KissMeData/021320/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	190700	7716965	4100	4100	4100	4100	169
3	20241220	190600	7716965	4100	4100	4100	4100	0
4	20241220	190500	7716965	4100	4100	4100	4100	0
5	20241220	190400	7716965	4100	4100	4100	4100	0
6	20241220	190300	7716965	4100	4100	4100	4100	0
7	20241220	190200	7716965	4100	4100	4100	4100	0
8	20241220	190100	7716965	4100	4100	4100	4100	0
9	20241220	190000	7716965	4100	4100	4100	4100	0
10	20241220	185900	7716965	4100	4100	4100	4100	0
11	20241220	185800	7716965	4100	4100	4100	4100	0
12	20241220	185700	7716965	4100	4100	4100	4100	0
13	20241220	185600	7716965	4100	4100	4100	4100	0
14	20241220	185500	7716965	4100	4100	4100	4100	0
15	20241220	185400	7716965	4100	4100	4100	4100	0
16	20241220	185300	7716965	4100	4100	4100	4100	0
17	20241220	185200	7716965	4100	4100	4100	4100	0
18	20241220	185100	7716965	4100	4100	4100	4100	0
19	20241220	185000	7716965	4100	4100	4100	4100	0
20	20241220	184900	7716965	4100	4100	4100	4100	0
21	20241220	184800	7716965	4100	4100	4100	4100	0
22	20241220	184700	7716965	4100	4100	4100	4100	0
23	20241220	184600	7716965	4100	4100	4100	4100	0
24	20241220	184500	7716965	4100	4100	4100	4100	0
25	20241220	184400	7716965	4100	4100	4100	4100	0
26	20241220	184300	7716965	4100	4100	4100	4100	0
27	20241220	184200	7716965	4100	4100	4100	4100	0
28	20241220	184100	7716965	4100	4100	4100	4100	0
29	20241220	184000	7716965	4100	4100	4100	4100	0
30	20241220	183900	7716965	4100	4100	4100	4100	0
31	20241220	183800	7716965	4100	4100	4100	4100	0
32	20241220	183700	7716965	4100	4100	4100	4100	169
33	20241220	183600	7716965	4100	4100	4100	4100	0
34	20241220	183500	7716965	4100	4100	4100	4100	0
35	20241220	183400	7716965	4100	4100	4100	4100	0
36	20241220	183300	7716965	4100	4100	4100	4100	0
37	20241220	183200	7716965	4100	4100	4100	4100	0
38	20241220	183100	7716965	4100	4100	4100	4100	0
39	20241220	183000	7716965	4100	4100	4100	4100	0
40	20241220	182900	7716965	4100	4100	4100	4100	0
41	20241220	182800	7716965	4100	4100	4100	4100	0
42	20241220	182700	7716965	4100	4100	4100	4100	0
43	20241220	182600	7716965	4100	4100	4100	4100	0
44	20241220	182500	7716965	4100	4100	4100	4100	0
45	20241220	182400	7716965	4100	4100	4100	4100	0
46	20241220	182300	7716965	4100	4100	4100	4100	0
47	20241220	182200	7716965	4100	4100	4100	4100	0
48	20241220	182100	7716965	4100	4100	4100	4100	0
49	20241220	182000	7716965	4100	4100	4100	4100	0
50	20241220	181900	7716965	4100	4100	4100	4100	0
51	20241220	181800	7716965	4100	4100	4100	4100	0
52	20241220	181700	7716965	4100	4100	4100	4100	0
53	20241220	181600	7716965	4100	4100	4100	4100	0
54	20241220	181500	7716965	4100	4100	4100	4100	0
55	20241220	181400	7716965	4100	4100	4100	4100	0
56	20241220	181300	7716965	4100	4100	4100	4100	0
57	20241220	181200	7716965	4100	4100	4100	4100	0
58	20241220	181100	7716965	4100	4100	4100	4100	0
59	20241220	181000	7716965	4100	4100	4100	4100	0
60	20241220	180900	7716965	4100	4100	4100	4100	0
61	20241220	180800	7716965	4100	4100	4100	4100	0
62	20241220	180700	7716965	4100	4100	4100	4100	169
63	20241220	180600	7716965	4100	4100	4100	4100	0
64	20241220	180500	7716965	4100	4100	4100	4100	0
65	20241220	180400	7716965	4100	4100	4100	4100	0
66	20241220	180300	7716965	4100	4100	4100	4100	0
67	20241220	180200	7716965	4100	4100	4100	4100	0
68	20241220	180100	7716965	4100	4100	4100	4100	0
69	20241220	180000	7716965	4100	4100	4100	4100	0
70	20241220	175900	7716965	4100	4100	4100	4100	0
71	20241220	175800	7716965	4100	4100	4100	4100	0
72	20241220	175700	7716965	4100	4100	4100	4100	0
73	20241220	175600	7716965	4100	4100	4100	4100	0
74	20241220	175500	7716965	4100	4100	4100	4100	0
75	20241220	175400	7716965	4100	4100	4100	4100	0
76	20241220	175300	7716965	4100	4100	4100	4100	0
77	20241220	175200	7716965	4100	4100	4100	4100	0
