KissMeData/032540/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	191500	15486990	4840	4840	4840	4840	504
3	20241220	191400	15486990	4840	4840	4840	4840	0
4	20241220	191300	15486990	4840	4840	4840	4840	0
5	20241220	191200	15486990	4840	4840	4840	4840	0
6	20241220	191100	15486990	4840	4840	4840	4840	0
7	20241220	191000	15486990	4840	4840	4840	4840	0
8	20241220	190900	15486990	4840	4840	4840	4840	0
9	20241220	190800	15486990	4840	4840	4840	4840	0
10	20241220	190700	15486990	4840	4840	4840	4840	0
11	20241220	190600	15486990	4840	4840	4840	4840	0
12	20241220	190500	15486990	4840	4840	4840	4840	0
13	20241220	190400	15486990	4840	4840	4840	4840	0
14	20241220	190300	15486990	4840	4840	4840	4840	0
15	20241220	190200	15486990	4840	4840	4840	4840	0
16	20241220	190100	15486990	4840	4840	4840	4840	0
17	20241220	190000	15486990	4840	4840	4840	4840	0
18	20241220	185900	15486990	4840	4840	4840	4840	0
19	20241220	185800	15486990	4840	4840	4840	4840	0
20	20241220	185700	15486990	4840	4840	4840	4840	0
21	20241220	185600	15486990	4840	4840	4840	4840	0
22	20241220	185500	15486990	4840	4840	4840	4840	0
23	20241220	185400	15486990	4840	4840	4840	4840	0
24	20241220	185300	15486990	4840	4840	4840	4840	0
25	20241220	185200	15486990	4840	4840	4840	4840	0
26	20241220	185100	15486990	4840	4840	4840	4840	0
27	20241220	185000	15486990	4840	4840	4840	4840	0
28	20241220	184900	15486990	4840	4840	4840	4840	0
29	20241220	184800	15486990	4840	4840	4840	4840	0
30	20241220	184700	15486990	4840	4840	4840	4840	0
31	20241220	184600	15486990	4840	4840	4840	4840	0
32	20241220	184500	15486990	4840	4840	4840	4840	504
33	20241220	184400	15486990	4840	4840	4840	4840	0
34	20241220	184300	15486990	4840	4840	4840	4840	0
35	20241220	184200	15486990	4840	4840	4840	4840	0
36	20241220	184100	15486990	4840	4840	4840	4840	0
37	20241220	184000	15486990	4840	4840	4840	4840	0
38	20241220	183900	15486990	4840	4840	4840	4840	0
39	20241220	183800	15486990	4840	4840	4840	4840	0
40	20241220	183700	15486990	4840	4840	4840	4840	0
41	20241220	183600	15486990	4840	4840	4840	4840	0
42	20241220	183500	15486990	4840	4840	4840	4840	0
43	20241220	183400	15486990	4840	4840	4840	4840	0
44	20241220	183300	15486990	4840	4840	4840	4840	0
45	20241220	183200	15486990	4840	4840	4840	4840	0
46	20241220	183100	15486990	4840	4840	4840	4840	0
47	20241220	183000	15486990	4840	4840	4840	4840	0
48	20241220	182900	15486990	4840	4840	4840	4840	0
49	20241220	182800	15486990	4840	4840	4840	4840	0
50	20241220	182700	15486990	4840	4840	4840	4840	0
51	20241220	182600	15486990	4840	4840	4840	4840	0
52	20241220	182500	15486990	4840	4840	4840	4840	0
53	20241220	182400	15486990	4840	4840	4840	4840	0
54	20241220	182300	15486990	4840	4840	4840	4840	0
55	20241220	182200	15486990	4840	4840	4840	4840	0
56	20241220	182100	15486990	4840	4840	4840	4840	0
57	20241220	182000	15486990	4840	4840	4840	4840	0
58	20241220	181900	15486990	4840	4840	4840	4840	0
59	20241220	181800	15486990	4840	4840	4840	4840	0
60	20241220	181700	15486990	4840	4840	4840	4840	0
61	20241220	181600	15486990	4840	4840	4840	4840	0
62	20241220	181500	15486990	4840	4840	4840	4840	504
63	20241220	181400	15486990	4840	4840	4840	4840	0
64	20241220	181300	15486990	4840	4840	4840	4840	0
65	20241220	181200	15486990	4840	4840	4840	4840	0
66	20241220	181100	15486990	4840	4840	4840	4840	0
67	20241220	181000	15486990	4840	4840	4840	4840	0
68	20241220	180900	15486990	4840	4840	4840	4840	0
69	20241220	180800	15486990	4840	4840	4840	4840	0
70	20241220	180700	15486990	4840	4840	4840	4840	0
71	20241220	180600	15486990	4840	4840	4840	4840	0
72	20241220	180500	15486990	4840	4840	4840	4840	0
73	20241220	180400	15486990	4840	4840	4840	4840	0
74	20241220	180300	15486990	4840	4840	4840	4840	0
75	20241220	180200	15486990	4840	4840	4840	4840	0
76	20241220	180100	15486990	4840	4840	4840	4840	0
77	20241220	180000	15486990	4840	4840	4840	4840	0
78	20241220	175900	15486990	4840	4840	4840	4840	0
