140000	13320675	4395	4395	4395	4395	0
314	20241204	135900	13320675	4395	4395	4395	4395	0
315	20241204	135800	13320675	4395	4395	4395	4395	0
316	20241204	135700	13320675	4395	4395	4395	4395	0
317	20241204	135600	13320675	4395	4395	4395	4395	0
318	20241204	135500	13320675	4395	4395	4395	4395	0
319	20241204	135400	13320675	4395	4395	4395	4395	0
320	20241204	135300	13320675	4395	4395	4395	4395	0
321	20241204	135200	13320675	4395	4395	4395	4395	0
322	20241204	135100	13320675	4395	4395	4395	4395	0
323	20241204	135000	13320675	4395	4395	4395	4395	0
324	20241204	134900	13320675	4395	4395	4395	4395	0
325	20241204	134800	13320675	4395	4395	4395	4395	0
326	20241204	134700	13320675	4395	4395	4395	4395	0
327	20241204	134600	13320675	4395	4395	4395	4395	0
328	20241204	134500	13320675	4395	4395	4395	4395	3
329	20241204	134400	13307490	4375	4375	4375	4375	0
330	20241204	134300	13307490	4375	4375	4375	4375	0
331	20241204	134200	13307490	4375	4375	4375	4375	0
332	20241204	134100	13307490	4375	4375	4375	4375	0
333	20241204	134000	13307490	4375	4375	4375	4375	0
334	20241204	133900	13307490	4375	4375	4375	4375	0
335	20241204	133800	13307490	4375	4375	4375	4375	0
336	20241204	133700	13307490	4375	4375	4375	4375	0
337	20241204	133600	13307490	4375	4375	4375	4375	0
338	20241204	133500	13307490	4375	4375	4375	4375	0
339	20241204	133400	13307490	4375	4375	4375	4375	0
340	20241204	133300	13307490	4375	4375	4375	4375	0
341	20241204	133200	13307490	4375	4375	4375	4375	0
342	20241204	133100	13307490	4375	4375	4375	4375	0
343	20241204	133000	13307490	4375	4375	4375	4375	0
344	20241204	132900	13307490	4375	4375	4375	4375	0
345	20241204	132800	13307490	4375	4375	4375	4375	0
346	20241204	132700	13307490	4375	4375	4375	4375	0
347	20241204	132600	13307490	4375	4375	4375	4375	0
348	20241204	132500	13307490	4375	4375	4375	4375	0
349	20241204	132400	13307490	4375	4375	4375	4375	0
350	20241204	132300	13307490	4375	4375	4375	4375	0
351	20241204	132200	13307490	4375	4375	4375	4375	0
352	20241204	132100	13307490	4375	4375	4375	4375	0
353	20241204	132000	13307490	4375	4375	4375	4375	0
354	20241204	131900	13307490	4375	4375	4375	4375	0
355	20241204	131800	13307490	4375	4375	4375	4375	0
356	20241204	131700	13307490	4375	4375	4375	4375	0
357	20241204	131600	13307490	4375	4375	4375	4375	0
358	20241204	131500	13307490	4375	4375	4375	4375	0
359	20241204	131400	13307490	4375	4375	4375	4375	0
360	20241204	131300	13307490	4375	4375	4375	4375	0
361	20241204	131200	13307490	4375	4375	4375	4375	0
362	20241204	131100	13307490	4375	4375	4375	4375	0
363	20241204	131000	13307490	4375	4375	4375	4375	0
364	20241204	130900	13307490	4375	4375	4375	4375	0
365	20241204	130800	13307490	4375	4375	4375	4375	0
366	20241204	130700	13307490	4375	4375	4375	4375	0
367	20241204	130600	13307490	4375	4375	4375	4375	0
368	20241204	130500	13307490	4375	4375	4375	4375	0
369	20241204	130400	13307490	4375	4375	4375	4375	0
370	20241204	130300	13307490	4375	4375	4375	4375	0
371	20241204	130200	13307490	4375	4375	4375	4375	0
372	20241204	130100	13307490	4375	4375	4375	4375	0