78	20241220	175100	7716965	4100	4100	4100	4100	0
79	20241220	175000	7716965	4100	4100	4100	4100	0
80	20241220	174900	7716965	4100	4100	4100	4100	0
81	20241220	174800	7716965	4100	4100	4100	4100	0
82	20241220	174700	7716965	4100	4100	4100	4100	0
83	20241220	174600	7716965	4100	4100	4100	4100	0
84	20241220	174500	7716965	4100	4100	4100	4100	0
85	20241220	174400	7716965	4100	4100	4100	4100	0
86	20241220	174300	7716965	4100	4100	4100	4100	0
87	20241220	174200	7716965	4100	4100	4100	4100	0
88	20241220	174100	7716965	4100	4100	4100	4100	0
89	20241220	174000	7716965	4100	4100	4100	4100	0
90	20241220	173900	7716965	4100	4100	4100	4100	0
91	20241220	173800	7716965	4100	4100	4100	4100	0
92	20241220	173700	7716965	4100	4100	4100	4100	169
93	20241220	173600	7716965	4100	4100	4100	4100	0
94	20241220	173500	7716965	4100	4100	4100	4100	0
95	20241220	173400	7716965	4100	4100	4100	4100	0
96	20241220	173300	7716965	4100	4100	4100	4100	0
97	20241220	173200	7716965	4100	4100	4100	4100	0
98	20241220	173100	7716965	4100	4100	4100	4100	0
99	20241220	173000	7716965	4100	4100	4100	4100	0
100	20241220	172900	7716965	4100	4100	4100	4100	0
101	20241220	172800	7716965	4100	4100	4100	4100	0
102	20241220	172700	7716965	4100	4100	4100	4100	0
103	20241220	172600	7716965	4100	4100	4100	4100	0
104	20241220	172500	7716965	4100	4100	4100	4100	0
105	20241220	172400	7716965	4100	4100	4100	4100	0
106	20241220	172300	7716965	4100	4100	4100	4100	0
107	20241220	172200	7716965	4100	4100	4100	4100	0
108	20241220	172100	7716965	4100	4100	4100	4100	0
109	20241220	172000	7716965	4100	4100	4100	4100	0
110	20241220	171900	7716965	4100	4100	4100	4100	0
111	20241220	171800	7716965	4100	4100	4100	4100	0
112	20241220	171700	7716965	4100	4100	4100	4100	0
113	20241220	171600	7716965	4100	4100	4100	4100	0
114	20241220	171500	7716965	4100	4100	4100	4100	0
115	20241220	171400	7716965	4100	4100	4100	4100	0
116	20241220	171300	7716965	4100	4100	4100	4100	0
117	20241220	171200	7716965	4100	4100	4100	4100	0
118	20241220	171100	7716965	4100	4100	4100	4100	0
119	20241220	171000	7716965	4100	4100	4100	4100	0
120	20241220	170900	7716965	4100	4100	4100	4100	0
121	20241220	170800	7716965	4100	4100	4100	4100	0
122	20241220	170700	7716965	4100	4100	4100	4100	169
123	20241220	170600	7716965	4100	4100	4100	4100	0
124	20241220	170500	7716965	4100	4100	4100	4100	0
125	20241220	170400	7716965	4100	4100	4100	4100	0
126	20241220	170300	7716965	4100	4100	4100	4100	0
127	20241220	170200	7716965	4100	4100	4100	4100	0
128	20241220	170100	7716965	4100	4100	4100	4100	0
129	20241220	170000	7716965	4100	4100	4100	4100	0
130	20241220	165900	7716965	4100	4100	4100	4100	0
131	20241220	165800	7716965	4100	4100	4100	4100	0
132	20241220	165700	7716965	4100	4100	4100	4100	0
133	20241220	165600	7716965	4100	4100	4100	4100	0
134	20241220	165500	7716965	4100	4100	4100	4100	0
135	20241220	165400	7716965	4100	4100	4100	4100	0
136	20241220	165300	7716965	4100	4100	4100	4100	0
137	20241220	165200	7716965	4100	4100	4100	4100	0
138	20241220	165100	7716965	4100	4100	4100	4100	0
139	20241220	165000	7716965	4100	4100	4100	4100	0
140	20241220	164900	7716965	4100	4100	4100	4100	0
141	20241220	164800	7716965	4100	4100	4100	4100	0
142	20241220	164700	7716965	4100	4100	4100	4100	0
143	20241220	164600	7716965	4100	4100	4100	4100	0
144	20241220	164500	7716965	4100	4100	4100	4100	0
145	20241220	164400	7716965	4100	4100	4100	4100	0
146	20241220	164300	7716965	4100	4100	4100	4100	0
147	20241220	164200	7716965	4100	4100	4100	4100	0
148	20241220	164100	7716965	4100	4100	4100	4100	0
149	20241220	164000	7716965	4100	4100	4100	4100	0
150	20241220	163900	7716965	4100	4100	4100	4100	0
151	20241220	163800	7716965	4100	4100	4100	4100	0
152	20241220	163700	7716965	4100	4100	4100	4100	169
153	20241220	163600	7716965	4100	4100	4100	4100	0
