KissMeData/021320/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	190700	17658345	4140	4140	4140	4140	300
3	20241219	190600	17658345	4140	4140	4140	4140	0
4	20241219	190500	17658345	4140	4140	4140	4140	0
5	20241219	190400	17658345	4140	4140	4140	4140	0
6	20241219	190300	17658345	4140	4140	4140	4140	0
7	20241219	190200	17658345	4140	4140	4140	4140	0
8	20241219	190100	17658345	4140	4140	4140	4140	0
9	20241219	190000	17658345	4140	4140	4140	4140	0
10	20241219	185900	17658345	4140	4140	4140	4140	0
11	20241219	185800	17658345	4140	4140	4140	4140	0
12	20241219	185700	17658345	4140	4140	4140	4140	0
13	20241219	185600	17658345	4140	4140	4140	4140	0
14	20241219	185500	17658345	4140	4140	4140	4140	0
15	20241219	185400	17658345	4140	4140	4140	4140	0
16	20241219	185300	17658345	4140	4140	4140	4140	0
17	20241219	185200	17658345	4140	4140	4140	4140	0
18	20241219	185100	17658345	4140	4140	4140	4140	0
19	20241219	185000	17658345	4140	4140	4140	4140	0
20	20241219	184900	17658345	4140	4140	4140	4140	0
21	20241219	184800	17658345	4140	4140	4140	4140	0
22	20241219	184700	17658345	4140	4140	4140	4140	0
23	20241219	184600	17658345	4140	4140	4140	4140	0
24	20241219	184500	17658345	4140	4140	4140	4140	0
25	20241219	184400	17658345	4140	4140	4140	4140	0
26	20241219	184300	17658345	4140	4140	4140	4140	0
27	20241219	184200	17658345	4140	4140	4140	4140	0
28	20241219	184100	17658345	4140	4140	4140	4140	0
29	20241219	184000	17658345	4140	4140	4140	4140	0
30	20241219	183900	17658345	4140	4140	4140	4140	0
31	20241219	183800	17658345	4140	4140	4140	4140	0
32	20241219	183700	17658345	4140	4140	4140	4140	300
33	20241219	183600	17658345	4140	4140	4140	4140	0
34	20241219	183500	17658345	4140	4140	4140	4140	0
35	20241219	183400	17658345	4140	4140	4140	4140	0
36	20241219	183300	17658345	4140	4140	4140	4140	0
37	20241219	183200	17658345	4140	4140	4140	4140	0
38	20241219	183100	17658345	4140	4140	4140	4140	0
39	20241219	183000	17658345	4140	4140	4140	4140	0
40	20241219	182900	17658345	4140	4140	4140	4140	0
41	20241219	182800	17658345	4140	4140	4140	4140	0
42	20241219	182700	17658345	4140	4140	4140	4140	0
43	20241219	182600	17658345	4140	4140	4140	4140	0
44	20241219	182500	17658345	4140	4140	4140	4140	0
45	20241219	182400	17658345	4140	4140	4140	4140	0
46	20241219	182300	17658345	4140	4140	4140	4140	0
47	20241219	182200	17658345	4140	4140	4140	4140	0
48	20241219	182100	17658345	4140	4140	4140	4140	0
49	20241219	182000	17658345	4140	4140	4140	4140	0
50	20241219	181900	17658345	4140	4140	4140	4140	0
51	20241219	181800	17658345	4140	4140	4140	4140	0
52	20241219	181700	17658345	4140	4140	4140	4140	0
53	20241219	181600	17658345	4140	4140	4140	4140	0
54	20241219	181500	17658345	4140	4140	4140	4140	0
55	20241219	181400	17658345	4140	4140	4140	4140	0
56	20241219	181300	17658345	4140	4140	4140	4140	0
57	20241219	181200	17658345	4140	4140	4140	4140	0
58	20241219	181100	17658345	4140	4140	4140	4140	0
59	20241219	181000	17658345	4140	4140	4140	4140	0
60	20241219	180900	17658345	4140	4140	4140	4140	0
61	20241219	180800	17658345	4140	4140	4140	4140	0
62	20241219	180700	17658345	4140	4140	4140	4140	300
63	20241219	180600	17658345	4140	4140	4140	4140	0
64	20241219	180500	17658345	4140	4140	4140	4140	0
65	20241219	180400	17658345	4140	4140	4140	4140	0
66	20241219	180300	17658345	4140	4140	4140	4140	0
67	20241219	180200	17658345	4140	4140	4140	4140	0
68	20241219	180100	17658345	4140	4140	4140	4140	0
69	20241219	180000	17658345	4140	4140	4140	4140	0
70	20241219	175900	17658345	4140	4140	4140	4140	0
71	20241219	175800	17658345	4140	4140	4140	4140	0
72	20241219	175700	17658345	4140	4140	4140	4140	0
73	20241219	175600	17658345	4140	4140	4140	4140	0
74	20241219	175500	17658345	4140	4140	4140	4140	0
75	20241219	175400	17658345	4140	4140	4140	4140	0
76	20241219	175300	17658345	4140	4140	4140	4140	0
