KissMeData/033560/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	191700	91400530	2930	2930	2930	2930	1541
3	20241219	191600	91400530	2930	2930	2930	2930	0
4	20241219	191500	91400530	2930	2930	2930	2930	0
5	20241219	191400	91400530	2930	2930	2930	2930	0
6	20241219	191300	91400530	2930	2930	2930	2930	0
7	20241219	191200	91400530	2930	2930	2930	2930	0
8	20241219	191100	91400530	2930	2930	2930	2930	0
9	20241219	191000	91400530	2930	2930	2930	2930	0
10	20241219	190900	91400530	2930	2930	2930	2930	0
11	20241219	190800	91400530	2930	2930	2930	2930	0
12	20241219	190700	91400530	2930	2930	2930	2930	0
13	20241219	190600	91400530	2930	2930	2930	2930	0
14	20241219	190500	91400530	2930	2930	2930	2930	0
15	20241219	190400	91400530	2930	2930	2930	2930	0
16	20241219	190300	91400530	2930	2930	2930	2930	0
17	20241219	190200	91400530	2930	2930	2930	2930	0
18	20241219	190100	91400530	2930	2930	2930	2930	0
19	20241219	190000	91400530	2930	2930	2930	2930	0
20	20241219	185900	91400530	2930	2930	2930	2930	0
21	20241219	185800	91400530	2930	2930	2930	2930	0
22	20241219	185700	91400530	2930	2930	2930	2930	0
23	20241219	185600	91400530	2930	2930	2930	2930	0
24	20241219	185500	91400530	2930	2930	2930	2930	0
25	20241219	185400	91400530	2930	2930	2930	2930	0
26	20241219	185300	91400530	2930	2930	2930	2930	0
27	20241219	185200	91400530	2930	2930	2930	2930	0
28	20241219	185100	91400530	2930	2930	2930	2930	0
29	20241219	185000	91400530	2930	2930	2930	2930	0
30	20241219	184900	91400530	2930	2930	2930	2930	0
31	20241219	184800	91400530	2930	2930	2930	2930	0
32	20241219	184700	91400530	2930	2930	2930	2930	1541
33	20241219	184600	91400530	2930	2930	2930	2930	0
34	20241219	184500	91400530	2930	2930	2930	2930	0
35	20241219	184400	91400530	2930	2930	2930	2930	0
36	20241219	184300	91400530	2930	2930	2930	2930	0
37	20241219	184200	91400530	2930	2930	2930	2930	0
38	20241219	184100	91400530	2930	2930	2930	2930	0
39	20241219	184000	91400530	2930	2930	2930	2930	0
40	20241219	183900	91400530	2930	2930	2930	2930	0
41	20241219	183800	91400530	2930	2930	2930	2930	0
42	20241219	183700	91400530	2930	2930	2930	2930	0
43	20241219	183600	91400530	2930	2930	2930	2930	0
44	20241219	183500	91400530	2930	2930	2930	2930	0
45	20241219	183400	91400530	2930	2930	2930	2930	0
46	20241219	183300	91400530	2930	2930	2930	2930	0
47	20241219	183200	91400530	2930	2930	2930	2930	0
48	20241219	183100	91400530	2930	2930	2930	2930	0
49	20241219	183000	91400530	2930	2930	2930	2930	0
50	20241219	182900	91400530	2930	2930	2930	2930	0
51	20241219	182800	91400530	2930	2930	2930	2930	0
52	20241219	182700	91400530	2930	2930	2930	2930	0
53	20241219	182600	91400530	2930	2930	2930	2930	0
54	20241219	182500	91400530	2930	2930	2930	2930	0
55	20241219	182400	91400530	2930	2930	2930	2930	0
56	20241219	182300	91400530	2930	2930	2930	2930	0
57	20241219	182200	91400530	2930	2930	2930	2930	0
58	20241219	182100	91400530	2930	2930	2930	2930	0
59	20241219	182000	91400530	2930	2930	2930	2930	0
60	20241219	181900	91400530	2930	2930	2930	2930	0
61	20241219	181800	91400530	2930	2930	2930	2930	0
62	20241219	181700	91400530	2930	2930	2930	2930	1541
63	20241219	181600	91400530	2930	2930	2930	2930	0
64	20241219	181500	91400530	2930	2930	2930	2930	0
65	20241219	181400	91400530	2930	2930	2930	2930	0
66	20241219	181300	91400530	2930	2930	2930	2930	0
67	20241219	181200	91400530	2930	2930	2930	2930	0
68	20241219	181100	91400530	2930	2930	2930	2930	0
69	20241219	181000	91400530	2930	2930	2930	2930	0
70	20241219	180900	91400530	2930	2930	2930	2930	0
71	20241219	180800	91400530	2930	2930	2930	2930	0
72	20241219	180700	91400530	2930	2930	2930	2930	0
73	20241219	180600	91400530	2930	2930	2930	2930	0
74	20241219	180500	91400530	2930	2930	2930	2930	0
75	20241219	180400	91400530	2930	2930	2930	2930	0
76	20241219	180300	91400530	2930	2930	2930	2930	0
77	20241219	180200	91400530	2930	2930	2930	2930	0
78	20241219	180100	91400530	2930	2930	2930	2930	0