154	20241220	163500	7716965	4100	4100	4100	4100	0
155	20241220	163400	7716965	4100	4100	4100	4100	0
156	20241220	163300	7716965	4100	4100	4100	4100	0
157	20241220	163200	7716965	4100	4100	4100	4100	0
158	20241220	163100	7716965	4100	4100	4100	4100	0
159	20241220	163000	7716965	4100	4100	4100	4100	0
160	20241220	162900	7716965	4100	4100	4100	4100	0
161	20241220	162800	7716965	4100	4100	4100	4100	0
162	20241220	162700	7716965	4100	4100	4100	4100	0
163	20241220	162600	7716965	4100	4100	4100	4100	0
164	20241220	162500	7716965	4100	4100	4100	4100	0
165	20241220	162400	7716965	4100	4100	4100	4100	0
166	20241220	162300	7716965	4100	4100	4100	4100	0
167	20241220	162200	7716965	4100	4100	4100	4100	0
168	20241220	162100	7716965	4100	4100	4100	4100	0
169	20241220	162000	7716965	4100	4100	4100	4100	0
170	20241220	161900	7716965	4100	4100	4100	4100	0
171	20241220	161800	7716965	4100	4100	4100	4100	0
172	20241220	161700	7716965	4100	4100	4100	4100	0
173	20241220	161600	7716965	4100	4100	4100	4100	0
174	20241220	161500	7716965	4100	4100	4100	4100	0
175	20241220	161400	7716965	4100	4100	4100	4100	0
176	20241220	161300	7716965	4100	4100	4100	4100	0
177	20241220	161200	7716965	4100	4100	4100	4100	0
178	20241220	161100	7716965	4100	4100	4100	4100	0
179	20241220	161000	7716965	4100	4100	4100	4100	0
180	20241220	160900	7716965	4100	4100	4100	4100	0
181	20241220	160800	7716965	4100	4100	4100	4100	0
182	20241220	160700	7716965	4100	4100	4100	4100	169
183	20241220	160600	7716965	4100	4100	4100	4100	0
184	20241220	160500	7716965	4100	4100	4100	4100	0
185	20241220	160400	7716965	4100	4100	4100	4100	0
186	20241220	160300	7716965	4100	4100	4100	4100	0
187	20241220	160200	7716965	4100	4100	4100	4100	0
188	20241220	160100	7716965	4100	4100	4100	4100	0
189	20241220	160000	7716965	4100	4100	4100	4100	0
190	20241220	155900	7716965	4100	4100	4100	4100	0
191	20241220	155800	7716965	4100	4100	4100	4100	0
192	20241220	155700	7716965	4100	4100	4100	4100	0
193	20241220	155600	7716965	4100	4100	4100	4100	0
194	20241220	155500	7716965	4100	4100	4100	4100	0
195	20241220	155400	7716965	4100	4100	4100	4100	0
196	20241220	155300	7716965	4100	4100	4100	4100	0
197	20241220	155200	7716965	4100	4100	4100	4100	0
198	20241220	155100	7716965	4100	4100	4100	4100	0
199	20241220	155000	7716965	4100	4100	4100	4100	0
200	20241220	154900	7716965	4100	4100	4100	4100	0
201	20241220	154800	7716965	4100	4100	4100	4100	0
202	20241220	154700	7716965	4100	4100	4100	4100	0
203	20241220	154600	7716965	4100	4100	4100	4100	0
204	20241220	154500	7716965	4100	4100	4100	4100	0
205	20241220	154400	7716965	4100	4100	4100	4100	0
206	20241220	154300	7716965	4100	4100	4100	4100	0
207	20241220	154200	7716965	4100	4100	4100	4100	0
208	20241220	154100	7716965	4100	4100	4100	4100	0
209	20241220	154000	7716965	4100	4100	4100	4100	0
210	20241220	153900	7716965	4100	4100	4100	4100	0
211	20241220	153800	7716965	4100	4100	4100	4100	0
212	20241220	153700	7716965	4100	4100	4100	4100	169
213	20241220	153600	7716965	4100	4100	4100	4100	0
214	20241220	153500	7716965	4100	4100	4100	4100	0
215	20241220	153400	7716965	4100	4100	4100	4100	0
216	20241220	153300	7716965	4100	4100	4100	4100	0
217	20241220	153200	7716965	4100	4100	4100	4100	0
218	20241220	153100	7716965	4100	4100	4100	4100	0
219	20241220	153000	7716965	4100	4100	4100	4100	169
220	20241220	152900	7024065	4130	4130	4130	4130	0
221	20241220	152800	7024065	4130	4130	4130	4130	0
222	20241220	152700	7024065	4130	4130	4130	4130	0
223	20241220	152600	7024065	4130	4130	4130	4130	0
224	20241220	152500	7024065	4130	4130	4130	4130	0
225	20241220	152400	7024065	4130	4130	4130	4130	0
226	20241220	152300	7024065	4130	4130	4130	4130	0
227	20241220	152200	7024065	4130	4130	4130	4130	0
228	20241220	152100	7024065	4130	4130	4130	4130	0
229	20241220	152000	7024065	4130	4130	4130	4130	0