77	20241219	175200	17658345	4140	4140	4140	4140	0
78	20241219	175100	17658345	4140	4140	4140	4140	0
79	20241219	175000	17658345	4140	4140	4140	4140	0
80	20241219	174900	17658345	4140	4140	4140	4140	0
81	20241219	174800	17658345	4140	4140	4140	4140	0
82	20241219	174700	17658345	4140	4140	4140	4140	0
83	20241219	174600	17658345	4140	4140	4140	4140	0
84	20241219	174500	17658345	4140	4140	4140	4140	0
85	20241219	174400	17658345	4140	4140	4140	4140	0
86	20241219	174300	17658345	4140	4140	4140	4140	0
87	20241219	174200	17658345	4140	4140	4140	4140	0
88	20241219	174100	17658345	4140	4140	4140	4140	0
89	20241219	174000	17658345	4140	4140	4140	4140	0
90	20241219	173900	17658345	4140	4140	4140	4140	0
91	20241219	173800	17658345	4140	4140	4140	4140	0
92	20241219	173700	17658345	4140	4140	4140	4140	300
93	20241219	173600	17658345	4140	4140	4140	4140	0
94	20241219	173500	17658345	4140	4140	4140	4140	0
95	20241219	173400	17658345	4140	4140	4140	4140	0
96	20241219	173300	17658345	4140	4140	4140	4140	0
97	20241219	173200	17658345	4140	4140	4140	4140	0
98	20241219	173100	17658345	4140	4140	4140	4140	0
99	20241219	173000	17658345	4140	4140	4140	4140	0
100	20241219	172900	17658345	4140	4140	4140	4140	0
101	20241219	172800	17658345	4140	4140	4140	4140	0
102	20241219	172700	17658345	4140	4140	4140	4140	0
103	20241219	172600	17658345	4140	4140	4140	4140	0
104	20241219	172500	17658345	4140	4140	4140	4140	0
105	20241219	172400	17658345	4140	4140	4140	4140	0
106	20241219	172300	17658345	4140	4140	4140	4140	0
107	20241219	172200	17658345	4140	4140	4140	4140	0
108	20241219	172100	17658345	4140	4140	4140	4140	0
109	20241219	172000	17658345	4140	4140	4140	4140	0
110	20241219	171900	17658345	4140	4140	4140	4140	0
111	20241219	171800	17658345	4140	4140	4140	4140	0
112	20241219	171700	17658345	4140	4140	4140	4140	0
113	20241219	171600	17658345	4140	4140	4140	4140	0
114	20241219	171500	17658345	4140	4140	4140	4140	0
115	20241219	171400	17658345	4140	4140	4140	4140	0
116	20241219	171300	17658345	4140	4140	4140	4140	0
117	20241219	171200	17658345	4140	4140	4140	4140	0
118	20241219	171100	17658345	4140	4140	4140	4140	0
119	20241219	171000	17658345	4140	4140	4140	4140	0
120	20241219	170900	17658345	4140	4140	4140	4140	0
121	20241219	170800	17658345	4140	4140	4140	4140	0
122	20241219	170700	17658345	4140	4140	4140	4140	300
123	20241219	170600	17658345	4140	4140	4140	4140	0
124	20241219	170500	17658345	4140	4140	4140	4140	0
125	20241219	170400	17658345	4140	4140	4140	4140	0
126	20241219	170300	17658345	4140	4140	4140	4140	0
127	20241219	170200	17658345	4140	4140	4140	4140	0
128	20241219	170100	17658345	4140	4140	4140	4140	0
129	20241219	170000	17658345	4140	4140	4140	4140	0
130	20241219	165900	17658345	4140	4140	4140	4140	0
131	20241219	165800	17658345	4140	4140	4140	4140	0
132	20241219	165700	17658345	4140	4140	4140	4140	0
133	20241219	165600	17658345	4140	4140	4140	4140	0
134	20241219	165500	17658345	4140	4140	4140	4140	0
135	20241219	165400	17658345	4140	4140	4140	4140	0
136	20241219	165300	17658345	4140	4140	4140	4140	0
137	20241219	165200	17658345	4140	4140	4140	4140	0
138	20241219	165100	17658345	4140	4140	4140	4140	0
139	20241219	165000	17658345	4140	4140	4140	4140	0
140	20241219	164900	17658345	4140	4140	4140	4140	0
141	20241219	164800	17658345	4140	4140	4140	4140	0
142	20241219	164700	17658345	4140	4140	4140	4140	0
143	20241219	164600	17658345	4140	4140	4140	4140	0
144	20241219	164500	17658345	4140	4140	4140	4140	0
145	20241219	164400	17658345	4140	4140	4140	4140	0
146	20241219	164300	17658345	4140	4140	4140	4140	0
147	20241219	164200	17658345	4140	4140	4140	4140	0
148	20241219	164100	17658345	4140	4140	4140	4140	0
149	20241219	164000	17658345	4140	4140	4140	4140	0
150	20241219	163900	17658345	4140	4140	4140	4140	0
151	20241219	163800	17658345	4140	4140	4140	4140	0
152	20241219	163700	17658345	4140	4140	4140	4140	300
