KissMeData/030720/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	191400	44622045	4470	4470	4470	4470	352
3	20241210	191300	44622045	4470	4470	4470	4470	0
4	20241210	191200	44622045	4470	4470	4470	4470	0
5	20241210	191100	44622045	4470	4470	4470	4470	0
6	20241210	191000	44622045	4470	4470	4470	4470	0
7	20241210	190900	44622045	4470	4470	4470	4470	0
8	20241210	190800	44622045	4470	4470	4470	4470	0
9	20241210	190700	44622045	4470	4470	4470	4470	0
10	20241210	190600	44622045	4470	4470	4470	4470	0
11	20241210	190500	44622045	4470	4470	4470	4470	0
12	20241210	190400	44622045	4470	4470	4470	4470	0
13	20241210	190300	44622045	4470	4470	4470	4470	0
14	20241210	190200	44622045	4470	4470	4470	4470	0
15	20241210	190100	44622045	4470	4470	4470	4470	0
16	20241210	190000	44622045	4470	4470	4470	4470	0
17	20241210	185900	44622045	4470	4470	4470	4470	0
18	20241210	185800	44622045	4470	4470	4470	4470	0
19	20241210	185700	44622045	4470	4470	4470	4470	0
20	20241210	185600	44622045	4470	4470	4470	4470	0
21	20241210	185500	44622045	4470	4470	4470	4470	0
22	20241210	185400	44622045	4470	4470	4470	4470	0
23	20241210	185300	44622045	4470	4470	4470	4470	0
24	20241210	185200	44622045	4470	4470	4470	4470	0
25	20241210	185100	44622045	4470	4470	4470	4470	0
26	20241210	185000	44622045	4470	4470	4470	4470	0
27	20241210	184900	44622045	4470	4470	4470	4470	0
28	20241210	184800	44622045	4470	4470	4470	4470	0
29	20241210	184700	44622045	4470	4470	4470	4470	0
30	20241210	184600	44622045	4470	4470	4470	4470	0
31	20241210	184500	44622045	4470	4470	4470	4470	0
32	20241210	184400	44622045	4470	4470	4470	4470	352
33	20241210	184300	44622045	4470	4470	4470	4470	0
34	20241210	184200	44622045	4470	4470	4470	4470	0
35	20241210	184100	44622045	4470	4470	4470	4470	0
36	20241210	184000	44622045	4470	4470	4470	4470	0
37	20241210	183900	44622045	4470	4470	4470	4470	0
38	20241210	183800	44622045	4470	4470	4470	4470	0
39	20241210	183700	44622045	4470	4470	4470	4470	0
40	20241210	183600	44622045	4470	4470	4470	4470	0
41	20241210	183500	44622045	4470	4470	4470	4470	0
42	20241210	183400	44622045	4470	4470	4470	4470	0
43	20241210	183300	44622045	4470	4470	4470	4470	0
44	20241210	183200	44622045	4470	4470	4470	4470	0
45	20241210	183100	44622045	4470	4470	4470	4470	0
46	20241210	183000	44622045	4470	4470	4470	4470	0
47	20241210	182900	44622045	4470	4470	4470	4470	0
48	20241210	182800	44622045	4470	4470	4470	4470	0
49	20241210	182700	44622045	4470	4470	4470	4470	0
50	20241210	182600	44622045	4470	4470	4470	4470	0
51	20241210	182500	44622045	4470	4470	4470	4470	0
52	20241210	182400	44622045	4470	4470	4470	4470	0
53	20241210	182300	44622045	4470	4470	4470	4470	0
54	20241210	182200	44622045	4470	4470	4470	4470	0
55	20241210	182100	44622045	4470	4470	4470	4470	0
56	20241210	182000	44622045	4470	4470	4470	4470	0
57	20241210	181900	44622045	4470	4470	4470	4470	0
58	20241210	181800	44622045	4470	4470	4470	4470	0
59	20241210	181700	44622045	4470	4470	4470	4470	0
60	20241210	181600	44622045	4470	4470	4470	4470	0
61	20241210	181500	44622045	4470	4470	4470	4470	0
62	20241210	181400	44622045	4470	4470	4470	4470	352
63	20241210	181300	44622045	4470	4470	4470	4470	0
64	20241210	181200	44622045	4470	4470	4470	4470	0
65	20241210	181100	44622045	4470	4470	4470	4470	0
66	20241210	181000	44622045	4470	4470	4470	4470	0
67	20241210	180900	44622045	4470	4470	4470	4470	0
68	20241210	180800	44622045	4470	4470	4470	4470	0
69	20241210	180700	44622045	4470	4470	4470	4470	0
70	20241210	180600	44622045	4470	4470	4470	4470	0
71	20241210	180500	44622045	4470	4470	4470	4470	0
72	20241210	180400	44622045	4470	4470	4470	4470	0
73	20241210	180300	44622045	4470	4470	4470	4470	0
74	20241210	180200	44622045	4470	4470	4470	4470	0
75	20241210	180100	44622045	4470	4470	4470	4470	0
76	20241210	180000	44622045	4470	4470	4470	4470	0
77	20241210	175900	44622045	4470	4470	4470	4470	0
78	20241210	175800	44622045	4470	4470	4470	4470	0