79	20241220	175800	15486990	4840	4840	4840	4840	0
80	20241220	175700	15486990	4840	4840	4840	4840	0
81	20241220	175600	15486990	4840	4840	4840	4840	0
82	20241220	175500	15486990	4840	4840	4840	4840	0
83	20241220	175400	15486990	4840	4840	4840	4840	0
84	20241220	175300	15486990	4840	4840	4840	4840	0
85	20241220	175200	15486990	4840	4840	4840	4840	0
86	20241220	175100	15486990	4840	4840	4840	4840	0
87	20241220	175000	15486990	4840	4840	4840	4840	0
88	20241220	174900	15486990	4840	4840	4840	4840	0
89	20241220	174800	15486990	4840	4840	4840	4840	0
90	20241220	174700	15486990	4840	4840	4840	4840	0
91	20241220	174600	15486990	4840	4840	4840	4840	0
92	20241220	174500	15486990	4840	4840	4840	4840	504
93	20241220	174400	15486990	4840	4840	4840	4840	0
94	20241220	174300	15486990	4840	4840	4840	4840	0
95	20241220	174200	15486990	4840	4840	4840	4840	0
96	20241220	174100	15486990	4840	4840	4840	4840	0
97	20241220	174000	15486990	4840	4840	4840	4840	0
98	20241220	173900	15486990	4840	4840	4840	4840	0
99	20241220	173800	15486990	4840	4840	4840	4840	0
100	20241220	173700	15486990	4840	4840	4840	4840	0
101	20241220	173600	15486990	4840	4840	4840	4840	0
102	20241220	173500	15486990	4840	4840	4840	4840	0
103	20241220	173400	15486990	4840	4840	4840	4840	0
104	20241220	173300	15486990	4840	4840	4840	4840	0
105	20241220	173200	15486990	4840	4840	4840	4840	0
106	20241220	173100	15486990	4840	4840	4840	4840	0
107	20241220	173000	15486990	4840	4840	4840	4840	0
108	20241220	172900	15486990	4840	4840	4840	4840	0
109	20241220	172800	15486990	4840	4840	4840	4840	0
110	20241220	172700	15486990	4840	4840	4840	4840	0
111	20241220	172600	15486990	4840	4840	4840	4840	0
112	20241220	172500	15486990	4840	4840	4840	4840	0
113	20241220	172400	15486990	4840	4840	4840	4840	0
114	20241220	172300	15486990	4840	4840	4840	4840	0
115	20241220	172200	15486990	4840	4840	4840	4840	0
116	20241220	172100	15486990	4840	4840	4840	4840	0
117	20241220	172000	15486990	4840	4840	4840	4840	0
118	20241220	171900	15486990	4840	4840	4840	4840	0
119	20241220	171800	15486990	4840	4840	4840	4840	0
120	20241220	171700	15486990	4840	4840	4840	4840	0
121	20241220	171600	15486990	4840	4840	4840	4840	0
122	20241220	171500	15486990	4840	4840	4840	4840	504
123	20241220	171400	15486990	4840	4840	4840	4840	0
124	20241220	171300	15486990	4840	4840	4840	4840	0
125	20241220	171200	15486990	4840	4840	4840	4840	0
126	20241220	171100	15486990	4840	4840	4840	4840	0
127	20241220	171000	15486990	4840	4840	4840	4840	0
128	20241220	170900	15486990	4840	4840	4840	4840	0
129	20241220	170800	15486990	4840	4840	4840	4840	0
130	20241220	170700	15486990	4840	4840	4840	4840	0
131	20241220	170600	15486990	4840	4840	4840	4840	0
132	20241220	170500	15486990	4840	4840	4840	4840	0
133	20241220	170400	15486990	4840	4840	4840	4840	0
134	20241220	170300	15486990	4840	4840	4840	4840	0
135	20241220	170200	15486990	4840	4840	4840	4840	0
136	20241220	170100	15486990	4840	4840	4840	4840	0
137	20241220	170000	15486990	4840	4840	4840	4840	0
138	20241220	165900	15486990	4840	4840	4840	4840	0
139	20241220	165800	15486990	4840	4840	4840	4840	0
140	20241220	165700	15486990	4840	4840	4840	4840	0
141	20241220	165600	15486990	4840	4840	4840	4840	0
142	20241220	165500	15486990	4840	4840	4840	4840	0
143	20241220	165400	15486990	4840	4840	4840	4840	0
144	20241220	165300	15486990	4840	4840	4840	4840	0
145	20241220	165200	15486990	4840	4840	4840	4840	0
146	20241220	165100	15486990	4840	4840	4840	4840	0
147	20241220	165000	15486990	4840	4840	4840	4840	0
148	20241220	164900	15486990	4840	4840	4840	4840	0
149	20241220	164800	15486990	4840	4840	4840	4840	0
150	20241220	164700	15486990	4840	4840	4840	4840	0
151	20241220	164600	15486990	4840	4840	4840	4840	0
152	20241220	164500	15486990	4840	4840	4840	4840	504
153	20241220	164400	15486990	4840	4840	4840	4840	0
154	20241220	164300	15486990	4840	4840	4840	4840	0