373	20241204	130000	13307490	4375	4375	4375	4375	0
374	20241204	125900	13307490	4375	4375	4375	4375	0
375	20241204	125800	13307490	4375	4375	4375	4375	0
376	20241204	125700	13307490	4375	4375	4375	4375	0
377	20241204	125600	13307490	4375	4375	4375	4375	0
378	20241204	125500	13307490	4375	4375	4375	4375	0
379	20241204	125400	13307490	4375	4375	4375	4375	0
380	20241204	125300	13307490	4375	4375	4375	4375	0
381	20241204	125200	13307490	4375	4375	4375	4375	0
382	20241204	125100	13307490	4375	4375	4375	4375	0
383	20241204	125000	13307490	4375	4375	4375	4375	0
384	20241204	124900	13307490	4375	4375	4375	4375	0
385	20241204	124800	13307490	4375	4375	4375	4375	0
386	20241204	124700	13307490	4375	4375	4375	4375	0
387	20241204	124600	13307490	4375	4375	4375	4375	323
388	20241204	124500	11894365	4375	4375	4375	4375	0
389	20241204	124400	11894365	4375	4375	4375	4375	0
390	20241204	124300	11894365	4375	4375	4375	4375	0
391	20241204	124200	11894365	4375	4375	4375	4375	256
392	20241204	124100	10774365	4375	4375	4375	4375	10
393	20241204	124000	10730615	4375	4375	4375	4375	6
394	20241204	123900	10704365	4375	4375	4375	4375	2
395	20241204	123800	10695615	4375	4375	4375	4375	0
396	20241204	123700	10695615	4375	4375	4375	4375	0
397	20241204	123600	10695615	4375	4375	4375	4375	0
398	20241204	123500	10695615	4375	4375	4375	4375	7
399	20241204	123400	10664990	4370	4370	4370	4370	0
400	20241204	123300	10664990	4370	4370	4370	4370	0
401	20241204	123200	10664990	4370	4370	4370	4370	0
402	20241204	123100	10664990	4370	4370	4370	4370	0
403	20241204	123000	10664990	4370	4370	4370	4370	0
404	20241204	122900	10664990	4370	4370	4370	4370	0
405	20241204	122800	10664990	4370	4370	4370	4370	0
406	20241204	122700	10664990	4370	4370	4370	4370	0
407	20241204	122600	10664990	4370	4370	4370	4370	0
408	20241204	122500	10664990	4370	4370	4370	4370	0
409	20241204	122400	10664990	4370	4370	4370	4370	0
410	20241204	122300	10664990	4370	4370	4370	4370	0
411	20241204	122200	10664990	4370	4370	4370	4370	0
412	20241204	122100	10664990	4370	4370	4370	4370	0
413	20241204	122000	10664990	4370	4370	4370	4370	0
414	20241204	121900	10664990	4370	4370	4370	4370	10
415	20241204	121800	10621290	4375	4375	4375	4375	0
416	20241204	121700	10621290	4375	4375	4375	4375	0
417	20241204	121600	10621290	4375	4375	4375	4375	0
418	20241204	121500	10621290	4375	4375	4375	4375	0
419	20241204	121400	10621290	4375	4375	4375	4375	0
420	20241204	121300	10621290	4375	4375	4375	4375	0
421	20241204	121200	10621290	4375	4375	4375	4375	0
422	20241204	121100	10621290	4375	4375	4375	4375	0
423	20241204	121000	10621290	4375	4375	4375	4375	0
424	20241204	120900	10621290	4375	4375	4375	4375	0
425	20241204	120800	10621290	4375	4375	4375	4375	0
426	20241204	120700	10621290	4375	4375	4375	4375	0
427	20241204	120600	10621290	4375	4375	4375	4375	0
428	20241204	120500	10621290	4375	4375	4375	4375	0
429	20241204	120400	10621290	4375	4375	4375	4375	0
430	20241204	120300	10621290	4375	4375	4375	4375	0
431	20241204	120200	10621290	4375	4375	4375	4375	0
432	20241204	120100	10621290	4375	4375	4375	4375	2