153	20241219	163600	17658345	4140	4140	4140	4140	0
154	20241219	163500	17658345	4140	4140	4140	4140	0
155	20241219	163400	17658345	4140	4140	4140	4140	0
156	20241219	163300	17658345	4140	4140	4140	4140	0
157	20241219	163200	17658345	4140	4140	4140	4140	0
158	20241219	163100	17658345	4140	4140	4140	4140	0
159	20241219	163000	17658345	4140	4140	4140	4140	0
160	20241219	162900	17658345	4140	4140	4140	4140	0
161	20241219	162800	17658345	4140	4140	4140	4140	0
162	20241219	162700	17658345	4140	4140	4140	4140	0
163	20241219	162600	17658345	4140	4140	4140	4140	0
164	20241219	162500	17658345	4140	4140	4140	4140	0
165	20241219	162400	17658345	4140	4140	4140	4140	0
166	20241219	162300	17658345	4140	4140	4140	4140	0
167	20241219	162200	17658345	4140	4140	4140	4140	0
168	20241219	162100	17658345	4140	4140	4140	4140	0
169	20241219	162000	17658345	4140	4140	4140	4140	0
170	20241219	161900	17658345	4140	4140	4140	4140	0
171	20241219	161800	17658345	4140	4140	4140	4140	0
172	20241219	161700	17658345	4140	4140	4140	4140	0
173	20241219	161600	17658345	4140	4140	4140	4140	0
174	20241219	161500	17658345	4140	4140	4140	4140	0
175	20241219	161400	17658345	4140	4140	4140	4140	0
176	20241219	161300	17658345	4140	4140	4140	4140	0
177	20241219	161200	17658345	4140	4140	4140	4140	0
178	20241219	161100	17658345	4140	4140	4140	4140	0
179	20241219	161000	17658345	4140	4140	4140	4140	0
180	20241219	160900	17658345	4140	4140	4140	4140	0
181	20241219	160800	17658345	4140	4140	4140	4140	0
182	20241219	160700	17658345	4140	4140	4140	4140	300
183	20241219	160600	17658345	4140	4140	4140	4140	0
184	20241219	160500	17658345	4140	4140	4140	4140	0
185	20241219	160400	17658345	4140	4140	4140	4140	0
186	20241219	160300	17658345	4140	4140	4140	4140	0
187	20241219	160200	17658345	4140	4140	4140	4140	0
188	20241219	160100	17658345	4140	4140	4140	4140	0
189	20241219	160000	17658345	4140	4140	4140	4140	0
190	20241219	155900	17658345	4140	4140	4140	4140	0
191	20241219	155800	17658345	4140	4140	4140	4140	0
192	20241219	155700	17658345	4140	4140	4140	4140	0
193	20241219	155600	17658345	4140	4140	4140	4140	0
194	20241219	155500	17658345	4140	4140	4140	4140	0
195	20241219	155400	17658345	4140	4140	4140	4140	0
196	20241219	155300	17658345	4140	4140	4140	4140	0
197	20241219	155200	17658345	4140	4140	4140	4140	0
198	20241219	155100	17658345	4140	4140	4140	4140	0
199	20241219	155000	17658345	4140	4140	4140	4140	0
200	20241219	154900	17658345	4140	4140	4140	4140	0
201	20241219	154800	17658345	4140	4140	4140	4140	0
202	20241219	154700	17658345	4140	4140	4140	4140	0
203	20241219	154600	17658345	4140	4140	4140	4140	0
204	20241219	154500	17658345	4140	4140	4140	4140	0
205	20241219	154400	17658345	4140	4140	4140	4140	0
206	20241219	154300	17658345	4140	4140	4140	4140	0
207	20241219	154200	17658345	4140	4140	4140	4140	0
208	20241219	154100	17658345	4140	4140	4140	4140	0
209	20241219	154000	17658345	4140	4140	4140	4140	0
210	20241219	153900	17658345	4140	4140	4140	4140	0
211	20241219	153800	17658345	4140	4140	4140	4140	0
212	20241219	153700	17658345	4140	4140	4140	4140	300
213	20241219	153600	17658345	4140	4140	4140	4140	0
214	20241219	153500	17658345	4140	4140	4140	4140	0
215	20241219	153400	17658345	4140	4140	4140	4140	0
216	20241219	153300	17658345	4140	4140	4140	4140	0
217	20241219	153200	17658345	4140	4140	4140	4140	0
218	20241219	153100	17658345	4140	4140	4140	4140	0
219	20241219	153000	17658345	4140	4140	4140	4140	300
220	20241219	152900	16416345	4130	4130	4130	4130	0
221	20241219	152800	16416345	4130	4130	4130	4130	0
222	20241219	152700	16416345	4130	4130	4130	4130	0
223	20241219	152600	16416345	4130	4130	4130	4130	0
224	20241219	152500	16416345	4130	4130	4130	4130	0
225	20241219	152400	16416345	4130	4130	4130	4130	0
226	20241219	152300	16416345	4130	4130	4130	4130	0
227	20241219	152200	16416345	4130	4130	4130	4130	0