155	20241220	164200	15486990	4840	4840	4840	4840	0
156	20241220	164100	15486990	4840	4840	4840	4840	0
157	20241220	164000	15486990	4840	4840	4840	4840	0
158	20241220	163900	15486990	4840	4840	4840	4840	0
159	20241220	163800	15486990	4840	4840	4840	4840	0
160	20241220	163700	15486990	4840	4840	4840	4840	0
161	20241220	163600	15486990	4840	4840	4840	4840	0
162	20241220	163500	15486990	4840	4840	4840	4840	0
163	20241220	163400	15486990	4840	4840	4840	4840	0
164	20241220	163300	15486990	4840	4840	4840	4840	0
165	20241220	163200	15486990	4840	4840	4840	4840	0
166	20241220	163100	15486990	4840	4840	4840	4840	0
167	20241220	163000	15486990	4840	4840	4840	4840	0
168	20241220	162900	15486990	4840	4840	4840	4840	0
169	20241220	162800	15486990	4840	4840	4840	4840	0
170	20241220	162700	15486990	4840	4840	4840	4840	0
171	20241220	162600	15486990	4840	4840	4840	4840	0
172	20241220	162500	15486990	4840	4840	4840	4840	0
173	20241220	162400	15486990	4840	4840	4840	4840	0
174	20241220	162300	15486990	4840	4840	4840	4840	0
175	20241220	162200	15486990	4840	4840	4840	4840	0
176	20241220	162100	15486990	4840	4840	4840	4840	0
177	20241220	162000	15486990	4840	4840	4840	4840	0
178	20241220	161900	15486990	4840	4840	4840	4840	0
179	20241220	161800	15486990	4840	4840	4840	4840	0
180	20241220	161700	15486990	4840	4840	4840	4840	0
181	20241220	161600	15486990	4840	4840	4840	4840	0
182	20241220	161500	15486990	4840	4840	4840	4840	504
183	20241220	161400	15486990	4840	4840	4840	4840	0
184	20241220	161300	15486990	4840	4840	4840	4840	0
185	20241220	161200	15486990	4840	4840	4840	4840	0
186	20241220	161100	15486990	4840	4840	4840	4840	0
187	20241220	161000	15486990	4840	4840	4840	4840	0
188	20241220	160900	15486990	4840	4840	4840	4840	0
189	20241220	160800	15486990	4840	4840	4840	4840	0
190	20241220	160700	15486990	4840	4840	4840	4840	0
191	20241220	160600	15486990	4840	4840	4840	4840	0
192	20241220	160500	15486990	4840	4840	4840	4840	0
193	20241220	160400	15486990	4840	4840	4840	4840	0
194	20241220	160300	15486990	4840	4840	4840	4840	0
195	20241220	160200	15486990	4840	4840	4840	4840	0
196	20241220	160100	15486990	4840	4840	4840	4840	0
197	20241220	160000	15486990	4840	4840	4840	4840	0
198	20241220	155900	15486990	4840	4840	4840	4840	0
199	20241220	155800	15486990	4840	4840	4840	4840	0
200	20241220	155700	15486990	4840	4840	4840	4840	0
201	20241220	155600	15486990	4840	4840	4840	4840	0
202	20241220	155500	15486990	4840	4840	4840	4840	0
203	20241220	155400	15486990	4840	4840	4840	4840	0
204	20241220	155300	15486990	4840	4840	4840	4840	0
205	20241220	155200	15486990	4840	4840	4840	4840	0
206	20241220	155100	15486990	4840	4840	4840	4840	0
207	20241220	155000	15486990	4840	4840	4840	4840	0
208	20241220	154900	15486990	4840	4840	4840	4840	0
209	20241220	154800	15486990	4840	4840	4840	4840	0
210	20241220	154700	15486990	4840	4840	4840	4840	0
211	20241220	154600	15486990	4840	4840	4840	4840	0
212	20241220	154500	15486990	4840	4840	4840	4840	504
213	20241220	154400	15486990	4840	4840	4840	4840	0
214	20241220	154300	15486990	4840	4840	4840	4840	0
215	20241220	154200	15486990	4840	4840	4840	4840	0
216	20241220	154100	15486990	4840	4840	4840	4840	0
217	20241220	154000	15486990	4840	4840	4840	4840	0
218	20241220	153900	15486990	4840	4840	4840	4840	0
219	20241220	153800	15486990	4840	4840	4840	4840	0
220	20241220	153700	15486990	4840	4840	4840	4840	0
221	20241220	153600	15486990	4840	4840	4840	4840	0
222	20241220	153500	15486990	4840	4840	4840	4840	0
223	20241220	153400	15486990	4840	4840	4840	4840	0
224	20241220	153300	15486990	4840	4840	4840	4840	0
225	20241220	153200	15486990	4840	4840	4840	4840	0
226	20241220	153100	15486990	4840	4840	4840	4840	0
227	20241220	153000	15486990	4840	4840	4840	4840	504
228	20241220	152900	13047630	4830	4830	4830	4830	0
229	20241220	152800	13047630	4830	4830	4830	4830	0
230	20241220	152700	13047630	4830	4830	4830	4830	0