230	20241220	151900	7024065	4130	4130	4130	4130	0
231	20241220	151800	7024065	4130	4130	4130	4130	0
232	20241220	151700	7024065	4130	4130	4130	4130	0
233	20241220	151600	7024065	4130	4130	4130	4130	0
234	20241220	151500	7024065	4130	4130	4130	4130	0
235	20241220	151400	7024065	4130	4130	4130	4130	0
236	20241220	151300	7024065	4130	4130	4130	4130	0
237	20241220	151200	7024065	4130	4130	4130	4130	0
238	20241220	151100	7024065	4130	4130	4130	4130	0
239	20241220	151000	7024065	4130	4130	4130	4130	0
240	20241220	150900	7024065	4130	4130	4130	4130	0
241	20241220	150800	7024065	4130	4130	4130	4130	0
242	20241220	150700	7024065	4130	4130	4130	4130	0
243	20241220	150600	7024065	4130	4130	4130	4130	0
244	20241220	150500	7024065	4130	4130	4130	4130	0
245	20241220	150400	7024065	4130	4130	4130	4130	0
246	20241220	150300	7024065	4130	4130	4130	4130	0
247	20241220	150200	7024065	4130	4130	4130	4130	0
248	20241220	150100	7024065	4130	4130	4130	4130	0
249	20241220	150000	7024065	4130	4130	4130	4130	0
250	20241220	145900	7024065	4130	4130	4130	4130	0
251	20241220	145800	7024065	4130	4130	4130	4130	0
252	20241220	145700	7024065	4130	4130	4130	4130	0
253	20241220	145600	7024065	4130	4130	4130	4130	1
254	20241220	145500	7019935	4100	4100	4100	4100	0
255	20241220	145400	7019935	4100	4100	4100	4100	0
256	20241220	145300	7019935	4100	4100	4100	4100	0
257	20241220	145200	7019935	4100	4100	4100	4100	0
258	20241220	145100	7019935	4100	4100	4100	4100	0
259	20241220	145000	7019935	4100	4100	4100	4100	0
260	20241220	144900	7019935	4100	4100	4100	4100	0
261	20241220	144800	7019935	4100	4100	4100	4100	0
262	20241220	144700	7019935	4100	4100	4100	4100	0
263	20241220	144600	7019935	4100	4100	4100	4100	1
264	20241220	144500	7015835	4100	4105	4105	4100	185
265	20241220	144400	6257275	4135	4135	4135	4135	0
266	20241220	144300	6257275	4135	4135	4135	4135	0
267	20241220	144200	6257275	4135	4135	4135	4135	0
268	20241220	144100	6257275	4135	4135	4135	4135	0
269	20241220	144000	6257275	4135	4135	4135	4135	0
270	20241220	143900	6257275	4135	4135	4135	4135	0
271	20241220	143800	6257275	4135	4135	4135	4135	0
272	20241220	143700	6257275	4135	4135	4135	4135	0
273	20241220	143600	6257275	4135	4135	4135	4135	0
274	20241220	143500	6257275	4135	4135	4135	4135	0
275	20241220	143400	6257275	4135	4135	4135	4135	0
276	20241220	143300	6257275	4135	4135	4135	4135	0
277	20241220	143200	6257275	4135	4135	4135	4135	0
278	20241220	143100	6257275	4135	4135	4135	4135	0
279	20241220	143000	6257275	4135	4135	4135	4135	0
280	20241220	142900	6257275	4135	4135	4135	4135	0
281	20241220	142800	6257275	4135	4135	4135	4135	0
282	20241220	142700	6257275	4135	4135	4135	4135	0
283	20241220	142600	6257275	4135	4135	4135	4135	0
284	20241220	142500	6257275	4135	4135	4135	4135	0
285	20241220	142400	6257275	4135	4130	4135	4130	11
286	20241220	142300	6211840	4100	4100	4100	4100	0
287	20241220	142200	6211840	4100	4100	4100	4100	0
288	20241220	142100	6211840	4100	4120	4120	4100	75
289	20241220	142000	5904100	4135	4135	4135	4135	0
290	20241220	141900	5904100	4135	4135	4135	4135	0
291	20241220	141800	5904100	4135	4135	4135	4135	0
292	20241220	141700	5904100	4135	4135	4135	4135	0
293	20241220	141600	5904100	4135	4135	4135	4135	0
294	20241220	141500	5904100	4135	4135	4135	4135	0
295	20241220	141400	5904100	4135	4135	4135	4135	0
296	20241220	141300	5904100	4135	4135	4135	4135	0
297	20241220	141200	5904100	4135	4135	4135	4135	0
298	20241220	141100	5904100	4135	4135	4135	4135	0
299	20241220	141000	5904100	4135	4135	4135	4135	0
300	20241220	140900	5904100	4135	4135	4135	4135	0
301	20241220	140800	5904100	4135	4135	4135	4135	0
302	20241220	140700	5904100	4135	4135	4135	4135	0
303	20241220	140600	5904100	4135	4135	4135	4135	0
304	20241220	140500	5904100	4135	4135	4135	4135	0
305	20241220	140400	5904100	4135	4135	4135	4135	0