79	20241210	175700	44622045	4470	4470	4470	4470	0
80	20241210	175600	44622045	4470	4470	4470	4470	0
81	20241210	175500	44622045	4470	4470	4470	4470	0
82	20241210	175400	44622045	4470	4470	4470	4470	0
83	20241210	175300	44622045	4470	4470	4470	4470	0
84	20241210	175200	44622045	4470	4470	4470	4470	0
85	20241210	175100	44622045	4470	4470	4470	4470	0
86	20241210	175000	44622045	4470	4470	4470	4470	0
87	20241210	174900	44622045	4470	4470	4470	4470	0
88	20241210	174800	44622045	4470	4470	4470	4470	0
89	20241210	174700	44622045	4470	4470	4470	4470	0
90	20241210	174600	44622045	4470	4470	4470	4470	0
91	20241210	174500	44622045	4470	4470	4470	4470	0
92	20241210	174400	44622045	4470	4470	4470	4470	352
93	20241210	174300	44622045	4470	4470	4470	4470	0
94	20241210	174200	44622045	4470	4470	4470	4470	0
95	20241210	174100	44622045	4470	4470	4470	4470	0
96	20241210	174000	44622045	4470	4470	4470	4470	0
97	20241210	173900	44622045	4470	4470	4470	4470	0
98	20241210	173800	44622045	4470	4470	4470	4470	0
99	20241210	173700	44622045	4470	4470	4470	4470	0
100	20241210	173600	44622045	4470	4470	4470	4470	0
101	20241210	173500	44622045	4470	4470	4470	4470	0
102	20241210	173400	44622045	4470	4470	4470	4470	0
103	20241210	173300	44622045	4470	4470	4470	4470	0
104	20241210	173200	44622045	4470	4470	4470	4470	0
105	20241210	173100	44622045	4470	4470	4470	4470	0
106	20241210	173000	44622045	4470	4470	4470	4470	0
107	20241210	172900	44622045	4470	4470	4470	4470	0
108	20241210	172800	44622045	4470	4470	4470	4470	0
109	20241210	172700	44622045	4470	4470	4470	4470	0
110	20241210	172600	44622045	4470	4470	4470	4470	0
111	20241210	172500	44622045	4470	4470	4470	4470	0
112	20241210	172400	44622045	4470	4470	4470	4470	0
113	20241210	172300	44622045	4470	4470	4470	4470	0
114	20241210	172200	44622045	4470	4470	4470	4470	0
115	20241210	172100	44622045	4470	4470	4470	4470	0
116	20241210	172000	44622045	4470	4470	4470	4470	0
117	20241210	171900	44622045	4470	4470	4470	4470	0
118	20241210	171800	44622045	4470	4470	4470	4470	0
119	20241210	171700	44622045	4470	4470	4470	4470	0
120	20241210	171600	44622045	4470	4470	4470	4470	0
121	20241210	171500	44622045	4470	4470	4470	4470	0
122	20241210	171400	44622045	4470	4470	4470	4470	352
123	20241210	171300	44622045	4470	4470	4470	4470	0
124	20241210	171200	44622045	4470	4470	4470	4470	0
125	20241210	171100	44622045	4470	4470	4470	4470	0
126	20241210	171000	44622045	4470	4470	4470	4470	0
127	20241210	170900	44622045	4470	4470	4470	4470	0
128	20241210	170800	44622045	4470	4470	4470	4470	0
129	20241210	170700	44622045	4470	4470	4470	4470	0
130	20241210	170600	44622045	4470	4470	4470	4470	0
131	20241210	170500	44622045	4470	4470	4470	4470	0
132	20241210	170400	44622045	4470	4470	4470	4470	0
133	20241210	170300	44622045	4470	4470	4470	4470	0
134	20241210	170200	44622045	4470	4470	4470	4470	0
135	20241210	170100	44622045	4470	4470	4470	4470	0
136	20241210	170000	44622045	4470	4470	4470	4470	0
137	20241210	165900	44622045	4470	4470	4470	4470	0
138	20241210	165800	44622045	4470	4470	4470	4470	0
139	20241210	165700	44622045	4470	4470	4470	4470	0
140	20241210	165600	44622045	4470	4470	4470	4470	0
141	20241210	165500	44622045	4470	4470	4470	4470	0
142	20241210	165400	44622045	4470	4470	4470	4470	0
143	20241210	165300	44622045	4470	4470	4470	4470	0
144	20241210	165200	44622045	4470	4470	4470	4470	0
145	20241210	165100	44622045	4470	4470	4470	4470	0
146	20241210	165000	44622045	4470	4470	4470	4470	0
147	20241210	164900	44622045	4470	4470	4470	4470	0
148	20241210	164800	44622045	4470	4470	4470	4470	0
149	20241210	164700	44622045	4470	4470	4470	4470	0
150	20241210	164600	44622045	4470	4470	4470	4470	0
151	20241210	164500	44622045	4470	4470	4470	4470	0
152	20241210	164400	44622045	4470	4470	4470	4470	352
153	20241210	164300	44622045	4470	4470	4470	4470	0
154	20241210	164200	44622045	4470	4470	4470	4470	0
155	20241210	164100	44622045	4470	4470	4470	4470	0
156	20241210	164000	44622045	4470	4470	4470	4470	0