231	20241220	152600	13047630	4830	4830	4830	4830	0
232	20241220	152500	13047630	4830	4830	4830	4830	0
233	20241220	152400	13047630	4830	4830	4830	4830	0
234	20241220	152300	13047630	4830	4830	4830	4830	0
235	20241220	152200	13047630	4830	4830	4830	4830	0
236	20241220	152100	13047630	4830	4830	4830	4830	0
237	20241220	152000	13047630	4830	4830	4830	4830	0
238	20241220	151900	13047630	4830	4830	4830	4830	0
239	20241220	151800	13047630	4830	4830	4830	4830	0
240	20241220	151700	13047630	4830	4830	4830	4830	0
241	20241220	151600	13047630	4830	4830	4830	4830	11
242	20241220	151500	12994500	4830	4830	4830	4830	14
243	20241220	151400	12926880	4825	4825	4825	4825	0
244	20241220	151300	12926880	4825	4825	4825	4825	1
245	20241220	151200	12922055	4830	4830	4830	4830	0
246	20241220	151100	12922055	4830	4830	4830	4830	0
247	20241220	151000	12922055	4830	4830	4830	4830	0
248	20241220	150900	12922055	4830	4830	4830	4830	0
249	20241220	150800	12922055	4830	4830	4830	4830	0
250	20241220	150700	12922055	4830	4830	4830	4830	0
251	20241220	150600	12922055	4830	4830	4830	4830	0
252	20241220	150500	12922055	4830	4830	4830	4830	127
253	20241220	150400	12308645	4830	4815	4830	4815	49
254	20241220	150300	12072695	4815	4815	4815	4815	1
255	20241220	150200	12067880	4815	4815	4815	4815	0
256	20241220	150100	12067880	4815	4815	4815	4815	0
257	20241220	150000	12067880	4815	4815	4815	4815	0
258	20241220	145900	12067880	4815	4815	4815	4815	0
259	20241220	145800	12067880	4815	4815	4815	4815	1
260	20241220	145700	12063065	4815	4815	4815	4815	0
261	20241220	145600	12063065	4815	4815	4815	4815	0
262	20241220	145500	12063065	4815	4815	4815	4815	0
263	20241220	145400	12063065	4815	4815	4815	4815	0
264	20241220	145300	12063065	4815	4815	4815	4815	0
265	20241220	145200	12063065	4815	4815	4815	4815	0
266	20241220	145100	12063065	4815	4820	4820	4815	364
267	20241220	145000	10310330	4830	4830	4830	4830	0
268	20241220	144900	10310330	4830	4830	4830	4830	0
269	20241220	144800	10310330	4830	4830	4830	4830	0
270	20241220	144700	10310330	4830	4830	4830	4830	0
271	20241220	144600	10310330	4830	4830	4830	4830	0
272	20241220	144500	10310330	4830	4830	4830	4830	0
273	20241220	144400	10310330	4830	4830	4830	4830	0
274	20241220	144300	10310330	4830	4830	4830	4830	0
275	20241220	144200	10310330	4830	4830	4830	4830	0
276	20241220	144100	10310330	4830	4830	4830	4830	0
277	20241220	144000	10310330	4830	4830	4830	4830	0
278	20241220	143900	10310330	4830	4830	4830	4830	1
279	20241220	143800	10305500	4820	4825	4825	4820	104
280	20241220	143700	9804180	4835	4835	4835	4835	0
281	20241220	143600	9804180	4835	4835	4835	4835	0
282	20241220	143500	9804180	4835	4835	4835	4835	0
283	20241220	143400	9804180	4835	4835	4835	4835	0
284	20241220	143300	9804180	4835	4835	4835	4835	0
285	20241220	143200	9804180	4835	4835	4835	4835	0
286	20241220	143100	9804180	4835	4835	4835	4835	0
287	20241220	143000	9804180	4835	4835	4835	4835	0
288	20241220	142900	9804180	4835	4835	4835	4835	0
289	20241220	142800	9804180	4835	4835	4835	4835	0
290	20241220	142700	9804180	4835	4835	4835	4835	0
291	20241220	142600	9804180	4835	4835	4835	4835	0
292	20241220	142500	9804180	4835	4835	4835	4835	0
293	20241220	142400	9804180	4835	4835	4835	4835	1
294	20241220	142300	9799345	4830	4830	4830	4830	0
295	20241220	142200	9799345	4830	4835	4835	4830	58
296	20241220	142100	9518965	4835	4835	4835	4835	0
297	20241220	142000	9518965	4835	4835	4835	4835	0
298	20241220	141900	9518965	4835	4835	4835	4835	0
299	20241220	141800	9518965	4835	4835	4835	4835	7
300	20241220	141700	9485120	4835	4835	4835	4835	0
301	20241220	141600	9485120	4835	4835	4835	4835	0
302	20241220	141500	9485120	4835	4835	4835	4835	0
303	20241220	141400	9485120	4835	4835	4835	4835	0
304	20241220	141300	9485120	4835	4835	4835	4835	1
305	20241220	141200	9480285	4830	4830	4830	4830	0
306	20241220	141100	9480285	4830	4830	4830	4830	0
307	20241220	141000	9480285	4830	4830	4830	4830	0
