KissMeData/224060/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	205000	21822795	4075	4075	4075	4075	13
3	20241210	204900	21822795	4075	4075	4075	4075	0
4	20241210	204800	21822795	4075	4075	4075	4075	0
5	20241210	204700	21822795	4075	4075	4075	4075	0
6	20241210	204600	21822795	4075	4075	4075	4075	0
7	20241210	204500	21822795	4075	4075	4075	4075	0
8	20241210	204400	21822795	4075	4075	4075	4075	0
9	20241210	204300	21822795	4075	4075	4075	4075	0
10	20241210	204200	21822795	4075	4075	4075	4075	0
11	20241210	204100	21822795	4075	4075	4075	4075	0
12	20241210	204000	21822795	4075	4075	4075	4075	0
13	20241210	203900	21822795	4075	4075	4075	4075	0
14	20241210	203800	21822795	4075	4075	4075	4075	0
15	20241210	203700	21822795	4075	4075	4075	4075	0
16	20241210	203600	21822795	4075	4075	4075	4075	0
17	20241210	203500	21822795	4075	4075	4075	4075	0
18	20241210	203400	21822795	4075	4075	4075	4075	0
19	20241210	203300	21822795	4075	4075	4075	4075	0
20	20241210	203200	21822795	4075	4075	4075	4075	0
21	20241210	203100	21822795	4075	4075	4075	4075	0
22	20241210	203000	21822795	4075	4075	4075	4075	0
23	20241210	202900	21822795	4075	4075	4075	4075	0
24	20241210	202800	21822795	4075	4075	4075	4075	0
25	20241210	202700	21822795	4075	4075	4075	4075	0
26	20241210	202600	21822795	4075	4075	4075	4075	0
27	20241210	202500	21822795	4075	4075	4075	4075	0
28	20241210	202400	21822795	4075	4075	4075	4075	0
29	20241210	202300	21822795	4075	4075	4075	4075	0
30	20241210	202200	21822795	4075	4075	4075	4075	0
31	20241210	202100	21822795	4075	4075	4075	4075	0
32	20241210	202000	21822795	4075	4075	4075	4075	13
33	20241210	201900	21822795	4075	4075	4075	4075	0
34	20241210	201800	21822795	4075	4075	4075	4075	0
35	20241210	201700	21822795	4075	4075	4075	4075	0
36	20241210	201600	21822795	4075	4075	4075	4075	0
37	20241210	201500	21822795	4075	4075	4075	4075	0
38	20241210	201400	21822795	4075	4075	4075	4075	0
39	20241210	201300	21822795	4075	4075	4075	4075	0
40	20241210	201200	21822795	4075	4075	4075	4075	0
41	20241210	201100	21822795	4075	4075	4075	4075	0
42	20241210	201000	21822795	4075	4075	4075	4075	0
43	20241210	200900	21822795	4075	4075	4075	4075	0
44	20241210	200800	21822795	4075	4075	4075	4075	0
45	20241210	200700	21822795	4075	4075	4075	4075	0
46	20241210	200600	21822795	4075	4075	4075	4075	0
47	20241210	200500	21822795	4075	4075	4075	4075	0
48	20241210	200400	21822795	4075	4075	4075	4075	0
49	20241210	200300	21822795	4075	4075	4075	4075	0
50	20241210	200200	21822795	4075	4075	4075	4075	0
51	20241210	200100	21822795	4075	4075	4075	4075	0
52	20241210	200000	21822795	4075	4075	4075	4075	0
53	20241210	195900	21822795	4075	4075	4075	4075	0
54	20241210	195800	21822795	4075	4075	4075	4075	0
55	20241210	195700	21822795	4075	4075	4075	4075	0
56	20241210	195600	21822795	4075	4075	4075	4075	0
57	20241210	195500	21822795	4075	4075	4075	4075	0
58	20241210	195400	21822795	4075	4075	4075	4075	0
59	20241210	195300	21822795	4075	4075	4075	4075	0
60	20241210	195200	21822795	4075	4075	4075	4075	0
61	20241210	195100	21822795	4075	4075	4075	4075	0
62	20241210	195000	21822795	4075	4075	4075	4075	13
63	20241210	194900	21822795	4075	4075	4075	4075	0
64	20241210	194800	21822795	4075	4075	4075	4075	0
65	20241210	194700	21822795	4075	4075	4075	4075	0
66	20241210	194600	21822795	4075	4075	4075	4075	0
67	20241210	194500	21822795	4075	4075	4075	4075	0
68	20241210	194400	21822795	4075	4075	4075	4075	0
69	20241210	194300	21822795	4075	4075	4075	4075	0
70	20241210	194200	21822795	4075	4075	4075	4075	0
71	20241210	194100	21822795	4075	4075	4075	4075	0
72	20241210	194000	21822795	4075	4075	4075	4075	0
73	20241210	193900	21822795	4075	4075	4075	4075	0
74	20241210	193800	21822795	4075	4075	4075	4075	0
75	20241210	193700	21822795	4075	4075	4075	4075	0
76	20241210	193600	21822795	4075	4075	4075	4075	0