157	20241210	163900	44622045	4470	4470	4470	4470	0
158	20241210	163800	44622045	4470	4470	4470	4470	0
159	20241210	163700	44622045	4470	4470	4470	4470	0
160	20241210	163600	44622045	4470	4470	4470	4470	0
161	20241210	163500	44622045	4470	4470	4470	4470	0
162	20241210	163400	44622045	4470	4470	4470	4470	0
163	20241210	163300	44622045	4470	4470	4470	4470	0
164	20241210	163200	44622045	4470	4470	4470	4470	0
165	20241210	163100	44622045	4470	4470	4470	4470	0
166	20241210	163000	44622045	4470	4470	4470	4470	0
167	20241210	162900	44622045	4470	4470	4470	4470	0
168	20241210	162800	44622045	4470	4470	4470	4470	0
169	20241210	162700	44622045	4470	4470	4470	4470	0
170	20241210	162600	44622045	4470	4470	4470	4470	0
171	20241210	162500	44622045	4470	4470	4470	4470	0
172	20241210	162400	44622045	4470	4470	4470	4470	0
173	20241210	162300	44622045	4470	4470	4470	4470	0
174	20241210	162200	44622045	4470	4470	4470	4470	0
175	20241210	162100	44622045	4470	4470	4470	4470	0
176	20241210	162000	44622045	4470	4470	4470	4470	0
177	20241210	161900	44622045	4470	4470	4470	4470	0
178	20241210	161800	44622045	4470	4470	4470	4470	0
179	20241210	161700	44622045	4470	4470	4470	4470	0
180	20241210	161600	44622045	4470	4470	4470	4470	0
181	20241210	161500	44622045	4470	4470	4470	4470	0
182	20241210	161400	44622045	4470	4470	4470	4470	352
183	20241210	161300	44622045	4470	4470	4470	4470	0
184	20241210	161200	44622045	4470	4470	4470	4470	0
185	20241210	161100	44622045	4470	4470	4470	4470	0
186	20241210	161000	44622045	4470	4470	4470	4470	0
187	20241210	160900	44622045	4470	4470	4470	4470	0
188	20241210	160800	44622045	4470	4470	4470	4470	0
189	20241210	160700	44622045	4470	4470	4470	4470	0
190	20241210	160600	44622045	4470	4470	4470	4470	0
191	20241210	160500	44622045	4470	4470	4470	4470	0
192	20241210	160400	44622045	4470	4470	4470	4470	0
193	20241210	160300	44622045	4470	4470	4470	4470	0
194	20241210	160200	44622045	4470	4470	4470	4470	0
195	20241210	160100	44622045	4470	4470	4470	4470	0
196	20241210	160000	44622045	4470	4470	4470	4470	0
197	20241210	155900	44622045	4470	4470	4470	4470	0
198	20241210	155800	44622045	4470	4470	4470	4470	0
199	20241210	155700	44622045	4470	4470	4470	4470	0
200	20241210	155600	44622045	4470	4470	4470	4470	0
201	20241210	155500	44622045	4470	4470	4470	4470	0
202	20241210	155400	44622045	4470	4470	4470	4470	0
203	20241210	155300	44622045	4470	4470	4470	4470	0
204	20241210	155200	44622045	4470	4470	4470	4470	0
205	20241210	155100	44622045	4470	4470	4470	4470	0
206	20241210	155000	44622045	4470	4470	4470	4470	0
207	20241210	154900	44622045	4470	4470	4470	4470	0
208	20241210	154800	44622045	4470	4470	4470	4470	0
209	20241210	154700	44622045	4470	4470	4470	4470	0
210	20241210	154600	44622045	4470	4470	4470	4470	0
211	20241210	154500	44622045	4470	4470	4470	4470	0
212	20241210	154400	44622045	4470	4470	4470	4470	352
213	20241210	154300	44622045	4470	4470	4470	4470	0
214	20241210	154200	44622045	4470	4470	4470	4470	0
215	20241210	154100	44622045	4470	4470	4470	4470	0
216	20241210	154000	44622045	4470	4470	4470	4470	0
217	20241210	153900	44622045	4470	4470	4470	4470	0
218	20241210	153800	44622045	4470	4470	4470	4470	0
219	20241210	153700	44622045	4470	4470	4470	4470	0
220	20241210	153600	44622045	4470	4470	4470	4470	0
221	20241210	153500	44622045	4470	4470	4470	4470	0
222	20241210	153400	44622045	4470	4470	4470	4470	0
223	20241210	153300	44622045	4470	4470	4470	4470	0
224	20241210	153200	44622045	4470	4470	4470	4470	0
225	20241210	153100	44622045	4470	4470	4470	4470	0
226	20241210	153000	44622045	4470	4470	4470	4470	352
227	20241210	152900	43048605	4470	4470	4470	4470	0
228	20241210	152800	43048605	4470	4470	4470	4470	0
229	20241210	152700	43048605	4470	4470	4470	4470	0
230	20241210	152600	43048605	4470	4470	4470	4470	0
231	20241210	152500	43048605	4470	4470	4470	4470	0
232	20241210	152400	43048605	4470	4470	4470	4470	0