79	20241219	180000	91400530	2930	2930	2930	2930	0
80	20241219	175900	91400530	2930	2930	2930	2930	0
81	20241219	175800	91400530	2930	2930	2930	2930	0
82	20241219	175700	91400530	2930	2930	2930	2930	0
83	20241219	175600	91400530	2930	2930	2930	2930	0
84	20241219	175500	91400530	2930	2930	2930	2930	0
85	20241219	175400	91400530	2930	2930	2930	2930	0
86	20241219	175300	91400530	2930	2930	2930	2930	0
87	20241219	175200	91400530	2930	2930	2930	2930	0
88	20241219	175100	91400530	2930	2930	2930	2930	0
89	20241219	175000	91400530	2930	2930	2930	2930	0
90	20241219	174900	91400530	2930	2930	2930	2930	0
91	20241219	174800	91400530	2930	2930	2930	2930	0
92	20241219	174700	91400530	2930	2930	2930	2930	1541
93	20241219	174600	91400530	2930	2930	2930	2930	0
94	20241219	174500	91400530	2930	2930	2930	2930	0
95	20241219	174400	91400530	2930	2930	2930	2930	0
96	20241219	174300	91400530	2930	2930	2930	2930	0
97	20241219	174200	91400530	2930	2930	2930	2930	0
98	20241219	174100	91400530	2930	2930	2930	2930	0
99	20241219	174000	91400530	2930	2930	2930	2930	0
100	20241219	173900	91400530	2930	2930	2930	2930	0
101	20241219	173800	91400530	2930	2930	2930	2930	0
102	20241219	173700	91400530	2930	2930	2930	2930	0
103	20241219	173600	91400530	2930	2930	2930	2930	0
104	20241219	173500	91400530	2930	2930	2930	2930	0
105	20241219	173400	91400530	2930	2930	2930	2930	0
106	20241219	173300	91400530	2930	2930	2930	2930	0
107	20241219	173200	91400530	2930	2930	2930	2930	0
108	20241219	173100	91400530	2930	2930	2930	2930	0
109	20241219	173000	91400530	2930	2930	2930	2930	0
110	20241219	172900	91400530	2930	2930	2930	2930	0
111	20241219	172800	91400530	2930	2930	2930	2930	0
112	20241219	172700	91400530	2930	2930	2930	2930	0
113	20241219	172600	91400530	2930	2930	2930	2930	0
114	20241219	172500	91400530	2930	2930	2930	2930	0
115	20241219	172400	91400530	2930	2930	2930	2930	0
116	20241219	172300	91400530	2930	2930	2930	2930	0
117	20241219	172200	91400530	2930	2930	2930	2930	0
118	20241219	172100	91400530	2930	2930	2930	2930	0
119	20241219	172000	91400530	2930	2930	2930	2930	0
120	20241219	171900	91400530	2930	2930	2930	2930	0
121	20241219	171800	91400530	2930	2930	2930	2930	0
122	20241219	171700	91400530	2930	2930	2930	2930	1541
123	20241219	171600	91400530	2930	2930	2930	2930	0
124	20241219	171500	91400530	2930	2930	2930	2930	0
125	20241219	171400	91400530	2930	2930	2930	2930	0
126	20241219	171300	91400530	2930	2930	2930	2930	0
127	20241219	171200	91400530	2930	2930	2930	2930	0
128	20241219	171100	91400530	2930	2930	2930	2930	0
129	20241219	171000	91400530	2930	2930	2930	2930	0
130	20241219	170900	91400530	2930	2930	2930	2930	0
131	20241219	170800	91400530	2930	2930	2930	2930	0
132	20241219	170700	91400530	2930	2930	2930	2930	0
133	20241219	170600	91400530	2930	2930	2930	2930	0
134	20241219	170500	91400530	2930	2930	2930	2930	0
135	20241219	170400	91400530	2930	2930	2930	2930	0
136	20241219	170300	91400530	2930	2930	2930	2930	0
137	20241219	170200	91400530	2930	2930	2930	2930	0
138	20241219	170100	91400530	2930	2930	2930	2930	0
139	20241219	170000	91400530	2930	2930	2930	2930	0
140	20241219	165900	91400530	2930	2930	2930	2930	0
141	20241219	165800	91400530	2930	2930	2930	2930	0
142	20241219	165700	91400530	2930	2930	2930	2930	0
143	20241219	165600	91400530	2930	2930	2930	2930	0
144	20241219	165500	91400530	2930	2930	2930	2930	0
145	20241219	165400	91400530	2930	2930	2930	2930	0
146	20241219	165300	91400530	2930	2930	2930	2930	0
147	20241219	165200	91400530	2930	2930	2930	2930	0
148	20241219	165100	91400530	2930	2930	2930	2930	0
149	20241219	165000	91400530	2930	2930	2930	2930	0
150	20241219	164900	91400530	2930	2930	2930	2930	0
151	20241219	164800	91400530	2930	2930	2930	2930	0
152	20241219	164700	91400530	2930	2930	2930	2930	1541
153	20241219	164600	91400530	2930	2930	2930	2930	0
154	20241219	164500	91400530	2930	2930	2930	2930	0
155	20241219	164400	91400530	2930	2930	2930	2930	0