308	20241220	140900	9480285	4830	4830	4830	4830	0
309	20241220	140800	9480285	4830	4830	4830	4830	0
310	20241220	140700	9480285	4830	4830	4830	4830	0
311	20241220	140600	9480285	4830	4830	4830	4830	38
312	20241220	140500	9296745	4830	4830	4830	4830	0
313	20241220	140400	9296745	4830	4830	4830	4830	0
314	20241220	140300	9296745	4830	4830	4830	4830	0
315	20241220	140200	9296745	4830	4830	4830	4830	12
316	20241220	140100	9238785	4815	4815	4815	4815	0
317	20241220	140000	9238785	4815	4815	4815	4815	0
318	20241220	135900	9238785	4815	4815	4815	4815	0
319	20241220	135800	9238785	4815	4815	4815	4815	0
320	20241220	135700	9238785	4815	4815	4815	4815	0
321	20241220	135600	9238785	4815	4815	4815	4815	0
322	20241220	135500	9238785	4815	4815	4815	4815	0
323	20241220	135400	9238785	4815	4815	4815	4815	0
324	20241220	135300	9238785	4815	4815	4815	4815	0
325	20241220	135200	9238785	4815	4830	4830	4815	300
326	20241220	135100	7792205	4840	4840	4840	4840	0
327	20241220	135000	7792205	4840	4840	4840	4840	0
328	20241220	134900	7792205	4840	4840	4840	4840	0
329	20241220	134800	7792205	4840	4840	4840	4840	0
330	20241220	134700	7792205	4840	4840	4840	4840	0
331	20241220	134600	7792205	4840	4840	4840	4840	0
332	20241220	134500	7792205	4840	4840	4840	4840	0
333	20241220	134400	7792205	4840	4840	4840	4840	0
334	20241220	134300	7792205	4840	4840	4840	4840	0
335	20241220	134200	7792205	4840	4840	4840	4840	20
336	20241220	134100	7695405	4840	4840	4840	4840	0
337	20241220	134000	7695405	4840	4840	4840	4840	0
338	20241220	133900	7695405	4840	4840	4840	4840	0
339	20241220	133800	7695405	4840	4840	4840	4840	0
340	20241220	133700	7695405	4840	4840	4840	4840	0
341	20241220	133600	7695405	4840	4840	4840	4840	0
342	20241220	133500	7695405	4840	4840	4840	4840	0
343	20241220	133400	7695405	4840	4840	4840	4840	0
344	20241220	133300	7695405	4840	4840	4840	4840	0
345	20241220	133200	7695405	4840	4840	4840	4840	0
346	20241220	133100	7695405	4840	4840	4840	4840	0
347	20241220	133000	7695405	4840	4840	4840	4840	0
348	20241220	132900	7695405	4840	4840	4840	4840	0
349	20241220	132800	7695405	4840	4840	4840	4840	0
350	20241220	132700	7695405	4840	4840	4840	4840	0
351	20241220	132600	7695405	4840	4840	4840	4840	0
352	20241220	132500	7695405	4840	4840	4840	4840	0
353	20241220	132400	7695405	4840	4840	4840	4840	0
354	20241220	132300	7695405	4840	4840	4840	4840	0
355	20241220	132200	7695405	4840	4840	4840	4840	0
356	20241220	132100	7695405	4840	4840	4840	4840	0
357	20241220	132000	7695405	4840	4840	4840	4840	0
358	20241220	131900	7695405	4840	4840	4840	4840	0
359	20241220	131800	7695405	4840	4840	4840	4840	0
360	20241220	131700	7695405	4840	4840	4840	4840	0
361	20241220	131600	7695405	4840	4840	4840	4840	0
362	20241220	131500	7695405	4840	4840	4840	4840	0
363	20241220	131400	7695405	4840	4840	4840	4840	0
364	20241220	131300	7695405	4840	4840	4840	4840	0
365	20241220	131200	7695405	4840	4840	4840	4840	0
366	20241220	131100	7695405	4840	4840	4840	4840	0
367	20241220	131000	7695405	4840	4840	4840	4840	0
368	20241220	130900	7695405	4840	4840	4840	4840	0
369	20241220	130800	7695405	4840	4840	4840	4840	0
370	20241220	130700	7695405	4840	4840	4840	4840	0
371	20241220	130600	7695405	4840	4840	4840	4840	0
372	20241220	130500	7695405	4840	4840	4840	4840	0
373	20241220	130400	7695405	4840	4840	4840	4840	0
374	20241220	130300	7695405	4840	4840	4840	4840	0
375	20241220	130200	7695405	4840	4840	4840	4840	0
376	20241220	130100	7695405	4840	4840	4840	4840	0
377	20241220	130000	7695405	4840	4840	4840	4840	0
378	20241220	125900	7695405	4840	4840	4840	4840	0
379	20241220	125800	7695405	4840	4840	4840	4840	0
380	20241220	125700	7695405	4840	4840	4840	4840	10
381	20241220	125600	7647005	4820	4820	4820	4820	0
382	20241220	125500	7647005	4820	4820	4820	4820	3
383	20241220	125400	7632545	4820	4830	4830	4820	153
384	20241220	125300	6894145	4830	4840	4840	4830	132