228	20241219	152100	16416345	4130	4130	4130	4130	0
229	20241219	152000	16416345	4130	4130	4130	4130	0
230	20241219	151900	16416345	4130	4130	4130	4130	80
231	20241219	151800	16085945	4135	4135	4135	4135	0
232	20241219	151700	16085945	4135	4130	4135	4130	535
233	20241219	151600	13876220	4135	4135	4135	4135	0
234	20241219	151500	13876220	4135	4135	4135	4135	0
235	20241219	151400	13876220	4135	4130	4135	4130	330
236	20241219	151300	12513170	4135	4135	4135	4135	0
237	20241219	151200	12513170	4135	4135	4135	4135	0
238	20241219	151100	12513170	4135	4135	4135	4135	1
239	20241219	151000	12509035	4135	4135	4135	4135	0
240	20241219	150900	12509035	4135	4135	4135	4135	0
241	20241219	150800	12509035	4135	4135	4135	4135	0
242	20241219	150700	12509035	4135	4135	4135	4135	0
243	20241219	150600	12509035	4135	4135	4135	4135	0
244	20241219	150500	12509035	4135	4135	4135	4135	0
245	20241219	150400	12509035	4135	4135	4135	4135	0
246	20241219	150300	12509035	4135	4135	4135	4135	0
247	20241219	150200	12509035	4135	4135	4135	4135	0
248	20241219	150100	12509035	4135	4135	4135	4135	0
249	20241219	150000	12509035	4135	4135	4135	4135	0
250	20241219	145900	12509035	4135	4135	4135	4135	0
251	20241219	145800	12509035	4135	4135	4135	4135	0
252	20241219	145700	12509035	4135	4135	4135	4135	0
253	20241219	145600	12509035	4135	4135	4135	4135	0
254	20241219	145500	12509035	4135	4135	4135	4135	0
255	20241219	145400	12509035	4135	4135	4135	4135	0
256	20241219	145300	12509035	4135	4135	4135	4135	0
257	20241219	145200	12509035	4135	4135	4135	4135	0
258	20241219	145100	12509035	4135	4135	4135	4135	0
259	20241219	145000	12509035	4135	4135	4135	4135	0
260	20241219	144900	12509035	4135	4135	4135	4135	0
261	20241219	144800	12509035	4135	4135	4135	4135	0
262	20241219	144700	12509035	4135	4135	4135	4135	0
263	20241219	144600	12509035	4135	4135	4135	4135	0
264	20241219	144500	12509035	4135	4135	4135	4135	0
265	20241219	144400	12509035	4135	4135	4135	4135	0
266	20241219	144300	12509035	4135	4135	4135	4135	0
267	20241219	144200	12509035	4135	4135	4135	4135	0
268	20241219	144100	12509035	4135	4135	4135	4135	0
269	20241219	144000	12509035	4135	4135	4135	4135	400
270	20241219	143900	10855035	4135	4135	4135	4135	0
271	20241219	143800	10855035	4135	4135	4135	4135	0
272	20241219	143700	10855035	4135	4135	4135	4135	0
273	20241219	143600	10855035	4135	4135	4135	4135	0
274	20241219	143500	10855035	4135	4135	4135	4135	0
275	20241219	143400	10855035	4135	4135	4135	4135	0
276	20241219	143300	10855035	4135	4135	4135	4135	0
277	20241219	143200	10855035	4135	4135	4135	4135	0
278	20241219	143100	10855035	4135	4135	4135	4135	0
279	20241219	143000	10855035	4135	4135	4135	4135	0
280	20241219	142900	10855035	4135	4135	4135	4135	0
281	20241219	142800	10855035	4135	4135	4135	4135	0
282	20241219	142700	10855035	4135	4135	4135	4135	0
283	20241219	142600	10855035	4135	4135	4135	4135	0
284	20241219	142500	10855035	4135	4135	4135	4135	0
285	20241219	142400	10855035	4135	4135	4135	4135	0
286	20241219	142300	10855035	4135	4135	4135	4135	0
287	20241219	142200	10855035	4135	4135	4135	4135	0
288	20241219	142100	10855035	4135	4135	4135	4135	0
289	20241219	142000	10855035	4135	4135	4135	4135	0
290	20241219	141900	10855035	4135	4135	4135	4135	0
291	20241219	141800	10855035	4135	4135	4135	4135	0
292	20241219	141700	10855035	4135	4135	4135	4135	0
293	20241219	141600	10855035	4135	4135	4135	4135	0
294	20241219	141500	10855035	4135	4135	4135	4135	0
295	20241219	141400	10855035	4135	4135	4135	4135	0
296	20241219	141300	10855035	4135	4135	4135	4135	412
297	20241219	141200	9151415	4140	4140	4140	4140	0
298	20241219	141100	9151415	4140	4140	4140	4140	100
299	20241219	141000	8737415	4140	4140	4140	4140	5
300	20241219	140900	8716715	4140	4140	4140	4140	3
301	20241219	140800	8704295	4135	4135	4135	4135	0