156	20241219	164300	91400530	2930	2930	2930	2930	0
157	20241219	164200	91400530	2930	2930	2930	2930	0
158	20241219	164100	91400530	2930	2930	2930	2930	0
159	20241219	164000	91400530	2930	2930	2930	2930	0
160	20241219	163900	91400530	2930	2930	2930	2930	0
161	20241219	163800	91400530	2930	2930	2930	2930	0
162	20241219	163700	91400530	2930	2930	2930	2930	0
163	20241219	163600	91400530	2930	2930	2930	2930	0
164	20241219	163500	91400530	2930	2930	2930	2930	0
165	20241219	163400	91400530	2930	2930	2930	2930	0
166	20241219	163300	91400530	2930	2930	2930	2930	0
167	20241219	163200	91400530	2930	2930	2930	2930	0
168	20241219	163100	91400530	2930	2930	2930	2930	0
169	20241219	163000	91400530	2930	2930	2930	2930	0
170	20241219	162900	91400530	2930	2930	2930	2930	0
171	20241219	162800	91400530	2930	2930	2930	2930	0
172	20241219	162700	91400530	2930	2930	2930	2930	0
173	20241219	162600	91400530	2930	2930	2930	2930	0
174	20241219	162500	91400530	2930	2930	2930	2930	0
175	20241219	162400	91400530	2930	2930	2930	2930	0
176	20241219	162300	91400530	2930	2930	2930	2930	0
177	20241219	162200	91400530	2930	2930	2930	2930	0
178	20241219	162100	91400530	2930	2930	2930	2930	0
179	20241219	162000	91400530	2930	2930	2930	2930	0
180	20241219	161900	91400530	2930	2930	2930	2930	0
181	20241219	161800	91400530	2930	2930	2930	2930	0
182	20241219	161700	91400530	2930	2930	2930	2930	1541
183	20241219	161600	91400530	2930	2930	2930	2930	0
184	20241219	161500	91400530	2930	2930	2930	2930	0
185	20241219	161400	91400530	2930	2930	2930	2930	0
186	20241219	161300	91400530	2930	2930	2930	2930	0
187	20241219	161200	91400530	2930	2930	2930	2930	0
188	20241219	161100	91400530	2930	2930	2930	2930	0
189	20241219	161000	91400530	2930	2930	2930	2930	0
190	20241219	160900	91400530	2930	2930	2930	2930	0
191	20241219	160800	91400530	2930	2930	2930	2930	0
192	20241219	160700	91400530	2930	2930	2930	2930	0
193	20241219	160600	91400530	2930	2930	2930	2930	0
194	20241219	160500	91400530	2930	2930	2930	2930	0
195	20241219	160400	91400530	2930	2930	2930	2930	0
196	20241219	160300	91400530	2930	2930	2930	2930	0
197	20241219	160200	91400530	2930	2930	2930	2930	0
198	20241219	160100	91400530	2930	2930	2930	2930	0
199	20241219	160000	91400530	2930	2930	2930	2930	0
200	20241219	155900	91400530	2930	2930	2930	2930	0
201	20241219	155800	91400530	2930	2930	2930	2930	0
202	20241219	155700	91400530	2930	2930	2930	2930	0
203	20241219	155600	91400530	2930	2930	2930	2930	0
204	20241219	155500	91400530	2930	2930	2930	2930	0
205	20241219	155400	91400530	2930	2930	2930	2930	0
206	20241219	155300	91400530	2930	2930	2930	2930	0
207	20241219	155200	91400530	2930	2930	2930	2930	0
208	20241219	155100	91400530	2930	2930	2930	2930	0
209	20241219	155000	91400530	2930	2930	2930	2930	0
210	20241219	154900	91400530	2930	2930	2930	2930	0
211	20241219	154800	91400530	2930	2930	2930	2930	0
212	20241219	154700	91400530	2930	2930	2930	2930	1541
213	20241219	154600	91400530	2930	2930	2930	2930	0
214	20241219	154500	91400530	2930	2930	2930	2930	0
215	20241219	154400	91400530	2930	2930	2930	2930	0
216	20241219	154300	91400530	2930	2930	2930	2930	0
217	20241219	154200	91400530	2930	2930	2930	2930	0
218	20241219	154100	91400530	2930	2930	2930	2930	0
219	20241219	154000	91400530	2930	2930	2930	2930	0
220	20241219	153900	91400530	2930	2930	2930	2930	0
221	20241219	153800	91400530	2930	2930	2930	2930	0
222	20241219	153700	91400530	2930	2930	2930	2930	0
223	20241219	153600	91400530	2930	2930	2930	2930	0
224	20241219	153500	91400530	2930	2930	2930	2930	0
225	20241219	153400	91400530	2930	2930	2930	2930	0
226	20241219	153300	91400530	2930	2930	2930	2930	0
227	20241219	153200	91400530	2930	2930	2930	2930	0
228	20241219	153100	91400530	2930	2930	2930	2930	0
229	20241219	153000	91400530	2930	2930	2930	2930	1541
230	20241219	152900	86885400	2935	2935	2935	2935	0
231	20241219	152800	86885400	2935	2935	2935	2935	0
232	20241219	152700	86885400	2935	2935	2935	2935	0