233	20241210	152300	43048605	4470	4470	4470	4470	0
234	20241210	152200	43048605	4470	4470	4470	4470	0
235	20241210	152100	43048605	4470	4470	4470	4470	0
236	20241210	152000	43048605	4470	4470	4470	4470	0
237	20241210	151900	43048605	4470	4480	4480	4470	8
238	20241210	151800	43012805	4490	4490	4490	4490	20
239	20241210	151700	42923005	4490	4490	4490	4490	20
240	20241210	151600	42833205	4490	4490	4490	4490	0
241	20241210	151500	42833205	4490	4490	4490	4490	10
242	20241210	151400	42788305	4485	4485	4485	4485	530
243	20241210	151300	40411255	4485	4485	4485	4485	1
244	20241210	151200	40406770	4485	4485	4485	4485	7
245	20241210	151100	40375375	4485	4485	4485	4485	5
246	20241210	151000	40352950	4485	4485	4485	4485	0
247	20241210	150900	40352950	4485	4485	4485	4485	0
248	20241210	150800	40352950	4485	4485	4485	4485	0
249	20241210	150700	40352950	4485	4485	4485	4485	0
250	20241210	150600	40352950	4485	4485	4485	4485	44
251	20241210	150500	40155610	4485	4485	4485	4485	0
252	20241210	150400	40155610	4485	4485	4485	4485	0
253	20241210	150300	40155610	4485	4475	4485	4475	586
254	20241210	150200	37527720	4475	4475	4475	4475	0
255	20241210	150100	37527720	4475	4475	4475	4475	0
256	20241210	150000	37527720	4475	4475	4475	4475	0
257	20241210	145900	37527720	4475	4475	4475	4475	0
258	20241210	145800	37527720	4475	4475	4475	4475	0
259	20241210	145700	37527720	4475	4475	4475	4475	28
260	20241210	145600	37402420	4475	4475	4475	4475	0
261	20241210	145500	37402420	4475	4475	4475	4475	0
262	20241210	145400	37402420	4475	4475	4475	4475	0
263	20241210	145300	37402420	4475	4475	4475	4475	0
264	20241210	145200	37402420	4475	4475	4475	4475	0
265	20241210	145100	37402420	4475	4475	4475	4475	0
266	20241210	145000	37402420	4475	4475	4480	4475	87
267	20241210	144900	37013090	4475	4475	4475	4475	0
268	20241210	144800	37013090	4475	4475	4475	4475	1
269	20241210	144700	37008615	4455	4455	4455	4455	0
270	20241210	144600	37008615	4455	4455	4455	4455	0
271	20241210	144500	37008615	4455	4455	4455	4455	0
272	20241210	144400	37008615	4455	4455	4455	4455	0
273	20241210	144300	37008615	4455	4455	4455	4455	0
274	20241210	144200	37008615	4455	4455	4455	4455	0
275	20241210	144100	37008615	4455	4455	4455	4455	0
276	20241210	144000	37008615	4455	4455	4455	4455	30
277	20241210	143900	36874965	4475	4475	4475	4475	0
278	20241210	143800	36874965	4475	4475	4475	4475	0
279	20241210	143700	36874965	4475	4475	4475	4475	0
280	20241210	143600	36874965	4475	4475	4475	4475	0
281	20241210	143500	36874965	4475	4475	4475	4475	0
282	20241210	143400	36874965	4475	4475	4475	4475	0
283	20241210	143300	36874965	4475	4475	4475	4475	0
284	20241210	143200	36874965	4475	4475	4475	4475	0
285	20241210	143100	36874965	4475	4475	4475	4475	0
286	20241210	143000	36874965	4475	4465	4475	4465	6
287	20241210	142900	36848135	4460	4460	4460	4460	8
288	20241210	142800	36812455	4455	4455	4455	4455	0
289	20241210	142700	36812455	4455	4455	4455	4455	0
290	20241210	142600	36812455	4455	4455	4455	4455	0
291	20241210	142500	36812455	4455	4455	4455	4455	0
292	20241210	142400	36812455	4455	4455	4455	4455	0
293	20241210	142300	36812455	4455	4455	4455	4455	0
294	20241210	142200	36812455	4455	4455	4455	4455	0
295	20241210	142100	36812455	4455	4455	4455	4455	0
296	20241210	142000	36812455	4455	4455	4455	4455	0
297	20241210	141900	36812455	4455	4455	4455	4455	0
298	20241210	141800	36812455	4455	4455	4455	4455	0
299	20241210	141700	36812455	4455	4455	4455	4455	0
300	20241210	141600	36812455	4455	4455	4455	4455	0
301	20241210	141500	36812455	4455	4455	4455	4455	0
302	20241210	141400	36812455	4455	4455	4455	4455	0
303	20241210	141300	36812455	4455	4455	4455	4455	24
304	20241210	141200	36705535	4460	4460	4460	4460	0
305	20241210	141100	36705535	4460	4460	4460	4460	0
306	20241210	141000	36705535	4460	4460	4460	4460	0
307	20241210	140900	36705535	4460	4460	4460	4460	0
308	20241210	140800	36705535	4460	4460	4460	4460	10
309	20241210	140700	36660935	4460	4460	4460	4460	0