302	20241219	140700	8704295	4135	4135	4135	4135	0
303	20241219	140600	8704295	4135	4135	4135	4135	38
304	20241219	140500	8547165	4110	4110	4110	4110	0
305	20241219	140400	8547165	4110	4110	4110	4110	0
306	20241219	140300	8547165	4110	4110	4110	4110	0
307	20241219	140200	8547165	4110	4110	4110	4110	0
308	20241219	140100	8547165	4110	4110	4110	4110	0
309	20241219	140000	8547165	4110	4120	4120	4110	150
310	20241219	135900	7930540	4110	4110	4110	4110	0
311	20241219	135800	7930540	4110	4110	4110	4110	0
312	20241219	135700	7930540	4110	4110	4110	4110	0
313	20241219	135600	7930540	4110	4110	4110	4110	0
314	20241219	135500	7930540	4110	4110	4110	4110	0
315	20241219	135400	7930540	4110	4110	4110	4110	0
316	20241219	135300	7930540	4110	4110	4110	4110	0
317	20241219	135200	7930540	4110	4110	4110	4110	0
318	20241219	135100	7930540	4110	4110	4110	4110	0
319	20241219	135000	7930540	4110	4110	4110	4110	0
320	20241219	134900	7930540	4110	4110	4110	4110	0
321	20241219	134800	7930540	4110	4110	4110	4110	0
322	20241219	134700	7930540	4110	4110	4110	4110	0
323	20241219	134600	7930540	4110	4110	4110	4110	0
324	20241219	134500	7930540	4110	4110	4110	4110	0
325	20241219	134400	7930540	4110	4110	4110	4110	0
326	20241219	134300	7930540	4110	4110	4110	4110	0
327	20241219	134200	7930540	4110	4110	4110	4110	0
328	20241219	134100	7930540	4110	4110	4110	4110	0
329	20241219	134000	7930540	4110	4110	4110	4110	0
330	20241219	133900	7930540	4110	4110	4110	4110	0
331	20241219	133800	7930540	4110	4115	4115	4110	300
332	20241219	133700	6697290	4140	4140	4140	4140	0
333	20241219	133600	6697290	4140	4140	4140	4140	0
334	20241219	133500	6697290	4140	4140	4140	4140	0
335	20241219	133400	6697290	4140	4140	4140	4140	0
336	20241219	133300	6697290	4140	4140	4140	4140	1
337	20241219	133200	6693150	4110	4110	4110	4110	0
338	20241219	133100	6693150	4110	4110	4110	4110	0
339	20241219	133000	6693150	4110	4110	4110	4110	0
340	20241219	132900	6693150	4110	4110	4110	4110	0
341	20241219	132800	6693150	4110	4110	4110	4110	10
342	20241219	132700	6652050	4140	4140	4140	4140	0
343	20241219	132600	6652050	4140	4140	4140	4140	0
344	20241219	132500	6652050	4140	4140	4140	4140	0
345	20241219	132400	6652050	4140	4140	4140	4140	0
346	20241219	132300	6652050	4140	4140	4140	4140	0
347	20241219	132200	6652050	4140	4140	4140	4140	0
348	20241219	132100	6652050	4140	4140	4140	4140	0
349	20241219	132000	6652050	4140	4140	4140	4140	0
350	20241219	131900	6652050	4140	4140	4140	4140	0
351	20241219	131800	6652050	4140	4140	4140	4140	0
352	20241219	131700	6652050	4140	4140	4140	4140	0
353	20241219	131600	6652050	4140	4140	4140	4140	0
354	20241219	131500	6652050	4140	4140	4140	4140	0
355	20241219	131400	6652050	4140	4140	4140	4140	136
356	20241219	131300	6089010	4135	4135	4135	4135	364
357	20241219	131200	4583870	4135	4135	4135	4135	0
358	20241219	131100	4583870	4135	4135	4135	4135	0
359	20241219	131000	4583870	4135	4135	4135	4135	0
360	20241219	130900	4583870	4135	4135	4135	4135	0
361	20241219	130800	4583870	4135	4135	4135	4135	0
362	20241219	130700	4583870	4135	4135	4135	4135	0
363	20241219	130600	4583870	4135	4135	4135	4135	0
364	20241219	130500	4583870	4135	4135	4135	4135	0
365	20241219	130400	4583870	4135	4135	4135	4135	0
366	20241219	130300	4583870	4135	4135	4135	4135	0
367	20241219	130200	4583870	4135	4135	4135	4135	0
368	20241219	130100	4583870	4135	4135	4135	4135	0
369	20241219	130000	4583870	4135	4135	4135	4135	0
370	20241219	125900	4583870	4135	4135	4135	4135	0
371	20241219	125800	4583870	4135	4135	4135	4135	0
372	20241219	125700	4583870	4135	4135	4135	4135	0
373	20241219	125600	4583870	4135	4135	4135	4135	0
374	20241219	125500	4583870	4135	4135	4135	4135	0
375	20241219	125400	4583870	4135	4135	4135	4135	0
376	20241219	125300	4583870	4135	4135	4135	4135	0
377	20241219	125200	4583870	4135	4135	4135	4135	0
378	20241219	125100	4583870	4135	4135	4135	4135	0