233	20241219	152600	86885400	2935	2935	2935	2935	0
234	20241219	152500	86885400	2935	2935	2935	2935	0
235	20241219	152400	86885400	2935	2935	2935	2935	0
236	20241219	152300	86885400	2935	2935	2935	2935	0
237	20241219	152200	86885400	2935	2935	2935	2935	0
238	20241219	152100	86885400	2935	2935	2935	2935	0
239	20241219	152000	86885400	2935	2935	2935	2935	0
240	20241219	151900	86885400	2935	2905	2935	2900	1098
241	20241219	151800	83687855	2900	2900	2915	2900	831
242	20241219	151700	81274710	2900	2930	2930	2900	220
243	20241219	151600	80636155	2930	2930	2930	2930	0
244	20241219	151500	80636155	2930	2945	2945	2930	301
245	20241219	151400	79749725	2930	2940	2940	2930	800
246	20241219	151300	77403665	2950	2950	2950	2950	54
247	20241219	151200	77244365	2940	2990	2995	2850	7544
248	20241219	151100	54930040	2990	3000	3000	2990	590
249	20241219	151000	53162390	3020	3020	3020	3020	0
250	20241219	150900	53162390	3020	3020	3020	3020	0
251	20241219	150800	53162390	3020	3020	3020	3000	2689
252	20241219	150700	45094075	3025	3025	3025	3025	0
253	20241219	150600	45094075	3025	3025	3025	3025	0
254	20241219	150500	45094075	3025	3025	3025	3025	0
255	20241219	150400	45094075	3025	3025	3025	3025	0
256	20241219	150300	45094075	3025	3025	3025	3025	0
257	20241219	150200	45094075	3025	3025	3025	3025	0
258	20241219	150100	45094075	3025	3025	3025	3025	0
259	20241219	150000	45094075	3025	3025	3025	3025	0
260	20241219	145900	45094075	3025	3025	3025	3025	1
261	20241219	145800	45091050	3020	3020	3020	3020	2
262	20241219	145700	45085010	3020	3020	3020	3020	0
263	20241219	145600	45085010	3020	3020	3020	3020	0
264	20241219	145500	45085010	3020	3020	3020	3020	0
265	20241219	145400	45085010	3020	3020	3020	3020	0
266	20241219	145300	45085010	3020	3020	3020	3020	0
267	20241219	145200	45085010	3020	3020	3020	3020	0
268	20241219	145100	45085010	3020	3020	3020	3020	0
269	20241219	145000	45085010	3020	3020	3020	3020	9
270	20241219	144900	45057830	3035	3035	3035	3035	0
271	20241219	144800	45057830	3035	3035	3035	3035	0
272	20241219	144700	45057830	3035	3035	3035	3035	0
273	20241219	144600	45057830	3035	3035	3035	3035	0
274	20241219	144500	45057830	3035	3035	3035	3035	0
275	20241219	144400	45057830	3035	3035	3035	3035	0
276	20241219	144300	45057830	3035	3035	3035	3035	0
277	20241219	144200	45057830	3035	3035	3035	3035	0
278	20241219	144100	45057830	3035	3035	3035	3035	0
279	20241219	144000	45057830	3035	3035	3035	3035	0
280	20241219	143900	45057830	3035	3035	3035	3035	0
281	20241219	143800	45057830	3035	3035	3035	3035	0
282	20241219	143700	45057830	3035	3035	3035	3035	0
283	20241219	143600	45057830	3035	3035	3035	3035	0
284	20241219	143500	45057830	3035	3035	3035	3035	0
285	20241219	143400	45057830	3035	3035	3035	3035	0
286	20241219	143300	45057830	3035	3035	3035	3035	0
287	20241219	143200	45057830	3035	3035	3035	3035	0
288	20241219	143100	45057830	3035	3020	3035	3015	70
289	20241219	143000	44846505	3030	3030	3030	3030	0
290	20241219	142900	44846505	3030	3030	3030	3030	0
291	20241219	142800	44846505	3030	3030	3030	3030	0
292	20241219	142700	44846505	3030	3030	3030	3030	0
293	20241219	142600	44846505	3030	3030	3030	3030	0
294	20241219	142500	44846505	3030	3030	3030	3030	0
295	20241219	142400	44846505	3030	3030	3030	3030	0
296	20241219	142300	44846505	3030	3030	3030	3030	0
297	20241219	142200	44846505	3030	3030	3030	3030	0
298	20241219	142100	44846505	3030	3030	3030	3030	5
299	20241219	142000	44831355	3030	3030	3030	3030	0
300	20241219	141900	44831355	3030	3030	3030	3030	0
301	20241219	141800	44831355	3030	3030	3030	3030	0
302	20241219	141700	44831355	3030	3030	3030	3030	0
303	20241219	141600	44831355	3030	3030	3030	3030	0
304	20241219	141500	44831355	3030	3030	3030	3030	0
305	20241219	141400	44831355	3030	3030	3030	3030	0
306	20241219	141300	44831355	3030	3030	3030	3030	0
307	20241219	141200	44831355	3030	3030	3030	3030	0
308	20241219	141100	44831355	3030	3030	3030	3030	0
309	20241219	141000	44831355	3030	3030	3030	3030	0