310	20241210	140600	36660935	4460	4460	4460	4460	0
311	20241210	140500	36660935	4460	4460	4460	4460	0
312	20241210	140400	36660935	4460	4460	4460	4460	0
313	20241210	140300	36660935	4460	4460	4460	4460	0
314	20241210	140200	36660935	4460	4460	4460	4460	0
315	20241210	140100	36660935	4460	4460	4460	4460	0
316	20241210	140000	36660935	4460	4460	4460	4460	0
317	20241210	135900	36660935	4460	4460	4460	4460	0
318	20241210	135800	36660935	4460	4460	4460	4460	0
319	20241210	135700	36660935	4460	4460	4460	4460	0
320	20241210	135600	36660935	4460	4460	4460	4460	0
321	20241210	135500	36660935	4460	4460	4460	4460	300
322	20241210	135400	35322935	4455	4455	4455	4455	8
323	20241210	135300	35287295	4455	4455	4455	4455	0
324	20241210	135200	35287295	4455	4455	4455	4455	0
325	20241210	135100	35287295	4455	4455	4455	4455	0
326	20241210	135000	35287295	4455	4455	4455	4455	0
327	20241210	134900	35287295	4455	4455	4455	4455	0
328	20241210	134800	35287295	4455	4455	4455	4455	0
329	20241210	134700	35287295	4455	4455	4455	4455	0
330	20241210	134600	35287295	4455	4455	4455	4455	0
331	20241210	134500	35287295	4455	4455	4455	4455	0
332	20241210	134400	35287295	4455	4455	4455	4455	0
333	20241210	134300	35287295	4455	4455	4455	4455	17
334	20241210	134200	35211560	4450	4450	4450	4450	0
335	20241210	134100	35211560	4450	4450	4450	4450	0
336	20241210	134000	35211560	4450	4450	4450	4450	0
337	20241210	133900	35211560	4450	4450	4450	4450	0
338	20241210	133800	35211560	4450	4450	4450	4450	0
339	20241210	133700	35211560	4450	4450	4450	4450	0
340	20241210	133600	35211560	4450	4450	4450	4450	0
341	20241210	133500	35211560	4450	4450	4450	4450	0
342	20241210	133400	35211560	4450	4450	4450	4450	0
343	20241210	133300	35211560	4450	4450	4450	4450	0
344	20241210	133200	35211560	4450	4450	4450	4450	0
345	20241210	133100	35211560	4450	4450	4450	4450	0
346	20241210	133000	35211560	4450	4450	4450	4450	39
347	20241210	132900	35038010	4455	4455	4455	4455	0
348	20241210	132800	35038010	4455	4455	4455	4455	3
349	20241210	132700	35024645	4450	4450	4450	4450	28
350	20241210	132600	34900045	4450	4450	4450	4450	10
351	20241210	132500	34855545	4450	4450	4450	4450	0
352	20241210	132400	34855545	4450	4450	4450	4450	0
353	20241210	132300	34855545	4450	4450	4450	4450	0
354	20241210	132200	34855545	4450	4450	4450	4450	0
355	20241210	132100	34855545	4450	4450	4450	4450	0
356	20241210	132000	34855545	4450	4450	4450	4450	0
357	20241210	131900	34855545	4450	4450	4450	4450	0
358	20241210	131800	34855545	4450	4450	4450	4450	3
359	20241210	131700	34842195	4450	4450	4450	4450	28
360	20241210	131600	34717595	4450	4450	4450	4450	0
361	20241210	131500	34717595	4450	4450	4450	4450	0
362	20241210	131400	34717595	4450	4450	4450	4450	0
363	20241210	131300	34717595	4450	4450	4450	4450	0
364	20241210	131200	34717595	4450	4450	4450	4450	0
365	20241210	131100	34717595	4450	4450	4450	4450	0
366	20241210	131000	34717595	4450	4450	4450	4450	0
367	20241210	130900	34717595	4450	4450	4450	4450	0
368	20241210	130800	34717595	4450	4450	4450	4450	0
369	20241210	130700	34717595	4450	4450	4450	4450	0
370	20241210	130600	34717595	4450	4450	4450	4450	0
371	20241210	130500	34717595	4450	4450	4450	4450	57
372	20241210	130400	34463945	4450	4450	4450	4450	0
373	20241210	130300	34463945	4450	4450	4450	4450	0
374	20241210	130200	34463945	4450	4450	4450	4450	0
375	20241210	130100	34463945	4450	4450	4450	4450	0
376	20241210	130000	34463945	4450	4450	4450	4450	0
377	20241210	125900	34463945	4450	4450	4450	4450	0
378	20241210	125800	34463945	4450	4450	4450	4450	0
379	20241210	125700	34463945	4450	4450	4450	4450	0
380	20241210	125600	34463945	4450	4450	4450	4450	52
381	20241210	125500	34232545	4450	4450	4450	4450	0
382	20241210	125400	34232545	4450	4450	4450	4450	0
383	20241210	125300	34232545	4450	4450	4450	4450	0
384	20241210	125200	34232545	4450	4450	4450	4450	0
385	20241210	125100	34232545	4450	4450	4450	4450	14
386	20241210	125000	34170245	4450	4450	4450	4450	1