385	20241220	125200	6255395	4870	4870	4870	4870	0
386	20241220	125100	6255395	4870	4870	4870	4840	23
387	20241220	125000	6143415	4870	4870	4870	4870	0
388	20241220	124900	6143415	4870	4870	4870	4870	0
389	20241220	124800	6143415	4870	4870	4870	4870	0
390	20241220	124700	6143415	4870	4870	4870	4870	0
391	20241220	124600	6143415	4870	4870	4870	4870	0
392	20241220	124500	6143415	4870	4870	4870	4870	0
393	20241220	124400	6143415	4870	4870	4870	4870	0
394	20241220	124300	6143415	4870	4870	4870	4870	0
395	20241220	124200	6143415	4870	4870	4870	4870	0
396	20241220	124100	6143415	4870	4870	4870	4870	0
397	20241220	124000	6143415	4870	4870	4870	4870	0
398	20241220	123900	6143415	4870	4870	4870	4870	0
399	20241220	123800	6143415	4870	4870	4870	4870	1
400	20241220	123700	6138545	4870	4870	4870	4870	0
401	20241220	123600	6138545	4870	4870	4870	4870	0
402	20241220	123500	6138545	4870	4870	4870	4870	0
403	20241220	123400	6138545	4870	4870	4870	4870	0
404	20241220	123300	6138545	4870	4870	4870	4870	0
405	20241220	123200	6138545	4870	4870	4870	4870	0
406	20241220	123100	6138545	4870	4870	4870	4870	0
407	20241220	123000	6138545	4870	4870	4870	4870	0
408	20241220	122900	6138545	4870	4870	4870	4870	0
409	20241220	122800	6138545	4870	4870	4870	4870	0
410	20241220	122700	6138545	4870	4870	4870	4870	0
411	20241220	122600	6138545	4870	4870	4870	4870	0
412	20241220	122500	6138545	4870	4870	4870	4870	0
413	20241220	122400	6138545	4870	4870	4870	4870	0
414	20241220	122300	6138545	4870	4870	4870	4870	0
415	20241220	122200	6138545	4870	4870	4870	4870	0
416	20241220	122100	6138545	4870	4870	4870	4870	0
417	20241220	122000	6138545	4870	4870	4870	4870	0
418	20241220	121900	6138545	4870	4870	4870	4870	0
419	20241220	121800	6138545	4870	4870	4870	4870	0
420	20241220	121700	6138545	4870	4870	4870	4870	0
421	20241220	121600	6138545	4870	4870	4870	4870	0
422	20241220	121500	6138545	4870	4870	4870	4870	0
423	20241220	121400	6138545	4870	4870	4870	4870	0
424	20241220	121300	6138545	4870	4870	4870	4870	0
425	20241220	121200	6138545	4870	4870	4870	4870	0
426	20241220	121100	6138545	4870	4870	4870	4870	0
427	20241220	121000	6138545	4870	4870	4870	4870	0
428	20241220	120900	6138545	4870	4870	4870	4870	0
429	20241220	120800	6138545	4870	4870	4870	4870	0
430	20241220	120700	6138545	4870	4870	4870	4870	0
431	20241220	120600	6138545	4870	4870	4870	4870	0
432	20241220	120500	6138545	4870	4870	4870	4870	0
433	20241220	120400	6138545	4870	4870	4870	4870	0
434	20241220	120300	6138545	4870	4870	4870	4870	0
435	20241220	120200	6138545	4870	4870	4870	4870	0
436	20241220	120100	6138545	4870	4870	4870	4870	0
437	20241220	120000	6138545	4870	4870	4870	4870	0
438	20241220	115900	6138545	4870	4870	4870	4870	0
439	20241220	115800	6138545	4870	4870	4870	4870	0
440	20241220	115700	6138545	4870	4870	4870	4870	0
441	20241220	115600	6138545	4870	4870	4870	4870	0
442	20241220	115500	6138545	4870	4840	4870	4840	11
443	20241220	115400	6085005	4870	4870	4870	4870	0
444	20241220	115300	6085005	4870	4870	4870	4870	0
445	20241220	115200	6085005	4870	4870	4870	4870	0
446	20241220	115100	6085005	4870	4870	4870	4870	0
447	20241220	115000	6085005	4870	4870	4870	4870	0
448	20241220	114900	6085005	4870	4870	4870	4870	0
449	20241220	114800	6085005	4870	4870	4870	4870	0
450	20241220	114700	6085005	4870	4870	4870	4870	0
451	20241220	114600	6085005	4870	4870	4870	4870	0
452	20241220	114500	6085005	4870	4870	4870	4870	0
453	20241220	114400	6085005	4870	4870	4870	4870	0
454	20241220	114300	6085005	4870	4870	4870	4870	0
455	20241220	114200	6085005	4870	4870	4870	4870	0
456	20241220	114100	6085005	4870	4870	4870	4870	0
457	20241220	114000	6085005	4870	4870	4870	4870	0
458	20241220	113900	6085005	4870	4870	4870	4870	0
459	20241220	113800	6085005	4870	4870	4870	4870	0
460	20241220	113700	6085005	4870	4870	4870	4870	0
461	20241220	113600	6085005	4870	4870	4870	4870	0
462	20241220	113500	6085005	4870	4870	4870	4870	0