310	20241219	140900	44831355	3030	3030	3030	3030	0
311	20241219	140800	44831355	3030	3030	3030	3030	0
312	20241219	140700	44831355	3030	3030	3030	3030	2
313	20241219	140600	44825295	3030	3030	3030	3030	0
314	20241219	140500	44825295	3030	3025	3030	3025	330
315	20241219	140400	43826130	3035	3035	3035	3035	0
316	20241219	140300	43826130	3035	3035	3035	3035	0
317	20241219	140200	43826130	3035	3035	3035	3035	0
318	20241219	140100	43826130	3035	3035	3035	3035	0
319	20241219	140000	43826130	3035	3035	3035	3035	0
320	20241219	135900	43826130	3035	3010	3035	3010	10
321	20241219	135800	43796005	3010	3005	3010	3005	160
322	20241219	135700	43315100	3005	3005	3005	3005	0
323	20241219	135600	43315100	3005	3005	3005	3005	0
324	20241219	135500	43315100	3005	3005	3005	3005	0
325	20241219	135400	43315100	3005	3005	3005	3005	0
326	20241219	135300	43315100	3005	3005	3005	3005	0
327	20241219	135200	43315100	3005	3005	3005	3005	0
328	20241219	135100	43315100	3005	3005	3005	3005	0
329	20241219	135000	43315100	3005	3005	3005	3005	0
330	20241219	134900	43315100	3005	3005	3005	3005	0
331	20241219	134800	43315100	3005	2995	3005	2995	3
332	20241219	134700	43306095	3005	3005	3005	3005	0
333	20241219	134600	43306095	3005	3005	3005	3005	112
334	20241219	134500	42969535	3015	3015	3015	3015	0
335	20241219	134400	42969535	3015	3015	3015	3015	0
336	20241219	134300	42969535	3015	3015	3015	3015	0
337	20241219	134200	42969535	3015	3015	3015	3015	0
338	20241219	134100	42969535	3015	3015	3015	3015	0
339	20241219	134000	42969535	3015	2995	3015	2995	2
340	20241219	133900	42963525	2995	2995	2995	2995	0
341	20241219	133800	42963525	2995	2995	2995	2995	0
342	20241219	133700	42963525	2995	3000	3000	2995	1547
343	20241219	133600	38327805	3000	3010	3010	3000	352
344	20241219	133500	37269710	3020	3020	3020	3020	0
345	20241219	133400	37269710	3020	3020	3020	3020	0
346	20241219	133300	37269710	3020	3020	3020	3020	0
347	20241219	133200	37269710	3020	3020	3020	3020	0
348	20241219	133100	37269710	3020	3020	3020	3020	0
349	20241219	133000	37269710	3020	3020	3020	3020	0
350	20241219	132900	37269710	3020	3020	3020	3020	2
351	20241219	132800	37263670	3020	3020	3020	3020	0
352	20241219	132700	37263670	3020	3020	3020	3020	0
353	20241219	132600	37263670	3020	3020	3020	3020	0
354	20241219	132500	37263670	3020	3020	3020	3020	0
355	20241219	132400	37263670	3020	3020	3020	3020	0
356	20241219	132300	37263670	3020	3020	3020	3020	0
357	20241219	132200	37263670	3020	3020	3020	3020	0
358	20241219	132100	37263670	3020	3020	3020	3020	0
359	20241219	132000	37263670	3020	3020	3020	3020	0
360	20241219	131900	37263670	3020	3020	3020	3020	0
361	20241219	131800	37263670	3020	3020	3020	3020	0
362	20241219	131700	37263670	3020	3020	3020	3020	0
363	20241219	131600	37263670	3020	3020	3020	3020	0
364	20241219	131500	37263670	3020	3020	3020	3020	0
365	20241219	131400	37263670	3020	3020	3020	3020	0
366	20241219	131300	37263670	3020	3020	3020	3020	0
367	20241219	131200	37263670	3020	3020	3020	3020	0
368	20241219	131100	37263670	3020	3020	3020	3020	0
369	20241219	131000	37263670	3020	3020	3020	3020	1
370	20241219	130900	37260650	3020	3020	3020	3020	0
371	20241219	130800	37260650	3020	3020	3020	3020	0
372	20241219	130700	37260650	3020	3020	3020	3020	0
373	20241219	130600	37260650	3020	3020	3020	3020	0
374	20241219	130500	37260650	3020	3020	3020	3020	0
375	20241219	130400	37260650	3020	3020	3020	3020	0
376	20241219	130300	37260650	3020	3020	3020	3020	0
377	20241219	130200	37260650	3020	3020	3020	3020	0
378	20241219	130100	37260650	3020	3020	3020	3020	0
379	20241219	130000	37260650	3020	3020	3020	3020	0
380	20241219	125900	37260650	3020	3020	3020	3020	0
381	20241219	125800	37260650	3020	3020	3020	3020	0
382	20241219	125700	37260650	3020	3020	3020	3020	0
383	20241219	125600	37260650	3020	3020	3020	3020	0
384	20241219	125500	37260650	3020	3020	3020	3020	0
385	20241219	125400	37260650	3020	3020	3020	3020	0
386	20241219	125300	37260650	3020	3020	3020	3020	0