433	20241204	120000	10612540	4375	4375	4375	4375	0
434	20241204	115900	10612540	4375	4375	4375	4375	0
435	20241204	115800	10612540	4375	4375	4375	4375	0
436	20241204	115700	10612540	4375	4375	4375	4375	0
437	20241204	115600	10612540	4375	4375	4375	4375	0
438	20241204	115500	10612540	4375	4375	4375	4375	0
439	20241204	115400	10612540	4375	4375	4375	4375	0
440	20241204	115300	10612540	4375	4375	4375	4375	0
441	20241204	115200	10612540	4375	4375	4375	4375	0
442	20241204	115100	10612540	4375	4375	4375	4375	0
443	20241204	115000	10612540	4375	4375	4375	4375	0
444	20241204	114900	10612540	4375	4375	4375	4375	0
445	20241204	114800	10612540	4375	4375	4375	4375	0
446	20241204	114700	10612540	4375	4375	4375	4375	0
447	20241204	114600	10612540	4375	4375	4375	4375	0
448	20241204	114500	10612540	4375	4375	4375	4375	101
449	20241204	114400	10170665	4375	4375	4375	4375	20
450	20241204	114300	10083165	4370	4370	4370	4370	0
451	20241204	114200	10083165	4370	4370	4370	4370	0
452	20241204	114100	10083165	4370	4370	4370	4370	0
453	20241204	114000	10083165	4370	4370	4370	4370	0
454	20241204	113900	10083165	4370	4370	4370	4370	0
455	20241204	113800	10083165	4370	4370	4370	4370	0
456	20241204	113700	10083165	4370	4370	4370	4370	0
457	20241204	113600	10083165	4370	4370	4370	4370	0
458	20241204	113500	10083165	4370	4370	4370	4370	0
459	20241204	113400	10083165	4370	4370	4370	4370	0
460	20241204	113300	10083165	4370	4370	4370	4370	205
461	20241204	113200	9187315	4375	4375	4375	4375	0
462	20241204	113100	9187315	4375	4375	4375	4375	40
463	20241204	113000	9012315	4375	4375	4375	4375	0
464	20241204	112900	9012315	4375	4375	4375	4375	0
465	20241204	112800	9012315	4375	4375	4375	4375	46
466	20241204	112700	8811065	4375	4375	4375	4375	0
467	20241204	112600	8811065	4375	4375	4375	4375	0
468	20241204	112500	8811065	4375	4375	4375	4375	0
469	20241204	112400	8811065	4375	4375	4375	4375	0
470	20241204	112300	8811065	4375	4375	4375	4375	9
471	20241204	112200	8771690	4375	4375	4375	4375	0
472	20241204	112100	8771690	4375	4375	4375	4375	0
473	20241204	112000	8771690	4375	4375	4375	4375	0
474	20241204	111900	8771690	4375	4375	4375	4375	0
475	20241204	111800	8771690	4375	4375	4375	4375	0
476	20241204	111700	8771690	4375	4375	4375	4375	0
477	20241204	111600	8771690	4375	4375	4375	4375	0
478	20241204	111500	8771690	4375	4375	4375	4375	10
479	20241204	111400	8727940	4375	4375	4375	4375	2
480	20241204	111300	8719190	4375	4375	4375	4375	0
481	20241204	111200	8719190	4375	4375	4375	4375	0
482	20241204	111100	8719190	4375	4375	4375	4375	0
483	20241204	111000	8719190	4375	4375	4375	4375	0
484	20241204	110900	8719190	4375	4375	4375	4375	0
485	20241204	110800	8719190	4375	4375	4375	4375	0
486	20241204	110700	8719190	4375	4375	4375	4375	0
487	20241204	110600	8719190	4375	4375	4375	4375	746
488	20241204	110500	5455440	4370	4370	4370	4370	0
489	20241204	110400	5455440	4370	4370	4370	4370	0
490	20241204	110300	5455440	4370	4370	4370	4370	0
491	20241204	110200	5455440	4370	4370	4370	4370	0
492	20241204	110100	5455440	4370	4370	4370	4370	0