379	20241219	125000	4583870	4135	4135	4135	4135	0
380	20241219	124900	4583870	4135	4135	4135	4135	0
381	20241219	124800	4583870	4135	4135	4135	4135	0
382	20241219	124700	4583870	4135	4135	4135	4135	0
383	20241219	124600	4583870	4135	4135	4135	4135	0
384	20241219	124500	4583870	4135	4135	4135	4135	0
385	20241219	124400	4583870	4135	4135	4135	4135	0
386	20241219	124300	4583870	4135	4135	4135	4135	0
387	20241219	124200	4583870	4135	4135	4135	4135	0
388	20241219	124100	4583870	4135	4135	4135	4135	0
389	20241219	124000	4583870	4135	4135	4135	4135	0
390	20241219	123900	4583870	4135	4135	4135	4135	0
391	20241219	123800	4583870	4135	4135	4135	4135	0
392	20241219	123700	4583870	4135	4135	4135	4135	0
393	20241219	123600	4583870	4135	4135	4135	4135	0
394	20241219	123500	4583870	4135	4135	4135	4135	0
395	20241219	123400	4583870	4135	4135	4135	4135	0
396	20241219	123300	4583870	4135	4135	4135	4135	0
397	20241219	123200	4583870	4135	4135	4135	4135	0
398	20241219	123100	4583870	4135	4135	4135	4135	0
399	20241219	123000	4583870	4135	4135	4135	4135	0
400	20241219	122900	4583870	4135	4135	4135	4135	0
401	20241219	122800	4583870	4135	4135	4135	4135	0
402	20241219	122700	4583870	4135	4135	4135	4135	0
403	20241219	122600	4583870	4135	4135	4135	4135	0
404	20241219	122500	4583870	4135	4135	4135	4135	0
405	20241219	122400	4583870	4135	4135	4135	4135	0
406	20241219	122300	4583870	4135	4135	4135	4135	3
407	20241219	122200	4571465	4135	4135	4135	4135	57
408	20241219	122100	4335770	4140	4140	4140	4140	0
409	20241219	122000	4335770	4140	4110	4140	4110	10
410	20241219	121900	4294495	4100	4100	4100	4100	0
411	20241219	121800	4294495	4100	4100	4100	4100	0
412	20241219	121700	4294495	4100	4100	4100	4100	113
413	20241219	121600	3831195	4100	4100	4100	4100	0
414	20241219	121500	3831195	4100	4100	4100	4100	120
415	20241219	121400	3339195	4100	4100	4100	4100	0
416	20241219	121300	3339195	4100	4100	4100	4100	0
417	20241219	121200	3339195	4100	4100	4100	4100	0
418	20241219	121100	3339195	4100	4100	4100	4100	0
419	20241219	121000	3339195	4100	4100	4100	4100	0
420	20241219	120900	3339195	4100	4100	4100	4100	0
421	20241219	120800	3339195	4100	4100	4100	4100	0
422	20241219	120700	3339195	4100	4100	4100	4100	0
423	20241219	120600	3339195	4100	4100	4100	4100	0
424	20241219	120500	3339195	4100	4100	4100	4100	0
425	20241219	120400	3339195	4100	4100	4100	4100	0
426	20241219	120300	3339195	4100	4100	4100	4100	0
427	20241219	120200	3339195	4100	4100	4100	4100	1
428	20241219	120100	3335095	4085	4085	4085	4085	0
429	20241219	120000	3335095	4085	4085	4085	4085	0
430	20241219	115900	3335095	4085	4085	4085	4085	0
431	20241219	115800	3335095	4085	4085	4085	4085	0
432	20241219	115700	3335095	4085	4085	4085	4085	0
433	20241219	115600	3335095	4085	4085	4085	4085	0
434	20241219	115500	3335095	4085	4085	4085	4085	0
435	20241219	115400	3335095	4085	4085	4085	4085	0
436	20241219	115300	3335095	4085	4085	4085	4085	0
437	20241219	115200	3335095	4085	4085	4085	4085	0
438	20241219	115100	3335095	4085	4085	4085	4085	0
439	20241219	115000	3335095	4085	4085	4085	4085	0
440	20241219	114900	3335095	4085	4085	4085	4085	0
441	20241219	114800	3335095	4085	4085	4085	4085	0
442	20241219	114700	3335095	4085	4085	4085	4085	0
443	20241219	114600	3335095	4085	4085	4085	4085	0
444	20241219	114500	3335095	4085	4085	4085	4085	0
445	20241219	114400	3335095	4085	4085	4085	4085	0
446	20241219	114300	3335095	4085	4085	4085	4085	0
447	20241219	114200	3335095	4085	4085	4085	4085	0
448	20241219	114100	3335095	4085	4085	4085	4085	0
449	20241219	114000	3335095	4085	4085	4085	4085	0
450	20241219	113900	3335095	4085	4085	4085	4085	0
451	20241219	113800	3335095	4085	4085	4085	4085	0
452	20241219	113700	3335095	4085	4085	4085	4085	0
453	20241219	113600	3335095	4085	4085	4085	4085	0
454	20241219	113500	3335095	4085	4085	4085	4085	0