387	20241210	124900	34165795	4450	4450	4450	4450	0
388	20241210	124800	34165795	4450	4450	4450	4450	0
389	20241210	124700	34165795	4450	4450	4450	4450	0
390	20241210	124600	34165795	4450	4450	4450	4450	18
391	20241210	124500	34085695	4450	4450	4450	4450	0
392	20241210	124400	34085695	4450	4450	4450	4450	0
393	20241210	124300	34085695	4450	4450	4450	4450	0
394	20241210	124200	34085695	4450	4450	4450	4450	84
395	20241210	124100	33711895	4445	4445	4445	4445	0
396	20241210	124000	33711895	4445	4445	4445	4445	88
397	20241210	123900	33320735	4445	4445	4445	4445	0
398	20241210	123800	33320735	4445	4445	4445	4445	18
399	20241210	123700	33240725	4445	4445	4445	4445	0
400	20241210	123600	33240725	4445	4445	4445	4445	0
401	20241210	123500	33240725	4445	4445	4445	4445	0
402	20241210	123400	33240725	4445	4445	4445	4445	0
403	20241210	123300	33240725	4445	4445	4445	4445	0
404	20241210	123200	33240725	4445	4445	4445	4445	0
405	20241210	123100	33240725	4445	4445	4445	4445	6
406	20241210	123000	33214055	4445	4445	4445	4445	0
407	20241210	122900	33214055	4445	4445	4445	4445	0
408	20241210	122800	33214055	4445	4445	4445	4445	0
409	20241210	122700	33214055	4445	4445	4445	4445	0
410	20241210	122600	33214055	4445	4445	4445	4445	0
411	20241210	122500	33214055	4445	4445	4445	4445	0
412	20241210	122400	33214055	4445	4445	4445	4445	0
413	20241210	122300	33214055	4445	4445	4445	4445	0
414	20241210	122200	33214055	4445	4445	4445	4445	0
415	20241210	122100	33214055	4445	4445	4445	4445	0
416	20241210	122000	33214055	4445	4445	4445	4445	0
417	20241210	121900	33214055	4445	4445	4445	4445	0
418	20241210	121800	33214055	4445	4445	4445	4445	0
419	20241210	121700	33214055	4445	4445	4445	4445	0
420	20241210	121600	33214055	4445	4445	4445	4445	0
421	20241210	121500	33214055	4445	4445	4445	4445	0
422	20241210	121400	33214055	4445	4445	4445	4445	0
423	20241210	121300	33214055	4445	4445	4445	4445	0
424	20241210	121200	33214055	4445	4445	4445	4445	0
425	20241210	121100	33214055	4445	4445	4445	4445	10
426	20241210	121000	33169605	4445	4445	4445	4445	50
427	20241210	120900	32947355	4445	4445	4445	4445	0
428	20241210	120800	32947355	4445	4445	4445	4445	0
429	20241210	120700	32947355	4445	4445	4445	4445	0
430	20241210	120600	32947355	4445	4445	4445	4445	45
431	20241210	120500	32747330	4445	4445	4445	4445	0
432	20241210	120400	32747330	4445	4445	4445	4445	17
433	20241210	120300	32671765	4445	4440	4445	4440	171
434	20241210	120200	31911735	4440	4440	4440	4440	0
435	20241210	120100	31911735	4440	4440	4440	4440	1
436	20241210	120000	31907295	4440	4440	4440	4440	0
437	20241210	115900	31907295	4440	4440	4440	4440	0
438	20241210	115800	31907295	4440	4440	4440	4440	13
439	20241210	115700	31849575	4430	4430	4430	4430	0
440	20241210	115600	31849575	4430	4430	4430	4430	0
441	20241210	115500	31849575	4430	4430	4430	4430	1
442	20241210	115400	31845145	4440	4440	4440	4440	0
443	20241210	115300	31845145	4440	4440	4440	4440	0
444	20241210	115200	31845145	4440	4440	4440	4440	4
445	20241210	115100	31827385	4440	4440	4440	4440	1
446	20241210	115000	31822945	4440	4440	4440	4440	3
447	20241210	114900	31809625	4435	4440	4440	4435	7
448	20241210	114800	31778575	4435	4435	4435	4435	2
449	20241210	114700	31769705	4415	4415	4415	4415	0
450	20241210	114600	31769705	4415	4415	4415	4415	0
451	20241210	114500	31769705	4415	4415	4415	4415	0
452	20241210	114400	31769705	4415	4415	4415	4415	0
453	20241210	114300	31769705	4415	4415	4415	4415	0
454	20241210	114200	31769705	4415	4415	4415	4415	0
455	20241210	114100	31769705	4415	4415	4415	4415	0
456	20241210	114000	31769705	4415	4415	4415	4415	0
457	20241210	113900	31769705	4415	4415	4415	4415	0
458	20241210	113800	31769705	4415	4415	4415	4415	0
459	20241210	113700	31769705	4415	4415	4415	4415	0
460	20241210	113600	31769705	4415	4415	4415	4415	0
461	20241210	113500	31769705	4415	4415	4415	4415	0
462	20241210	113400	31769705	4415	4415	4415	4415	0
463	20241210	113300	31769705	4415	4415	4415	4415	0