387	20241219	125200	37260650	3020	3020	3020	3020	0
388	20241219	125100	37260650	3020	3020	3020	3020	0
389	20241219	125000	37260650	3020	3020	3020	3020	0
390	20241219	124900	37260650	3020	3020	3020	3020	0
391	20241219	124800	37260650	3020	3020	3020	3020	0
392	20241219	124700	37260650	3020	3020	3020	3020	0
393	20241219	124600	37260650	3020	3020	3020	3020	0
394	20241219	124500	37260650	3020	3020	3020	3020	0
395	20241219	124400	37260650	3020	3020	3020	3020	0
396	20241219	124300	37260650	3020	3020	3020	3020	0
397	20241219	124200	37260650	3020	3020	3020	3020	0
398	20241219	124100	37260650	3020	3020	3020	3020	0
399	20241219	124000	37260650	3020	3020	3020	3020	0
400	20241219	123900	37260650	3020	3005	3020	3005	2
401	20241219	123800	37254625	3000	3000	3000	3000	1
402	20241219	123700	37251625	3000	3005	3005	3000	3000
403	20241219	123600	28249965	3000	3010	3010	3000	4500
404	20241219	123500	14732735	3010	3010	3010	3010	316
405	20241219	123400	13781575	3015	3015	3015	3015	30
406	20241219	123300	13691125	3025	3025	3025	3025	0
407	20241219	123200	13691125	3025	3025	3025	3025	0
408	20241219	123100	13691125	3025	3025	3025	3025	0
409	20241219	123000	13691125	3025	3025	3025	3025	0
410	20241219	122900	13691125	3025	3025	3025	3025	0
411	20241219	122800	13691125	3025	3025	3025	3025	0
412	20241219	122700	13691125	3025	3025	3025	3025	0
413	20241219	122600	13691125	3025	3025	3025	3025	0
414	20241219	122500	13691125	3025	3025	3025	3025	0
415	20241219	122400	13691125	3025	3025	3025	3025	0
416	20241219	122300	13691125	3025	3025	3025	3025	0
417	20241219	122200	13691125	3025	3025	3025	3025	0
418	20241219	122100	13691125	3025	3025	3025	3025	0
419	20241219	122000	13691125	3025	3025	3025	3025	0
420	20241219	121900	13691125	3025	3025	3025	3025	0
421	20241219	121800	13691125	3025	3025	3025	3025	0
422	20241219	121700	13691125	3025	3025	3025	3025	0
423	20241219	121600	13691125	3025	3025	3025	3025	4
424	20241219	121500	13679025	3025	3025	3025	3025	0
425	20241219	121400	13679025	3025	3010	3025	3010	2
426	20241219	121300	13672990	3010	3020	3020	3010	867
427	20241219	121200	11061320	3020	3020	3020	3020	0
428	20241219	121100	11061320	3020	3020	3020	3020	0
429	20241219	121000	11061320	3020	3020	3020	3020	0
430	20241219	120900	11061320	3020	3020	3020	3020	0
431	20241219	120800	11061320	3020	3020	3020	3020	0
432	20241219	120700	11061320	3020	3020	3020	3020	0
433	20241219	120600	11061320	3020	3020	3020	3020	0
434	20241219	120500	11061320	3020	3020	3020	3020	0
435	20241219	120400	11061320	3020	3020	3020	3020	0
436	20241219	120300	11061320	3020	3020	3020	3020	0
437	20241219	120200	11061320	3020	3020	3020	3020	0
438	20241219	120100	11061320	3020	3020	3020	3020	0
439	20241219	120000	11061320	3020	3020	3020	3020	0
440	20241219	115900	11061320	3020	3020	3020	3020	0
441	20241219	115800	11061320	3020	3020	3020	3020	0
442	20241219	115700	11061320	3020	3020	3020	3020	0
443	20241219	115600	11061320	3020	3020	3020	3020	0
444	20241219	115500	11061320	3020	3020	3020	3020	141
445	20241219	115400	10635500	3025	3025	3025	3025	0
446	20241219	115300	10635500	3025	3025	3025	3025	0
447	20241219	115200	10635500	3025	3025	3025	3025	0
448	20241219	115100	10635500	3025	3025	3025	3025	0
449	20241219	115000	10635500	3025	3025	3025	3025	0
450	20241219	114900	10635500	3025	3025	3025	3025	99
451	20241219	114800	10336025	3025	3025	3025	3025	0
452	20241219	114700	10336025	3025	3025	3025	3025	0
453	20241219	114600	10336025	3025	3025	3025	3025	0
454	20241219	114500	10336025	3025	3025	3025	3025	0
455	20241219	114400	10336025	3025	3025	3025	3025	0
456	20241219	114300	10336025	3025	3025	3025	3025	0
457	20241219	114200	10336025	3025	3025	3025	3025	0
458	20241219	114100	10336025	3025	3025	3025	3025	0
459	20241219	114000	10336025	3025	3025	3025	3025	0
460	20241219	113900	10336025	3025	3025	3025	3025	0
461	20241219	113800	10336025	3025	3025	3025	3025	0
462	20241219	113700	10336025	3025	3025	3025	3025	1