455	20241219	113400	3335095	4085	4085	4085	4085	0
456	20241219	113300	3335095	4085	4085	4085	4085	0
457	20241219	113200	3335095	4085	4085	4085	4085	0
458	20241219	113100	3335095	4085	4085	4085	4085	0
459	20241219	113000	3335095	4085	4085	4085	4085	0
460	20241219	112900	3335095	4085	4090	4090	4085	5
461	20241219	112800	3314655	4100	4100	4100	4100	0
462	20241219	112700	3314655	4100	4100	4100	4100	0
463	20241219	112600	3314655	4100	4100	4100	4100	0
464	20241219	112500	3314655	4100	4100	4100	4100	0
465	20241219	112400	3314655	4100	4100	4100	4100	0
466	20241219	112300	3314655	4100	4100	4100	4100	51
467	20241219	112200	3105555	4100	4100	4100	4100	0
468	20241219	112100	3105555	4100	4100	4100	4100	0
469	20241219	112000	3105555	4100	4100	4100	4100	0
470	20241219	111900	3105555	4100	4100	4100	4100	0
471	20241219	111800	3105555	4100	4100	4100	4100	0
472	20241219	111700	3105555	4100	4100	4100	4100	2
473	20241219	111600	3097355	4100	4100	4100	4100	0
474	20241219	111500	3097355	4100	4100	4100	4100	0
475	20241219	111400	3097355	4100	4100	4100	4100	0
476	20241219	111300	3097355	4100	4100	4100	4100	0
477	20241219	111200	3097355	4100	4100	4100	4100	0
478	20241219	111100	3097355	4100	4100	4100	4100	0
479	20241219	111000	3097355	4100	4100	4100	4100	0
480	20241219	110900	3097355	4100	4100	4100	4100	0
481	20241219	110800	3097355	4100	4100	4100	4100	0
482	20241219	110700	3097355	4100	4100	4100	4100	0
483	20241219	110600	3097355	4100	4100	4100	4100	480
484	20241219	110500	1129355	4090	4090	4090	4090	0
485	20241219	110400	1129355	4090	4090	4090	4090	3
486	20241219	110300	1117085	4090	4090	4090	4090	0
487	20241219	110200	1117085	4090	4090	4090	4090	0
488	20241219	110100	1117085	4090	4090	4090	4090	0
489	20241219	110000	1117085	4090	4090	4090	4090	0
490	20241219	105900	1117085	4090	4090	4090	4090	0
491	20241219	105800	1117085	4090	4090	4090	4090	0
492	20241219	105700	1117085	4090	4090	4090	4090	0
493	20241219	105600	1117085	4090	4090	4090	4090	0
494	20241219	105500	1117085	4090	4090	4090	4090	0
495	20241219	105400	1117085	4090	4090	4090	4090	0
496	20241219	105300	1117085	4090	4090	4090	4090	0
497	20241219	105200	1117085	4090	4090	4090	4090	0
498	20241219	105100	1117085	4090	4090	4090	4090	2
499	20241219	105000	1108905	4100	4100	4100	4100	0
500	20241219	104900	1108905	4100	4100	4100	4100	0
501	20241219	104800	1108905	4100	4100	4100	4100	0
502	20241219	104700	1108905	4100	4100	4100	4100	0
503	20241219	104600	1108905	4100	4100	4100	4100	0
504	20241219	104500	1108905	4100	4100	4100	4100	0
505	20241219	104400	1108905	4100	4100	4100	4100	0
506	20241219	104300	1108905	4100	4100	4100	4100	0
507	20241219	104200	1108905	4100	4100	4100	4100	0
508	20241219	104100	1108905	4100	4100	4100	4100	0
509	20241219	104000	1108905	4100	4100	4100	4100	0
510	20241219	103900	1108905	4100	4100	4100	4100	0
511	20241219	103800	1108905	4100	4100	4100	4100	0
512	20241219	103700	1108905	4100	4100	4100	4100	0
513	20241219	103600	1108905	4100	4100	4100	4100	0
514	20241219	103500	1108905	4100	4100	4100	4100	0
515	20241219	103400	1108905	4100	4100	4100	4100	0
516	20241219	103300	1108905	4100	4100	4100	4100	0
517	20241219	103200	1108905	4100	4100	4100	4100	0
518	20241219	103100	1108905	4100	4100	4100	4100	0
519	20241219	103000	1108905	4100	4100	4100	4100	0
520	20241219	102900	1108905	4100	4100	4100	4100	0
521	20241219	102800	1108905	4100	4100	4100	4100	0
522	20241219	102700	1108905	4100	4100	4100	4100	0
523	20241219	102600	1108905	4100	4100	4100	4100	0
524	20241219	102500	1108905	4100	4100	4100	4100	0
525	20241219	102400	1108905	4100	4100	4100	4100	0
526	20241219	102300	1108905	4100	4100	4100	4100	0
527	20241219	102200	1108905	4100	4100	4100	4100	0
528	20241219	102100	1108905	4100	4100	4100	4100	0
529	20241219	102000	1108905	4100	4100	4100	4100	0
530	20241219	101900	1108905	4100	4100	4100	4100	0
531	20241219	101800	1108905	4100	4100	4100	4100	0