464	20241210	113200	31769705	4415	4415	4415	4415	0
465	20241210	113100	31769705	4415	4415	4415	4415	0
466	20241210	113000	31769705	4415	4415	4415	4415	0
467	20241210	112900	31769705	4415	4415	4415	4415	0
468	20241210	112800	31769705	4415	4420	4420	4415	200
469	20241210	112700	30886455	4415	4415	4415	4415	0
470	20241210	112600	30886455	4415	4415	4415	4415	0
471	20241210	112500	30886455	4415	4415	4415	4415	0
472	20241210	112400	30886455	4415	4415	4415	4415	0
473	20241210	112300	30886455	4415	4415	4415	4415	0
474	20241210	112200	30886455	4415	4415	4415	4415	0
475	20241210	112100	30886455	4415	4415	4415	4415	30
476	20241210	112000	30754005	4405	4405	4405	4405	0
477	20241210	111900	30754005	4405	4405	4405	4405	0
478	20241210	111800	30754005	4405	4405	4405	4405	0
479	20241210	111700	30754005	4405	4405	4405	4405	0
480	20241210	111600	30754005	4405	4405	4405	4405	0
481	20241210	111500	30754005	4405	4405	4405	4405	0
482	20241210	111400	30754005	4405	4405	4405	4405	0
483	20241210	111300	30754005	4405	4405	4405	4405	0
484	20241210	111200	30754005	4405	4405	4405	4405	0
485	20241210	111100	30754005	4405	4405	4405	4405	0
486	20241210	111000	30754005	4405	4405	4405	4405	0
487	20241210	110900	30754005	4405	4405	4405	4405	0
488	20241210	110800	30754005	4405	4405	4405	4405	0
489	20241210	110700	30754005	4405	4430	4430	4405	672
490	20241210	110600	27789455	4405	4405	4405	4405	0
491	20241210	110500	27789455	4405	4405	4405	4405	0
492	20241210	110400	27789455	4405	4405	4405	4405	0
493	20241210	110300	27789455	4405	4405	4405	4405	0
494	20241210	110200	27789455	4405	4405	4405	4405	0
495	20241210	110100	27789455	4405	4435	4435	4405	672
496	20241210	110000	24818965	4480	4420	4480	4420	304
497	20241210	105900	23463745	4420	4420	4420	4420	8
498	20241210	105800	23428385	4420	4420	4430	4420	108
499	20241210	105700	22950025	4420	4420	4420	4420	8
500	20241210	105600	22914665	4420	4425	4425	4420	8
501	20241210	105500	22879280	4425	4425	4425	4425	8
502	20241210	105400	22843880	4425	4425	4425	4425	8
503	20241210	105300	22808480	4425	4425	4425	4425	8
504	20241210	105200	22773080	4425	4425	4425	4425	18
505	20241210	105100	22693430	4425	4425	4425	4425	8
506	20241210	105000	22658030	4430	4425	4430	4425	107
507	20241210	104900	22184055	4420	4420	4420	4420	8
508	20241210	104800	22148695	4420	4420	4420	4420	8
509	20241210	104700	22113335	4420	4420	4420	4420	15
510	20241210	104600	22047035	4420	4420	4420	4420	4
511	20241210	104500	22029355	4420	4420	4420	4420	8
512	20241210	104400	21993995	4420	4420	4420	4420	8
513	20241210	104300	21958635	4420	4420	4420	4420	4
514	20241210	104200	21940955	4425	4420	4425	4420	115
515	20241210	104100	21432100	4420	4420	4420	4420	8
516	20241210	104000	21396740	4415	4415	4415	4415	0
517	20241210	103900	21396740	4415	4420	4420	4415	20
518	20241210	103800	21308425	4425	4425	4425	4425	0
519	20241210	103700	21308425	4425	4425	4425	4425	0
520	20241210	103600	21308425	4425	4425	4425	4425	0
521	20241210	103500	21308425	4425	4425	4425	4425	0
522	20241210	103400	21308425	4425	4425	4425	4425	0
523	20241210	103300	21308425	4425	4425	4425	4425	0
524	20241210	103200	21308425	4425	4420	4425	4420	4
525	20241210	103100	21290730	4420	4420	4420	4420	0
526	20241210	103000	21290730	4420	4420	4420	4420	0
527	20241210	102900	21290730	4420	4420	4420	4420	45
528	20241210	102800	21091830	4415	4415	4415	4415	0
529	20241210	102700	21091830	4415	4415	4415	4415	0
530	20241210	102600	21091830	4415	4415	4415	4415	0
531	20241210	102500	21091830	4415	4415	4415	4415	0
532	20241210	102400	21091830	4415	4415	4415	4415	1
533	20241210	102300	21087415	4410	4410	4410	4410	0
534	20241210	102200	21087415	4410	4410	4410	4410	0
535	20241210	102100	21087415	4410	4410	4410	4410	0
536	20241210	102000	21087415	4410	4410	4410	4410	0
537	20241210	101900	21087415	4410	4410	4410	4410	0
538	20241210	101800	21087415	4410	4410	4410	4410	0
539	20241210	101700	21087415	4410	4410	4410	4410	0