306	20241220	140300	5904100	4135	4135	4135	4135	0
307	20241220	140200	5904100	4135	4135	4135	4135	0
308	20241220	140100	5904100	4135	4135	4135	4135	0
309	20241220	140000	5904100	4135	4135	4135	4135	0
310	20241220	135900	5904100	4135	4135	4135	4135	0
311	20241220	135800	5904100	4135	4135	4135	4135	0
312	20241220	135700	5904100	4135	4135	4135	4135	0
313	20241220	135600	5904100	4135	4135	4135	4135	0
314	20241220	135500	5904100	4135	4135	4135	4135	0
315	20241220	135400	5904100	4135	4135	4135	4135	0
316	20241220	135300	5904100	4135	4135	4135	4135	0
317	20241220	135200	5904100	4135	4135	4135	4135	0
318	20241220	135100	5904100	4135	4135	4135	4135	0
319	20241220	135000	5904100	4135	4135	4135	4135	0
320	20241220	134900	5904100	4135	4135	4135	4135	0
321	20241220	134800	5904100	4135	4135	4135	4135	0
322	20241220	134700	5904100	4135	4135	4135	4135	0
323	20241220	134600	5904100	4135	4135	4135	4135	0
324	20241220	134500	5904100	4135	4135	4135	4135	0
325	20241220	134400	5904100	4135	4135	4135	4135	0
326	20241220	134300	5904100	4135	4135	4135	4135	0
327	20241220	134200	5904100	4135	4135	4135	4135	0
328	20241220	134100	5904100	4135	4135	4135	4135	0
329	20241220	134000	5904100	4135	4135	4135	4135	0
330	20241220	133900	5904100	4135	4135	4135	4135	0
331	20241220	133800	5904100	4135	4135	4135	4135	0
332	20241220	133700	5904100	4135	4135	4135	4135	0
333	20241220	133600	5904100	4135	4135	4135	4135	0
334	20241220	133500	5904100	4135	4135	4135	4135	0
335	20241220	133400	5904100	4135	4135	4135	4135	0
336	20241220	133300	5904100	4135	4135	4135	4135	0
337	20241220	133200	5904100	4135	4135	4135	4135	0
338	20241220	133100	5904100	4135	4135	4135	4135	0
339	20241220	133000	5904100	4135	4135	4135	4135	0
340	20241220	132900	5904100	4135	4135	4135	4135	0
341	20241220	132800	5904100	4135	4135	4135	4135	0
342	20241220	132700	5904100	4135	4135	4135	4135	0
343	20241220	132600	5904100	4135	4135	4135	4135	0
344	20241220	132500	5904100	4135	4135	4135	4135	0
345	20241220	132400	5904100	4135	4135	4135	4135	0
346	20241220	132300	5904100	4135	4135	4135	4135	0
347	20241220	132200	5904100	4135	4135	4135	4135	0
348	20241220	132100	5904100	4135	4135	4135	4135	0
349	20241220	132000	5904100	4135	4135	4135	4135	1
350	20241220	131900	5899965	4110	4110	4110	4110	0
351	20241220	131800	5899965	4110	4110	4110	4110	0
352	20241220	131700	5899965	4110	4110	4110	4110	0
353	20241220	131600	5899965	4110	4110	4110	4110	0
354	20241220	131500	5899965	4110	4110	4110	4110	0
355	20241220	131400	5899965	4110	4110	4110	4110	0
356	20241220	131300	5899965	4110	4110	4110	4110	0
357	20241220	131200	5899965	4110	4110	4110	4110	0
358	20241220	131100	5899965	4110	4110	4110	4110	0
359	20241220	131000	5899965	4110	4110	4110	4110	0
360	20241220	130900	5899965	4110	4110	4110	4110	0
361	20241220	130800	5899965	4110	4110	4110	4110	0
362	20241220	130700	5899965	4110	4110	4110	4110	0
363	20241220	130600	5899965	4110	4110	4110	4110	0
364	20241220	130500	5899965	4110	4110	4110	4110	0
365	20241220	130400	5899965	4110	4110	4110	4110	0
366	20241220	130300	5899965	4110	4110	4110	4110	0
367	20241220	130200	5899965	4110	4110	4110	4110	0
368	20241220	130100	5899965	4110	4110	4110	4110	0
369	20241220	130000	5899965	4110	4110	4110	4110	0
370	20241220	125900	5899965	4110	4110	4110	4110	0
371	20241220	125800	5899965	4110	4110	4110	4110	0
372	20241220	125700	5899965	4110	4110	4110	4110	0
373	20241220	125600	5899965	4110	4110	4110	4110	0
374	20241220	125500	5899965	4110	4110	4110	4110	0
375	20241220	125400	5899965	4110	4110	4110	4110	0
376	20241220	125300	5899965	4110	4110	4110	4110	0
377	20241220	125200	5899965	4110	4110	4110	4110	0
378	20241220	125100	5899965	4110	4110	4110	4110	0
379	20241220	125000	5899965	4110	4110	4110	4110	0
380	20241220	124900	5899965	4110	4110	4110	4110	0