77	20241210	193500	21822795	4075	4075	4075	4075	0
78	20241210	193400	21822795	4075	4075	4075	4075	0
79	20241210	193300	21822795	4075	4075	4075	4075	0
80	20241210	193200	21822795	4075	4075	4075	4075	0
81	20241210	193100	21822795	4075	4075	4075	4075	0
82	20241210	193000	21822795	4075	4075	4075	4075	0
83	20241210	192900	21822795	4075	4075	4075	4075	0
84	20241210	192800	21822795	4075	4075	4075	4075	0
85	20241210	192700	21822795	4075	4075	4075	4075	0
86	20241210	192600	21822795	4075	4075	4075	4075	0
87	20241210	192500	21822795	4075	4075	4075	4075	0
88	20241210	192400	21822795	4075	4075	4075	4075	0
89	20241210	192300	21822795	4075	4075	4075	4075	0
90	20241210	192200	21822795	4075	4075	4075	4075	0
91	20241210	192100	21822795	4075	4075	4075	4075	0
92	20241210	192000	21822795	4075	4075	4075	4075	13
93	20241210	191900	21822795	4075	4075	4075	4075	0
94	20241210	191800	21822795	4075	4075	4075	4075	0
95	20241210	191700	21822795	4075	4075	4075	4075	0
96	20241210	191600	21822795	4075	4075	4075	4075	0
97	20241210	191500	21822795	4075	4075	4075	4075	0
98	20241210	191400	21822795	4075	4075	4075	4075	0
99	20241210	191300	21822795	4075	4075	4075	4075	0
100	20241210	191200	21822795	4075	4075	4075	4075	0
101	20241210	191100	21822795	4075	4075	4075	4075	0
102	20241210	191000	21822795	4075	4075	4075	4075	0
103	20241210	190900	21822795	4075	4075	4075	4075	0
104	20241210	190800	21822795	4075	4075	4075	4075	0
105	20241210	190700	21822795	4075	4075	4075	4075	0
106	20241210	190600	21822795	4075	4075	4075	4075	0
107	20241210	190500	21822795	4075	4075	4075	4075	0
108	20241210	190400	21822795	4075	4075	4075	4075	0
109	20241210	190300	21822795	4075	4075	4075	4075	0
110	20241210	190200	21822795	4075	4075	4075	4075	0
111	20241210	190100	21822795	4075	4075	4075	4075	0
112	20241210	190000	21822795	4075	4075	4075	4075	0
113	20241210	185900	21822795	4075	4075	4075	4075	0
114	20241210	185800	21822795	4075	4075	4075	4075	0
115	20241210	185700	21822795	4075	4075	4075	4075	0
116	20241210	185600	21822795	4075	4075	4075	4075	0
117	20241210	185500	21822795	4075	4075	4075	4075	0
118	20241210	185400	21822795	4075	4075	4075	4075	0
119	20241210	185300	21822795	4075	4075	4075	4075	0
120	20241210	185200	21822795	4075	4075	4075	4075	0
121	20241210	185100	21822795	4075	4075	4075	4075	0
122	20241210	185000	21822795	4075	4075	4075	4075	13
123	20241210	184900	21822795	4075	4075	4075	4075	0
124	20241210	184800	21822795	4075	4075	4075	4075	0
125	20241210	184700	21822795	4075	4075	4075	4075	0
126	20241210	184600	21822795	4075	4075	4075	4075	0
127	20241210	184500	21822795	4075	4075	4075	4075	0
128	20241210	184400	21822795	4075	4075	4075	4075	0
129	20241210	184300	21822795	4075	4075	4075	4075	0
130	20241210	184200	21822795	4075	4075	4075	4075	0
131	20241210	184100	21822795	4075	4075	4075	4075	0
132	20241210	184000	21822795	4075	4075	4075	4075	0
133	20241210	183900	21822795	4075	4075	4075	4075	0
134	20241210	183800	21822795	4075	4075	4075	4075	0
135	20241210	183700	21822795	4075	4075	4075	4075	0
136	20241210	183600	21822795	4075	4075	4075	4075	0
137	20241210	183500	21822795	4075	4075	4075	4075	0
138	20241210	183400	21822795	4075	4075	4075	4075	0
139	20241210	183300	21822795	4075	4075	4075	4075	0
140	20241210	183200	21822795	4075	4075	4075	4075	0
141	20241210	183100	21822795	4075	4075	4075	4075	0
142	20241210	183000	21822795	4075	4075	4075	4075	0
143	20241210	182900	21822795	4075	4075	4075	4075	0
144	20241210	182800	21822795	4075	4075	4075	4075	0
145	20241210	182700	21822795	4075	4075	4075	4075	0
146	20241210	182600	21822795	4075	4075	4075	4075	0
147	20241210	182500	21822795	4075	4075	4075	4075	0
148	20241210	182400	21822795	4075	4075	4075	4075	0
149	20241210	182300	21822795	4075	4075	4075	4075	0
150	20241210	182200	21822795	4075	4075	4075	4075	0