493	20241204	110000	5455440	4370	4370	4370	4370	0
494	20241204	105900	5455440	4370	4370	4370	4370	63
495	20241204	105800	5180130	4375	4375	4375	4375	0
496	20241204	105700	5180130	4375	4375	4375	4375	0
497	20241204	105600	5180130	4375	4375	4375	4375	0
498	20241204	105500	5180130	4375	4375	4375	4375	12
499	20241204	105400	5127630	4370	4370	4370	4370	60
500	20241204	105300	4865430	4375	4375	4375	4375	0
501	20241204	105200	4865430	4375	4375	4375	4375	5
502	20241204	105100	4843555	4375	4375	4375	4375	50
503	20241204	105000	4624805	4375	4375	4375	4375	0
504	20241204	104900	4624805	4375	4375	4375	4375	0
505	20241204	104800	4624805	4375	4375	4375	4375	100
506	20241204	104700	4187305	4375	4375	4375	4375	0
507	20241204	104600	4187305	4375	4375	4375	4375	0
508	20241204	104500	4187305	4375	4375	4375	4375	0
509	20241204	104400	4187305	4375	4375	4375	4375	0
510	20241204	104300	4187305	4375	4375	4375	4375	0
511	20241204	104200	4187305	4375	4375	4375	4375	0
512	20241204	104100	4187305	4375	4375	4375	4375	0
513	20241204	104000	4187305	4375	4375	4375	4375	0
514	20241204	103900	4187305	4375	4400	4400	4375	2
515	20241204	103800	4178530	4400	4400	4400	4400	0
516	20241204	103700	4178530	4400	4400	4400	4400	0
517	20241204	103600	4178530	4400	4400	4400	4400	0
518	20241204	103500	4178530	4400	4400	4400	4400	44
519	20241204	103400	3984930	4400	4400	4400	4400	0
520	20241204	103300	3984930	4400	4395	4400	4395	390
521	20241204	103200	2269000	4395	4395	4395	4395	0
522	20241204	103100	2269000	4395	4395	4395	4395	0
523	20241204	103000	2269000	4395	4395	4395	4395	0
524	20241204	102900	2269000	4395	4395	4395	4395	0
525	20241204	102800	2269000	4395	4395	4395	4395	0
526	20241204	102700	2269000	4395	4395	4395	4395	0
527	20241204	102600	2269000	4395	4395	4395	4395	0
528	20241204	102500	2269000	4395	4395	4395	4395	0
529	20241204	102400	2269000	4395	4395	4395	4395	0
530	20241204	102300	2269000	4395	4395	4395	4395	0
531	20241204	102200	2269000	4395	4395	4395	4395	1
532	20241204	102100	2264605	4395	4395	4395	4395	0
533	20241204	102000	2264605	4395	4395	4395	4395	0
534	20241204	101900	2264605	4395	4395	4395	4395	23
535	20241204	101800	2163520	4395	4395	4395	4395	0
536	20241204	101700	2163520	4395	4395	4395	4395	0
537	20241204	101600	2163520	4395	4395	4395	4395	0
538	20241204	101500	2163520	4395	4395	4395	4395	0
539	20241204	101400	2163520	4395	4395	4395	4395	0
540	20241204	101300	2163520	4395	4395	4395	4395	0
541	20241204	101200	2163520	4395	4395	4395	4395	0
542	20241204	101100	2163520	4395	4395	4395	4395	0
543	20241204	101000	2163520	4395	4395	4395	4395	0
544	20241204	100900	2163520	4395	4395	4395	4395	0
545	20241204	100800	2163520	4395	4395	4395	4395	0
546	20241204	100700	2163520	4395	4395	4395	4395	0
547	20241204	100600	2163520	4395	4395	4395	4395	0
548	20241204	100500	2163520	4395	4395	4395	4395	1
549	20241204	100400	2159125	4400	4400	4400	4400	0
550	20241204	100300	2159125	4400	4400	4400	4400	0
551	20241204	100200	2159125	4400	4400	4400	4400	0
552	20241204	100100	2159125	4400	4400	4400	4400	0