532	20241219	101700	1108905	4100	4100	4100	4100	0
533	20241219	101600	1108905	4100	4100	4100	4100	0
534	20241219	101500	1108905	4100	4100	4100	4100	0
535	20241219	101400	1108905	4100	4100	4100	4100	0
536	20241219	101300	1108905	4100	4100	4100	4100	0
537	20241219	101200	1108905	4100	4100	4100	4100	0
538	20241219	101100	1108905	4100	4100	4100	4100	10
539	20241219	101000	1067905	4100	4100	4100	4100	0
540	20241219	100900	1067905	4100	4100	4100	4100	0
541	20241219	100800	1067905	4100	4100	4100	4100	0
542	20241219	100700	1067905	4100	4100	4100	4100	0
543	20241219	100600	1067905	4100	4100	4100	4100	0
544	20241219	100500	1067905	4100	4100	4100	4100	0
545	20241219	100400	1067905	4100	4100	4100	4100	0
546	20241219	100300	1067905	4100	4100	4100	4100	0
547	20241219	100200	1067905	4100	4100	4100	4100	0
548	20241219	100100	1067905	4100	4100	4100	4100	0
549	20241219	100000	1067905	4100	4100	4100	4100	1
550	20241219	095900	1063805	4095	4095	4095	4095	0
551	20241219	095800	1063805	4095	4095	4095	4095	0
552	20241219	095700	1063805	4095	4095	4095	4095	49
553	20241219	095600	863150	4095	4095	4095	4095	1
554	20241219	095500	859055	4095	4095	4095	4095	19
555	20241219	095400	781250	4095	4095	4095	4095	3
556	20241219	095300	768965	4095	4095	4095	4095	0
557	20241219	095200	768965	4095	4095	4095	4095	0
558	20241219	095100	768965	4095	4095	4095	4095	0
559	20241219	095000	768965	4095	4095	4095	4095	0
560	20241219	094900	768965	4095	4095	4095	4095	1
561	20241219	094800	764870	4095	4090	4095	4090	2
562	20241219	094700	756685	4090	4090	4090	4090	0
563	20241219	094600	756685	4090	4090	4090	4090	0
564	20241219	094500	756685	4090	4090	4090	4090	0
565	20241219	094400	756685	4090	4090	4090	4090	0
566	20241219	094300	756685	4090	4090	4090	4090	7
567	20241219	094200	728055	4080	4080	4080	4080	11
568	20241219	094100	683175	4090	4090	4090	4090	2
569	20241219	094000	674995	4080	4080	4080	4080	0
570	20241219	093900	674995	4080	4080	4080	4080	10
571	20241219	093800	634195	4085	4085	4085	4085	40
572	20241219	093700	470795	4085	4085	4085	4085	0
573	20241219	093600	470795	4085	4085	4085	4085	10
574	20241219	093500	429945	4085	4085	4085	4085	4
575	20241219	093400	413605	4090	4085	4090	4085	7
576	20241219	093300	385000	4090	4090	4090	4090	0
577	20241219	093200	385000	4090	4090	4090	4090	0
578	20241219	093100	385000	4090	4090	4090	4090	8
579	20241219	093000	352280	4090	4090	4090	4090	0
580	20241219	092900	352280	4090	4095	4095	4090	75
581	20241219	092800	45175	4100	4100	4100	4100	4
582	20241219	092700	28775	4100	4100	4100	4100	0
583	20241219	092600	28775	4100	4105	4105	4100	3
584	20241219	092500	16470	4110	4110	4110	4110	0
585	20241219	092400	16470	4110	4110	4110	4110	0
586	20241219	092300	16470	4110	4110	4110	4110	0
587	20241219	092200	16470	4110	4110	4110	4110	0
588	20241219	092100	16470	4110	4120	4120	4110	3
589	20241219	092000	4125	4125	4125	4125	4125	0
590	20241219	091900	4125	4125	4125	4125	4125	0
591	20241219	091800	4125	4125	4125	4125	4125	0
592	20241219	091700	4125	4125	4125	4125	4125	0
593	20241219	091600	4125	4125	4125	4125	4125	0
594	20241219	091500	4125	4125	4125	4125	4125	0
595	20241219	091400	4125	4125	4125	4125	4125	0
596	20241219	091300	4125	4125	4125	4125	4125	0
597	20241219	091200	4125	4125	4125	4125	4125	0
598	20241219	091100	4125	4125	4125	4125	4125	0
599	20241219	091000	4125	4125	4125	4125	4125	0
600	20241219	090900	4125	4125	4125	4125	4125	0
601	20241219	090800	4125	4125	4125	4125	4125	0
602	20241219	090700	4125	4125	4125	4125	4125	0
603	20241219	090600	4125	4125	4125	4125	4125	0
604	20241219	090500	4125	4125	4125	4125	4125	0
605	20241219	090400	4125	4125	4125	4125	4125	0
606	20241219	090300	4125	4125	4125	4125	4125	0
607	20241219	090200	4125	4125	4125	4125	4125	0
608	20241219	090100	4125	4125	4125	4125	4125	0
609	20241219	090000	4125	4125	4125	4125	4125	1