381	20241220	124800	5899965	4110	4110	4110	4110	76
382	20241220	124700	5587605	4135	4135	4135	4135	0
383	20241220	124600	5587605	4135	4135	4135	4135	0
384	20241220	124500	5587605	4135	4135	4135	4135	0
385	20241220	124400	5587605	4135	4135	4135	4135	0
386	20241220	124300	5587605	4135	4135	4135	4135	0
387	20241220	124200	5587605	4135	4135	4135	4135	0
388	20241220	124100	5587605	4135	4135	4135	4135	0
389	20241220	124000	5587605	4135	4135	4135	4135	0
390	20241220	123900	5587605	4135	4135	4135	4135	0
391	20241220	123800	5587605	4135	4135	4135	4135	0
392	20241220	123700	5587605	4135	4135	4135	4135	0
393	20241220	123600	5587605	4135	4135	4135	4135	0
394	20241220	123500	5587605	4135	4135	4135	4135	0
395	20241220	123400	5587605	4135	4135	4135	4135	0
396	20241220	123300	5587605	4135	4135	4135	4135	0
397	20241220	123200	5587605	4135	4135	4135	4135	0
398	20241220	123100	5587605	4135	4135	4135	4135	0
399	20241220	123000	5587605	4135	4135	4135	4135	0
400	20241220	122900	5587605	4135	4135	4135	4135	0
401	20241220	122800	5587605	4135	4135	4135	4135	3
402	20241220	122700	5575200	4130	4130	4130	4130	0
403	20241220	122600	5575200	4130	4130	4130	4130	10
404	20241220	122500	5533900	4130	4130	4130	4130	0
405	20241220	122400	5533900	4130	4130	4130	4130	1
406	20241220	122300	5529770	4100	4100	4100	4100	0
407	20241220	122200	5529770	4100	4105	4105	4100	40
408	20241220	122100	5365750	4100	4105	4105	4100	809
409	20241220	122000	2048520	4130	4130	4130	4130	0
410	20241220	121900	2048520	4130	4130	4130	4130	0
411	20241220	121800	2048520	4130	4130	4130	4130	0
412	20241220	121700	2048520	4130	4130	4130	4130	0
413	20241220	121600	2048520	4130	4130	4130	4130	0
414	20241220	121500	2048520	4130	4130	4130	4130	0
415	20241220	121400	2048520	4130	4130	4130	4130	0
416	20241220	121300	2048520	4130	4130	4130	4130	0
417	20241220	121200	2048520	4130	4130	4130	4130	0
418	20241220	121100	2048520	4130	4130	4130	4130	10
419	20241220	121000	2007220	4110	4110	4110	4110	0
420	20241220	120900	2007220	4110	4110	4110	4110	45
421	20241220	120800	1822270	4130	4130	4130	4130	0
422	20241220	120700	1822270	4130	4130	4130	4130	10
423	20241220	120600	1780970	4115	4115	4115	4115	10
424	20241220	120500	1739820	4130	4130	4130	4130	30
425	20241220	120400	1615920	4115	4115	4115	4115	2
426	20241220	120300	1607690	4120	4120	4120	4120	0
427	20241220	120200	1607690	4120	4120	4120	4120	0
428	20241220	120100	1607690	4120	4120	4120	4120	25
429	20241220	120000	1504690	4130	4130	4130	4130	0
430	20241220	115900	1504690	4130	4130	4130	4130	0
431	20241220	115800	1504690	4130	4130	4130	4130	0
432	20241220	115700	1504690	4130	4130	4130	4130	0
433	20241220	115600	1504690	4130	4130	4130	4130	0
434	20241220	115500	1504690	4130	4130	4130	4130	0
435	20241220	115400	1504690	4130	4130	4130	4130	0
436	20241220	115300	1504690	4130	4130	4130	4130	0
437	20241220	115200	1504690	4130	4130	4130	4130	0
438	20241220	115100	1504690	4130	4130	4130	4130	0
439	20241220	115000	1504690	4130	4130	4130	4130	0
440	20241220	114900	1504690	4130	4130	4130	4130	0
441	20241220	114800	1504690	4130	4130	4130	4130	0
442	20241220	114700	1504690	4130	4130	4130	4130	0
443	20241220	114600	1504690	4130	4130	4130	4130	0
444	20241220	114500	1504690	4130	4130	4130	4130	0
445	20241220	114400	1504690	4130	4130	4130	4130	0
446	20241220	114300	1504690	4130	4130	4130	4130	0
447	20241220	114200	1504690	4130	4130	4130	4130	0
448	20241220	114100	1504690	4130	4130	4130	4130	0
449	20241220	114000	1504690	4130	4130	4130	4130	0
450	20241220	113900	1504690	4130	4130	4130	4130	0
451	20241220	113800	1504690	4130	4130	4130	4130	0
452	20241220	113700	1504690	4130	4130	4130	4130	0
453	20241220	113600	1504690	4130	4130	4130	4130	0
454	20241220	113500	1504690	4130	4130	4130	4130	0
455	20241220	113400	1504690	4130	4130	4130	4130	0
456	20241220	113300	1504690	4130	4130	4130	4130	0