553	20241204	100000	2159125	4400	4400	4400	4400	0
554	20241204	095900	2159125	4400	4400	4400	4400	0
555	20241204	095800	2159125	4400	4400	4400	4400	0
556	20241204	095700	2159125	4400	4400	4400	4400	0
557	20241204	095600	2159125	4400	4400	4400	4400	0
558	20241204	095500	2159125	4400	4400	4400	4400	0
559	20241204	095400	2159125	4400	4400	4400	4400	0
560	20241204	095300	2159125	4400	4400	4400	4400	0
561	20241204	095200	2159125	4400	4400	4400	4400	0
562	20241204	095100	2159125	4400	4400	4400	4400	0
563	20241204	095000	2159125	4400	4395	4400	4395	10
564	20241204	094900	2115155	4365	4365	4365	4365	0
565	20241204	094800	2115155	4365	4365	4365	4365	0
566	20241204	094700	2115155	4365	4365	4365	4365	0
567	20241204	094600	2115155	4365	4365	4365	4365	0
568	20241204	094500	2115155	4365	4365	4365	4365	0
569	20241204	094400	2115155	4365	4365	4365	4365	0
570	20241204	094300	2115155	4365	4365	4365	4365	0
571	20241204	094200	2115155	4365	4365	4365	4365	0
572	20241204	094100	2115155	4365	4365	4365	4365	0
573	20241204	094000	2115155	4365	4365	4365	4365	0
574	20241204	093900	2115155	4365	4375	4375	4365	100
575	20241204	093800	1678240	4410	4410	4410	4410	1
576	20241204	093700	1673830	4405	4405	4405	4405	1
577	20241204	093600	1669425	4420	4420	4420	4420	0
578	20241204	093500	1669425	4420	4420	4420	4420	0
579	20241204	093400	1669425	4420	4420	4420	4420	0
580	20241204	093300	1669425	4420	4420	4420	4420	0
581	20241204	093200	1669425	4420	4420	4420	4420	13
582	20241204	093100	1611965	4390	4390	4390	4390	0
583	20241204	093000	1611965	4390	4390	4390	4390	0
584	20241204	092900	1611965	4390	4390	4390	4390	0
585	20241204	092800	1611965	4390	4390	4390	4390	0
586	20241204	092700	1611965	4390	4390	4390	4390	0
587	20241204	092600	1611965	4390	4390	4390	4390	1
588	20241204	092500	1607575	4370	4370	4370	4370	0
589	20241204	092400	1607575	4370	4370	4370	4370	0
590	20241204	092300	1607575	4370	4370	4370	4370	0
591	20241204	092200	1607575	4370	4370	4370	4370	0
592	20241204	092100	1607575	4370	4370	4370	4370	0
593	20241204	092000	1607575	4370	4385	4385	4370	86
594	20241204	091900	1231705	4390	4390	4390	4390	0
595	20241204	091800	1231705	4390	4390	4390	4390	4
596	20241204	091700	1214145	4390	4390	4390	4390	0
597	20241204	091600	1214145	4390	4390	4390	4390	0
598	20241204	091500	1214145	4390	4390	4390	4390	0
599	20241204	091400	1214145	4390	4390	4390	4390	0
600	20241204	091300	1214145	4390	4390	4390	4390	10
601	20241204	091200	1170245	4390	4390	4390	4390	30
602	20241204	091100	1038545	4385	4385	4385	4385	0
603	20241204	091000	1038545	4385	4385	4385	4385	0
604	20241204	090900	1038545	4385	4385	4385	4385	0
605	20241204	090800	1038545	4385	4385	4385	4385	0
606	20241204	090700	1038545	4385	4385	4385	4385	1
607	20241204	090600	1034160	4390	4390	4390	4390	0
608	20241204	090500	1034160	4390	4390	4390	4390	0
609	20241204	090400	1034160	4390	4390	4390	4390	0
610	20241204	090300	1034160	4390	4390	4390	4390	0
611	20241204	090200	1034160	4390	4390	4390	4390	0
612	20241204	090100	1034160	4390	4390	4390	4390	41
613	20241204	090000	854170	4350	4335	4350	4330	197