540	20241210	101600	21087415	4410	4410	4410	4410	1
541	20241210	101500	21083005	4405	4405	4405	4405	0
542	20241210	101400	21083005	4405	4405	4405	4405	0
543	20241210	101300	21083005	4405	4405	4405	4405	3
544	20241210	101200	21069790	4405	4405	4405	4405	0
545	20241210	101100	21069790	4405	4405	4405	4405	0
546	20241210	101000	21069790	4405	4405	4405	4405	0
547	20241210	100900	21069790	4405	4405	4405	4405	0
548	20241210	100800	21069790	4405	4405	4405	4405	1
549	20241210	100700	21065385	4405	4405	4405	4405	0
550	20241210	100600	21065385	4405	4405	4405	4405	0
551	20241210	100500	21065385	4405	4405	4405	4405	0
552	20241210	100400	21065385	4405	4405	4405	4405	0
553	20241210	100300	21065385	4405	4405	4405	4405	0
554	20241210	100200	21065385	4405	4405	4405	4405	11
555	20241210	100100	21016930	4405	4405	4405	4405	0
556	20241210	100000	21016930	4405	4405	4405	4405	60
557	20241210	095900	20752630	4405	4405	4405	4405	0
558	20241210	095800	20752630	4405	4430	4430	4405	234
559	20241210	095700	19716610	4405	4405	4405	4405	169
560	20241210	095600	18972165	4400	4400	4400	4400	0
561	20241210	095500	18972165	4400	4400	4400	4400	0
562	20241210	095400	18972165	4400	4375	4400	4375	331
563	20241210	095300	17524015	4375	4375	4375	4375	0
564	20241210	095200	17524015	4375	4375	4375	4375	0
565	20241210	095100	17524015	4375	4375	4375	4375	0
566	20241210	095000	17524015	4375	4375	4375	4375	0
567	20241210	094900	17524015	4375	4375	4375	4375	6
568	20241210	094800	17497765	4370	4370	4370	4370	0
569	20241210	094700	17497765	4370	4370	4370	4370	0
570	20241210	094600	17497765	4370	4370	4370	4370	0
571	20241210	094500	17497765	4370	4370	4370	4370	0
572	20241210	094400	17497765	4370	4370	4370	4370	100
573	20241210	094300	17060765	4405	4405	4405	4405	0
574	20241210	094200	17060765	4405	4405	4405	4405	0
575	20241210	094100	17060765	4405	4405	4405	4405	0
576	20241210	094000	17060765	4405	4405	4405	4405	0
577	20241210	093900	17060765	4405	4405	4405	4405	2
578	20241210	093800	17051955	4405	4405	4405	4405	0
579	20241210	093700	17051955	4405	4405	4405	4405	1
580	20241210	093600	17047550	4405	4400	4405	4400	5
581	20241210	093500	17025530	4405	4405	4405	4405	0
582	20241210	093400	17025530	4405	4405	4405	4405	0
583	20241210	093300	17025530	4405	4405	4405	4405	1
584	20241210	093200	17021125	4360	4360	4360	4360	0
585	20241210	093100	17021125	4360	4370	4370	4360	30
586	20241210	093000	16890240	4400	4400	4400	4400	0
587	20241210	092900	16890240	4400	4400	4400	4400	0
588	20241210	092800	16890240	4400	4400	4400	4400	0
589	20241210	092700	16890240	4400	4380	4400	4380	2500
590	20241210	092600	5891325	4380	4380	4380	4380	0
591	20241210	092500	5891325	4380	4380	4380	4380	0
592	20241210	092400	5891325	4380	4380	4380	4380	5
593	20241210	092300	5869425	4355	4355	4355	4355	20
594	20241210	092200	5782325	4345	4345	4345	4345	21
595	20241210	092100	5691080	4345	4350	4350	4345	21
596	20241210	092000	5599740	4350	4350	4350	4350	21
597	20241210	091900	5508390	4350	4350	4350	4350	20
598	20241210	091800	5421390	4350	4350	4350	4350	0
599	20241210	091700	5421390	4350	4355	4355	4350	40
600	20241210	091600	5247215	4395	4395	4395	4395	14
601	20241210	091500	5185685	4395	4345	4395	4345	231
602	20241210	091400	4174605	4345	4345	4345	4345	46
603	20241210	091300	3974735	4345	4345	4345	4345	122
604	20241210	091200	3444645	4345	4345	4345	4345	0
605	20241210	091100	3444645	4345	4345	4350	4345	76
606	20241210	091000	3114410	4315	4315	4315	4315	15
607	20241210	090900	3049685	4315	4315	4315	4315	0
608	20241210	090800	3049685	4315	4315	4315	4315	0
609	20241210	090700	3049685	4315	4315	4315	4315	1
610	20241210	090600	3045370	4300	4300	4300	4300	0
611	20241210	090500	3045370	4300	4300	4300	4300	3
612	20241210	090400	3032470	4300	4310	4310	4300	100
613	20241210	090300	2602100	4310	4310	4310	4310	0
614	20241210	090200	2602100	4310	4310	4310	4310	60
615	20241210	090100	2343500	4300	4300	4300	4300	0
616	20241210	090000	2343500	4300	4300	4300	4300	545