463	20241219	113600	10333000	3025	3025	3025	3025	0
464	20241219	113500	10333000	3025	3025	3025	3025	3
465	20241219	113400	10323925	3025	3025	3025	3025	0
466	20241219	113300	10323925	3025	3025	3025	3025	101
467	20241219	113200	10018400	3025	3025	3025	3025	0
468	20241219	113100	10018400	3025	3025	3025	3025	0
469	20241219	113000	10018400	3025	3025	3025	3025	0
470	20241219	112900	10018400	3025	3025	3025	3025	127
471	20241219	112800	9634225	3035	3035	3035	3035	0
472	20241219	112700	9634225	3035	3035	3035	3035	0
473	20241219	112600	9634225	3035	3035	3035	3035	0
474	20241219	112500	9634225	3035	3035	3035	3035	0
475	20241219	112400	9634225	3035	3035	3035	3035	0
476	20241219	112300	9634225	3035	3035	3035	3035	0
477	20241219	112200	9634225	3035	3035	3035	3035	0
478	20241219	112100	9634225	3035	3035	3035	3035	0
479	20241219	112000	9634225	3035	3035	3035	3035	0
480	20241219	111900	9634225	3035	3035	3035	3035	0
481	20241219	111800	9634225	3035	3035	3035	3035	0
482	20241219	111700	9634225	3035	3035	3035	3035	0
483	20241219	111600	9634225	3035	3035	3035	3035	0
484	20241219	111500	9634225	3035	3035	3035	3035	0
485	20241219	111400	9634225	3035	3035	3035	3035	0
486	20241219	111300	9634225	3035	3035	3035	3035	0
487	20241219	111200	9634225	3035	3035	3035	3035	0
488	20241219	111100	9634225	3035	3035	3035	3035	0
489	20241219	111000	9634225	3035	3035	3035	3035	0
490	20241219	110900	9634225	3035	3035	3035	3035	0
491	20241219	110800	9634225	3035	3035	3035	3035	0
492	20241219	110700	9634225	3035	3035	3035	3035	0
493	20241219	110600	9634225	3035	3035	3035	3035	0
494	20241219	110500	9634225	3035	3035	3035	3035	0
495	20241219	110400	9634225	3035	3035	3035	3035	0
496	20241219	110300	9634225	3035	3035	3035	3035	0
497	20241219	110200	9634225	3035	3035	3035	3035	0
498	20241219	110100	9634225	3035	3035	3035	3035	0
499	20241219	110000	9634225	3035	3035	3035	3035	0
500	20241219	105900	9634225	3035	3035	3035	3035	0
501	20241219	105800	9634225	3035	3035	3035	3035	0
502	20241219	105700	9634225	3035	3035	3035	3035	0
503	20241219	105600	9634225	3035	3035	3035	3035	0
504	20241219	105500	9634225	3035	3035	3035	3035	0
505	20241219	105400	9634225	3035	3035	3035	3035	0
506	20241219	105300	9634225	3035	3035	3035	3035	0
507	20241219	105200	9634225	3035	3035	3035	3035	0
508	20241219	105100	9634225	3035	3035	3035	3035	0
509	20241219	105000	9634225	3035	3035	3035	3035	0
510	20241219	104900	9634225	3035	3035	3035	3035	0
511	20241219	104800	9634225	3035	3035	3035	3035	0
512	20241219	104700	9634225	3035	3035	3035	3035	0
513	20241219	104600	9634225	3035	3035	3035	3035	0
514	20241219	104500	9634225	3035	3035	3035	3035	0
515	20241219	104400	9634225	3035	3035	3035	3035	0
516	20241219	104300	9634225	3035	3035	3035	3035	0
517	20241219	104200	9634225	3035	3035	3035	3035	0
518	20241219	104100	9634225	3035	3035	3035	3035	0
519	20241219	104000	9634225	3035	3035	3035	3035	0
520	20241219	103900	9634225	3035	3025	3035	3025	2
521	20241219	103800	9628165	3025	3025	3025	3025	0
522	20241219	103700	9628165	3025	3025	3025	3025	0
523	20241219	103600	9628165	3025	3025	3025	3025	0
524	20241219	103500	9628165	3025	3025	3025	3025	0
525	20241219	103400	9628165	3025	3025	3025	3025	0
526	20241219	103300	9628165	3025	3025	3025	3025	0
527	20241219	103200	9628165	3025	3025	3025	3025	0
528	20241219	103100	9628165	3025	3025	3025	3025	0
529	20241219	103000	9628165	3025	3025	3025	3025	0
530	20241219	102900	9628165	3025	3025	3025	3025	6
531	20241219	102800	9610015	3030	3030	3030	3030	0
532	20241219	102700	9610015	3030	3030	3030	3030	2
533	20241219	102600	9603955	3035	3035	3035	3035	0
534	20241219	102500	9603955	3035	3035	3035	3035	0
535	20241219	102400	9603955	3035	3035	3035	3035	0
536	20241219	102300	9603955	3035	3035	3035	3035	0
537	20241219	102200	9603955	3035	3035	3035	3035	0
538	20241219	102100	9603955	3035	3035	3035	3035	0
539	20241219	102000	9603955	3035	3035	3035	3035	0
540	20241219	101900	9603955	3035	3035	3035	3035	0
541	20241219	101800	9603955	3035	3035	3035	3035	0