457	20241220	113200	1504690	4130	4130	4130	4130	0
458	20241220	113100	1504690	4130	4130	4130	4130	0
459	20241220	113000	1504690	4130	4130	4130	4130	0
460	20241220	112900	1504690	4130	4130	4130	4130	0
461	20241220	112800	1504690	4130	4130	4130	4130	3
462	20241220	112700	1492300	4130	4130	4130	4130	0
463	20241220	112600	1492300	4130	4130	4130	4130	0
464	20241220	112500	1492300	4130	4130	4130	4130	0
465	20241220	112400	1492300	4130	4130	4130	4130	0
466	20241220	112300	1492300	4130	4130	4130	4130	0
467	20241220	112200	1492300	4130	4130	4130	4130	0
468	20241220	112100	1492300	4130	4130	4130	4130	0
469	20241220	112000	1492300	4130	4130	4130	4130	0
470	20241220	111900	1492300	4130	4130	4130	4130	0
471	20241220	111800	1492300	4130	4130	4130	4130	0
472	20241220	111700	1492300	4130	4130	4130	4130	0
473	20241220	111600	1492300	4130	4130	4130	4130	0
474	20241220	111500	1492300	4130	4130	4130	4130	0
475	20241220	111400	1492300	4130	4130	4130	4130	0
476	20241220	111300	1492300	4130	4130	4130	4130	0
477	20241220	111200	1492300	4130	4130	4130	4130	0
478	20241220	111100	1492300	4130	4130	4130	4130	0
479	20241220	111000	1492300	4130	4130	4130	4130	0
480	20241220	110900	1492300	4130	4130	4130	4130	0
481	20241220	110800	1492300	4130	4130	4130	4130	10
482	20241220	110700	1451000	4105	4105	4105	4105	0
483	20241220	110600	1451000	4105	4105	4105	4105	0
484	20241220	110500	1451000	4105	4105	4105	4105	0
485	20241220	110400	1451000	4105	4105	4105	4105	5
486	20241220	110300	1430475	4105	4105	4105	4105	0
487	20241220	110200	1430475	4105	4105	4105	4105	0
488	20241220	110100	1430475	4105	4105	4105	4105	0
489	20241220	110000	1430475	4105	4105	4105	4105	0
490	20241220	105900	1430475	4105	4105	4105	4105	0
491	20241220	105800	1430475	4105	4105	4105	4105	0
492	20241220	105700	1430475	4105	4105	4105	4105	0
493	20241220	105600	1430475	4105	4105	4105	4105	0
494	20241220	105500	1430475	4105	4105	4105	4105	0
495	20241220	105400	1430475	4105	4105	4105	4105	0
496	20241220	105300	1430475	4105	4105	4105	4105	0
497	20241220	105200	1430475	4105	4105	4105	4105	0
498	20241220	105100	1430475	4105	4105	4105	4105	0
499	20241220	105000	1430475	4105	4105	4105	4105	0
500	20241220	104900	1430475	4105	4105	4105	4105	0
501	20241220	104800	1430475	4105	4105	4105	4105	10
502	20241220	104700	1389425	4105	4105	4105	4105	0
503	20241220	104600	1389425	4105	4105	4105	4105	0
504	20241220	104500	1389425	4105	4105	4105	4105	0
505	20241220	104400	1389425	4105	4130	4135	4105	11
506	20241220	104300	1343980	4135	4135	4135	4135	0
507	20241220	104200	1343980	4135	4135	4135	4135	0
508	20241220	104100	1343980	4135	4135	4135	4135	0
509	20241220	104000	1343980	4135	4135	4135	4135	0
510	20241220	103900	1343980	4135	4135	4135	4135	0
511	20241220	103800	1343980	4135	4135	4135	4135	0
512	20241220	103700	1343980	4135	4135	4135	4135	0
513	20241220	103600	1343980	4135	4135	4135	4135	0
514	20241220	103500	1343980	4135	4135	4135	4135	0
515	20241220	103400	1343980	4135	4135	4135	4135	0
516	20241220	103300	1343980	4135	4135	4135	4135	0
517	20241220	103200	1343980	4135	4135	4135	4135	0
518	20241220	103100	1343980	4135	4135	4135	4135	0
519	20241220	103000	1343980	4135	4135	4135	4135	0
520	20241220	102900	1343980	4135	4135	4135	4135	0
521	20241220	102800	1343980	4135	4135	4135	4135	0
522	20241220	102700	1343980	4135	4135	4135	4135	12
523	20241220	102600	1294360	4135	4135	4135	4135	0
524	20241220	102500	1294360	4135	4135	4135	4135	0
525	20241220	102400	1294360	4135	4135	4135	4135	0
526	20241220	102300	1294360	4135	4135	4135	4135	0
527	20241220	102200	1294360	4135	4135	4135	4135	0
528	20241220	102100	1294360	4135	4135	4135	4135	0
529	20241220	102000	1294360	4135	4135	4135	4135	0
530	20241220	101900	1294360	4135	4135	4135	4135	0
531	20241220	101800	1294360	4135	4135	4135	4135	0
532	20241220	101700	1294360	4135	4135	4135	4135	0