463	20241220	113400	6085005	4870	4870	4870	4870	0
464	20241220	113300	6085005	4870	4870	4870	4870	20
465	20241220	113200	5987605	4865	4865	4865	4865	1
466	20241220	113100	5982740	4840	4840	4840	4840	0
467	20241220	113000	5982740	4840	4840	4840	4840	0
468	20241220	112900	5982740	4840	4840	4840	4840	0
469	20241220	112800	5982740	4840	4840	4840	4840	0
470	20241220	112700	5982740	4840	4840	4840	4840	1
471	20241220	112600	5977900	4870	4870	4870	4870	10
472	20241220	112500	5929200	4850	4850	4850	4850	0
473	20241220	112400	5929200	4850	4850	4850	4850	5
474	20241220	112300	5904950	4870	4870	4870	4870	0
475	20241220	112200	5904950	4870	4870	4870	4870	0
476	20241220	112100	5904950	4870	4870	4870	4870	0
477	20241220	112000	5904950	4870	4870	4870	4870	0
478	20241220	111900	5904950	4870	4870	4870	4870	0
479	20241220	111800	5904950	4870	4870	4870	4870	0
480	20241220	111700	5904950	4870	4870	4870	4870	0
481	20241220	111600	5904950	4870	4870	4870	4870	1
482	20241220	111500	5900080	4865	4865	4865	4865	0
483	20241220	111400	5900080	4865	4865	4865	4865	0
484	20241220	111300	5900080	4865	4865	4865	4865	0
485	20241220	111200	5900080	4865	4865	4865	4865	0
486	20241220	111100	5900080	4865	4865	4865	4865	0
487	20241220	111000	5900080	4865	4865	4865	4865	0
488	20241220	110900	5900080	4865	4865	4865	4865	0
489	20241220	110800	5900080	4865	4865	4865	4865	0
490	20241220	110700	5900080	4865	4865	4865	4865	0
491	20241220	110600	5900080	4865	4865	4865	4865	0
492	20241220	110500	5900080	4865	4865	4865	4865	0
493	20241220	110400	5900080	4865	4865	4865	4865	0
494	20241220	110300	5900080	4865	4865	4865	4865	0
495	20241220	110200	5900080	4865	4865	4865	4865	0
496	20241220	110100	5900080	4865	4865	4865	4865	0
497	20241220	110000	5900080	4865	4865	4865	4865	0
498	20241220	105900	5900080	4865	4865	4865	4865	0
499	20241220	105800	5900080	4865	4865	4865	4865	0
500	20241220	105700	5900080	4865	4865	4865	4865	0
501	20241220	105600	5900080	4865	4865	4865	4865	0
502	20241220	105500	5900080	4865	4865	4865	4865	0
503	20241220	105400	5900080	4865	4865	4865	4865	0
504	20241220	105300	5900080	4865	4865	4865	4865	0
505	20241220	105200	5900080	4865	4865	4865	4865	0
506	20241220	105100	5900080	4865	4865	4865	4865	0
507	20241220	105000	5900080	4865	4865	4865	4865	0
508	20241220	104900	5900080	4865	4865	4865	4865	0
509	20241220	104800	5900080	4865	4865	4865	4865	0
510	20241220	104700	5900080	4865	4865	4865	4865	1
511	20241220	104600	5895215	4840	4840	4840	4840	0
512	20241220	104500	5895215	4840	4840	4840	4840	0
513	20241220	104400	5895215	4840	4840	4840	4840	0
514	20241220	104300	5895215	4840	4840	4840	4840	0
515	20241220	104200	5895215	4840	4840	4840	4840	0
516	20241220	104100	5895215	4840	4840	4840	4840	0
517	20241220	104000	5895215	4840	4840	4840	4840	0
518	20241220	103900	5895215	4840	4860	4860	4840	3
519	20241220	103800	5880655	4865	4865	4865	4865	0
520	20241220	103700	5880655	4865	4865	4865	4865	0
521	20241220	103600	5880655	4865	4865	4865	4865	0
522	20241220	103500	5880655	4865	4865	4865	4865	0
523	20241220	103400	5880655	4865	4865	4865	4865	1
524	20241220	103300	5875790	4850	4850	4850	4850	0
525	20241220	103200	5875790	4850	4850	4850	4850	0
526	20241220	103100	5875790	4850	4850	4850	4850	1
527	20241220	103000	5870940	4860	4870	4870	4860	2
528	20241220	102900	5861210	4870	4870	4870	4870	0
529	20241220	102800	5861210	4870	4865	4870	4865	10
530	20241220	102700	5812530	4825	4825	4825	4825	0
531	20241220	102600	5812530	4825	4825	4825	4825	4
532	20241220	102500	5793230	4870	4870	4870	4870	0
533	20241220	102400	5793230	4870	4870	4870	4870	0
534	20241220	102300	5793230	4870	4870	4870	4870	0
535	20241220	102200	5793230	4870	4870	4870	4870	0
536	20241220	102100	5793230	4870	4870	4870	4870	0
537	20241220	102000	5793230	4870	4870	4870	4870	0
538	20241220	101900	5793230	4870	4870	4870	4870	6
539	20241220	101800	5764010	4870	4870	4870	4870	0