542	20241219	101700	9603955	3035	3035	3035	3035	0
543	20241219	101600	9603955	3035	3035	3035	3035	0
544	20241219	101500	9603955	3035	3035	3035	3035	0
545	20241219	101400	9603955	3035	3035	3035	3035	0
546	20241219	101300	9603955	3035	3035	3035	3035	1
547	20241219	101200	9600920	3040	3040	3040	3040	0
548	20241219	101100	9600920	3040	3040	3040	3040	0
549	20241219	101000	9600920	3040	3040	3040	3040	0
550	20241219	100900	9600920	3040	3040	3040	3040	0
551	20241219	100800	9600920	3040	3040	3040	3040	0
552	20241219	100700	9600920	3040	3040	3040	3040	0
553	20241219	100600	9600920	3040	3040	3040	3040	0
554	20241219	100500	9600920	3040	3040	3040	3040	0
555	20241219	100400	9600920	3040	3040	3040	3040	0
556	20241219	100300	9600920	3040	3040	3040	3040	0
557	20241219	100200	9600920	3040	3040	3040	3040	0
558	20241219	100100	9600920	3040	3040	3040	3040	0
559	20241219	100000	9600920	3040	3040	3040	3040	0
560	20241219	095900	9600920	3040	3040	3040	3040	0
561	20241219	095800	9600920	3040	3040	3040	3040	0
562	20241219	095700	9600920	3040	3040	3040	3040	0
563	20241219	095600	9600920	3040	3040	3040	3040	0
564	20241219	095500	9600920	3040	3040	3040	3040	0
565	20241219	095400	9600920	3040	3035	3040	3035	345
566	20241219	095300	8552645	3040	3040	3040	3040	0
567	20241219	095200	8552645	3040	3040	3040	3040	0
568	20241219	095100	8552645	3040	3040	3040	3040	0
569	20241219	095000	8552645	3040	3040	3040	3040	0
570	20241219	094900	8552645	3040	3040	3040	3040	0
571	20241219	094800	8552645	3040	3040	3040	3040	0
572	20241219	094700	8552645	3040	3040	3040	3040	0
573	20241219	094600	8552645	3040	3040	3040	3040	0
574	20241219	094500	8552645	3040	3040	3040	3040	0
575	20241219	094400	8552645	3040	3040	3040	3040	0
576	20241219	094300	8552645	3040	3040	3040	3040	1
577	20241219	094200	8549605	3040	3040	3040	3040	0
578	20241219	094100	8549605	3040	3040	3040	3040	5
579	20241219	094000	8534405	3040	3040	3040	3040	0
580	20241219	093900	8534405	3040	3040	3040	3040	0
581	20241219	093800	8534405	3040	3040	3040	3040	0
582	20241219	093700	8534405	3040	3040	3040	3040	0
583	20241219	093600	8534405	3040	3040	3040	3040	0
584	20241219	093500	8534405	3040	3040	3040	3040	0
585	20241219	093400	8534405	3040	3040	3040	3040	0
586	20241219	093300	8534405	3040	3040	3040	3040	0
587	20241219	093200	8534405	3040	3040	3040	3040	419
588	20241219	093100	7260645	3040	3025	3040	3020	1002
589	20241219	093000	4234320	3025	3035	3035	3025	48
590	20241219	092900	4089110	3035	3035	3035	3035	10
591	20241219	092800	4058760	3025	3025	3025	3020	1002
592	20241219	092700	1032210	3030	3030	3030	3030	0
593	20241219	092600	1032210	3030	3030	3030	3030	0
594	20241219	092500	1032210	3030	3030	3030	3030	0
595	20241219	092400	1032210	3030	3030	3030	3030	2
596	20241219	092300	1026150	3035	3035	3035	3035	0
597	20241219	092200	1026150	3035	3035	3035	3035	0
598	20241219	092100	1026150	3035	3035	3035	3035	0
599	20241219	092000	1026150	3035	3035	3035	3035	0
600	20241219	091900	1026150	3035	3035	3035	3035	0
601	20241219	091800	1026150	3035	3035	3035	3035	0
602	20241219	091700	1026150	3035	3035	3035	3035	0
603	20241219	091600	1026150	3035	3035	3035	3035	0
604	20241219	091500	1026150	3035	3035	3035	3035	0
605	20241219	091400	1026150	3035	3035	3035	3035	0
606	20241219	091300	1026150	3035	3035	3035	3035	4
607	20241219	091200	1014010	3035	3035	3035	3035	81
608	20241219	091100	768175	3035	3020	3035	3020	87
609	20241219	091000	505420	3020	3020	3020	3015	8
610	20241219	090900	481285	3020	3020	3020	3020	8
611	20241219	090800	457125	3025	3020	3025	3020	58
612	20241219	090700	281765	3020	3020	3020	3020	0
613	20241219	090600	281765	3020	3020	3020	3020	0
614	20241219	090500	281765	3020	3020	3020	3020	0
615	20241219	090400	281765	3020	3020	3020	3020	0
616	20241219	090300	281765	3020	3020	3020	3020	2
617	20241219	090200	275725	3025	3025	3025	3025	1
618	20241219	090100	272700	3030	3030	3030	3030	0
619	20241219	090000	272700	3030	3030	3030	3030	90