533	20241220	101600	1294360	4135	4135	4135	4135	0
534	20241220	101500	1294360	4135	4135	4135	4135	0
535	20241220	101400	1294360	4135	4135	4135	4135	0
536	20241220	101300	1294360	4135	4135	4135	4135	0
537	20241220	101200	1294360	4135	4135	4135	4135	0
538	20241220	101100	1294360	4135	4135	4135	4135	14
539	20241220	101000	1236470	4135	4135	4135	4135	0
540	20241220	100900	1236470	4135	4135	4135	4135	0
541	20241220	100800	1236470	4135	4135	4135	4135	0
542	20241220	100700	1236470	4135	4135	4135	4135	0
543	20241220	100600	1236470	4135	4135	4135	4135	0
544	20241220	100500	1236470	4135	4135	4135	4135	0
545	20241220	100400	1236470	4135	4135	4135	4135	0
546	20241220	100300	1236470	4135	4135	4135	4135	0
547	20241220	100200	1236470	4135	4135	4135	4135	0
548	20241220	100100	1236470	4135	4135	4135	4135	0
549	20241220	100000	1236470	4135	4135	4135	4135	0
550	20241220	095900	1236470	4135	4135	4135	4135	0
551	20241220	095800	1236470	4135	4135	4135	4135	0
552	20241220	095700	1236470	4135	4135	4135	4135	0
553	20241220	095600	1236470	4135	4135	4135	4135	0
554	20241220	095500	1236470	4135	4135	4135	4135	0
555	20241220	095400	1236470	4135	4135	4135	4135	0
556	20241220	095300	1236470	4135	4135	4135	4135	0
557	20241220	095200	1236470	4135	4135	4135	4135	0
558	20241220	095100	1236470	4135	4135	4135	4135	0
559	20241220	095000	1236470	4135	4135	4135	4135	0
560	20241220	094900	1236470	4135	4135	4135	4135	0
561	20241220	094800	1236470	4135	4135	4135	4135	0
562	20241220	094700	1236470	4135	4135	4135	4135	0
563	20241220	094600	1236470	4135	4135	4135	4135	0
564	20241220	094500	1236470	4135	4135	4135	4135	2
565	20241220	094400	1228200	4135	4135	4135	4135	5
566	20241220	094300	1207525	4135	4135	4135	4135	2
567	20241220	094200	1199255	4135	4135	4135	4135	0
568	20241220	094100	1199255	4135	4105	4135	4105	20
569	20241220	094000	1116855	4110	4110	4110	4110	0
570	20241220	093900	1116855	4110	4110	4110	4110	4
571	20241220	093800	1100415	4140	4140	4140	4140	0
572	20241220	093700	1100415	4140	4140	4140	4140	0
573	20241220	093600	1100415	4140	4140	4140	4140	0
574	20241220	093500	1100415	4140	4140	4140	4140	0
575	20241220	093400	1100415	4140	4140	4140	4140	0
576	20241220	093300	1100415	4140	4140	4140	4140	100
577	20241220	093200	686415	4135	4135	4135	4135	0
578	20241220	093100	686415	4135	4135	4135	4135	93
579	20241220	093000	301860	4135	4135	4135	4135	0
580	20241220	092900	301860	4135	4135	4135	4135	68
581	20241220	092800	20680	4135	4135	4135	4135	0
582	20241220	092700	20680	4135	4135	4135	4135	0
583	20241220	092600	20680	4135	4135	4135	4135	0
584	20241220	092500	20680	4135	4135	4135	4135	0
585	20241220	092400	20680	4135	4135	4135	4135	0
586	20241220	092300	20680	4135	4135	4135	4135	0
587	20241220	092200	20680	4135	4135	4135	4135	3
588	20241220	092100	8275	4140	4140	4140	4140	0
589	20241220	092000	8275	4140	4140	4140	4140	0
590	20241220	091900	8275	4140	4140	4140	4140	0
591	20241220	091800	8275	4140	4140	4140	4140	0
592	20241220	091700	8275	4140	4140	4140	4140	0
593	20241220	091600	8275	4140	4140	4140	4140	0
594	20241220	091500	8275	4140	4140	4140	4140	0
595	20241220	091400	8275	4140	4140	4140	4140	0
596	20241220	091300	8275	4140	4140	4140	4140	0
597	20241220	091200	8275	4140	4140	4140	4140	0
598	20241220	091100	8275	4140	4140	4140	4140	0
599	20241220	091000	8275	4140	4140	4140	4140	0
600	20241220	090900	8275	4140	4140	4140	4140	0
601	20241220	090800	8275	4140	4140	4140	4140	0
602	20241220	090700	8275	4140	4140	4140	4140	0
603	20241220	090600	8275	4140	4140	4140	4140	0
604	20241220	090500	8275	4140	4140	4140	4140	0
605	20241220	090400	8275	4140	4140	4140	4140	1
606	20241220	090300	4135	4135	4135	4135	4135	0
607	20241220	090200	4135	4135	4135	4135	4135	0
608	20241220	090100	4135	4135	4135	4135	4135	0
609	20241220	090000	4135	4135	4135	4135	4135	1