540	20241220	101700	5764010	4870	4870	4870	4870	40
541	20241220	101600	5569210	4870	4870	4870	4870	0
542	20241220	101500	5569210	4870	4870	4870	4870	0
543	20241220	101400	5569210	4870	4870	4870	4870	0
544	20241220	101300	5569210	4870	4870	4870	4870	0
545	20241220	101200	5569210	4870	4870	4870	4870	0
546	20241220	101100	5569210	4870	4870	4870	4870	0
547	20241220	101000	5569210	4870	4870	4870	4870	1
548	20241220	100900	5564340	4870	4870	4870	4870	2
549	20241220	100800	5554600	4870	4870	4870	4870	0
550	20241220	100700	5554600	4870	4870	4870	4870	0
551	20241220	100600	5554600	4870	4870	4870	4870	1
552	20241220	100500	5549730	4870	4870	4870	4870	0
553	20241220	100400	5549730	4870	4870	4870	4870	0
554	20241220	100300	5549730	4870	4870	4870	4870	0
555	20241220	100200	5549730	4870	4870	4870	4870	0
556	20241220	100100	5549730	4870	4870	4870	4870	0
557	20241220	100000	5549730	4870	4870	4870	4870	0
558	20241220	095900	5549730	4870	4870	4870	4870	102
559	20241220	095800	5052990	4870	4870	4870	4870	0
560	20241220	095700	5052990	4870	4870	4870	4870	0
561	20241220	095600	5052990	4870	4870	4870	4870	0
562	20241220	095500	5052990	4870	4870	4870	4870	2
563	20241220	095400	5043250	4870	4870	4870	4870	0
564	20241220	095300	5043250	4870	4870	4870	4870	0
565	20241220	095200	5043250	4870	4870	4870	4870	0
566	20241220	095100	5043250	4870	4870	4870	4870	0
567	20241220	095000	5043250	4870	4870	4870	4870	0
568	20241220	094900	5043250	4870	4870	4870	4870	1
569	20241220	094800	5038380	4870	4845	4870	4845	10
570	20241220	094700	4989755	4840	4840	4840	4840	241
571	20241220	094600	3823315	4840	4840	4840	4840	0
572	20241220	094500	3823315	4840	4840	4840	4840	1
573	20241220	094400	3818475	4840	4820	4840	4820	52
574	20241220	094300	3567645	4820	4820	4820	4820	2
575	20241220	094200	3558005	4820	4820	4820	4820	2
576	20241220	094100	3548365	4820	4820	4820	4820	0
577	20241220	094000	3548365	4820	4820	4820	4820	100
578	20241220	093900	3066365	4820	4820	4820	4820	0
579	20241220	093800	3066365	4820	4820	4820	4820	0
580	20241220	093700	3066365	4820	4820	4820	4820	0
581	20241220	093600	3066365	4820	4820	4820	4820	0
582	20241220	093500	3066365	4820	4820	4820	4820	55
583	20241220	093400	2801265	4840	4840	4840	4840	0
584	20241220	093300	2801265	4840	4840	4840	4840	1
585	20241220	093200	2796425	4870	4870	4870	4870	0
586	20241220	093100	2796425	4870	4870	4870	4870	0
587	20241220	093000	2796425	4870	4865	4870	4865	20
588	20241220	092900	2699080	4815	4815	4815	4815	50
589	20241220	092800	2458330	4865	4865	4865	4865	0
590	20241220	092700	2458330	4865	4865	4865	4865	0
591	20241220	092600	2458330	4865	4865	4865	4865	0
592	20241220	092500	2458330	4865	4865	4865	4865	0
593	20241220	092400	2458330	4865	4865	4865	4865	0
594	20241220	092300	2458330	4865	4865	4865	4865	0
595	20241220	092200	2458330	4865	4865	4865	4865	0
596	20241220	092100	2458330	4865	4865	4865	4865	0
597	20241220	092000	2458330	4865	4865	4865	4865	0
598	20241220	091900	2458330	4865	4865	4865	4865	0
599	20241220	091800	2458330	4865	4865	4865	4865	0
600	20241220	091700	2458330	4865	4865	4865	4865	0
601	20241220	091600	2458330	4865	4865	4865	4865	0
602	20241220	091500	2458330	4865	4865	4865	4865	0
603	20241220	091400	2458330	4865	4865	4865	4865	0
604	20241220	091300	2458330	4865	4825	4865	4805	201
605	20241220	091200	1491525	4865	4865	4865	4865	0
606	20241220	091100	1491525	4865	4835	4865	4825	101
607	20241220	091000	1003660	4835	4835	4835	4835	40
608	20241220	090900	810260	4880	4880	4880	4880	0
609	20241220	090800	810260	4880	4880	4880	4880	0
610	20241220	090700	810260	4880	4880	4880	4880	78
611	20241220	090600	429620	4925	4925	4925	4925	0
612	20241220	090500	429620	4925	4925	4925	4925	0
613	20241220	090400	429620	4925	4925	4925	4925	0
614	20241220	090300	429620	4925	4925	4925	4925	0
615	20241220	090200	429620	4925	4925	4925	4925	0
616	20241220	090100	429620	4925	4925	4925	4925	3
617	20241220	090000	414845	4880	4880	4925	4880	85