151	20241210	182100	21822795	4075	4075	4075	4075	0
152	20241210	182000	21822795	4075	4075	4075	4075	13
153	20241210	181900	21822795	4075	4075	4075	4075	0
154	20241210	181800	21822795	4075	4075	4075	4075	0
155	20241210	181700	21822795	4075	4075	4075	4075	0
156	20241210	181600	21822795	4075	4075	4075	4075	0
157	20241210	181500	21822795	4075	4075	4075	4075	0
158	20241210	181400	21822795	4075	4075	4075	4075	0
159	20241210	181300	21822795	4075	4075	4075	4075	0
160	20241210	181200	21822795	4075	4075	4075	4075	0
161	20241210	181100	21822795	4075	4075	4075	4075	0
162	20241210	181000	21822795	4075	4075	4075	4075	0
163	20241210	180900	21822795	4075	4075	4075	4075	0
164	20241210	180800	21822795	4075	4075	4075	4075	0
165	20241210	180700	21822795	4075	4075	4075	4075	0
166	20241210	180600	21822795	4075	4075	4075	4075	0
167	20241210	180500	21822795	4075	4075	4075	4075	0
168	20241210	180400	21822795	4075	4075	4075	4075	0
169	20241210	180300	21822795	4075	4075	4075	4075	0
170	20241210	180200	21822795	4075	4075	4075	4075	0
171	20241210	180100	21822795	4075	4075	4075	4075	0
172	20241210	180000	21822795	4075	4075	4075	4075	0
173	20241210	175900	21822795	4075	4075	4075	4075	0
174	20241210	175800	21822795	4075	4075	4075	4075	0
175	20241210	175700	21822795	4075	4075	4075	4075	0
176	20241210	175600	21822795	4075	4075	4075	4075	0
177	20241210	175500	21822795	4075	4075	4075	4075	0
178	20241210	175400	21822795	4075	4075	4075	4075	0
179	20241210	175300	21822795	4075	4075	4075	4075	0
180	20241210	175200	21822795	4075	4075	4075	4075	0
181	20241210	175100	21822795	4075	4075	4075	4075	0
182	20241210	175000	21822795	4075	4075	4075	4075	13
183	20241210	174900	21822795	4075	4075	4075	4075	0
184	20241210	174800	21822795	4075	4075	4075	4075	0
185	20241210	174700	21822795	4075	4075	4075	4075	0
186	20241210	174600	21822795	4075	4075	4075	4075	0
187	20241210	174500	21822795	4075	4075	4075	4075	0
188	20241210	174400	21822795	4075	4075	4075	4075	0
189	20241210	174300	21822795	4075	4075	4075	4075	0
190	20241210	174200	21822795	4075	4075	4075	4075	0
191	20241210	174100	21822795	4075	4075	4075	4075	0
192	20241210	174000	21822795	4075	4075	4075	4075	0
193	20241210	173900	21822795	4075	4075	4075	4075	0
194	20241210	173800	21822795	4075	4075	4075	4075	0
195	20241210	173700	21822795	4075	4075	4075	4075	0
196	20241210	173600	21822795	4075	4075	4075	4075	0
197	20241210	173500	21822795	4075	4075	4075	4075	0
198	20241210	173400	21822795	4075	4075	4075	4075	0
199	20241210	173300	21822795	4075	4075	4075	4075	0
200	20241210	173200	21822795	4075	4075	4075	4075	0
201	20241210	173100	21822795	4075	4075	4075	4075	0
202	20241210	173000	21822795	4075	4075	4075	4075	0
203	20241210	172900	21822795	4075	4075	4075	4075	0
204	20241210	172800	21822795	4075	4075	4075	4075	0
205	20241210	172700	21822795	4075	4075	4075	4075	0
206	20241210	172600	21822795	4075	4075	4075	4075	0
207	20241210	172500	21822795	4075	4075	4075	4075	0
208	20241210	172400	21822795	4075	4075	4075	4075	0
209	20241210	172300	21822795	4075	4075	4075	4075	0
210	20241210	172200	21822795	4075	4075	4075	4075	0
211	20241210	172100	21822795	4075	4075	4075	4075	0
212	20241210	172000	21822795	4075	4075	4075	4075	13
213	20241210	171900	21822795	4075	4075	4075	4075	0
214	20241210	171800	21822795	4075	4075	4075	4075	0
215	20241210	171700	21822795	4075	4075	4075	4075	0
216	20241210	171600	21822795	4075	4075	4075	4075	0
217	20241210	171500	21822795	4075	4075	4075	4075	0
218	20241210	171400	21822795	4075	4075	4075	4075	0
219	20241210	171300	21822795	4075	4075	4075	4075	0
220	20241210	171200	21822795	4075	4075	4075	4075	0
221	20241210	171100	21822795	4075	4075	4075	4075	0
222	20241210	171000	21822795	4075	4075	4075	4075	0
223	20241210	170900	21822795	4075	4075	4075	4075	0
224	20241210	170800	21822795	4075	4075	4075	4075	0
225	20241210	170700	21822795	4075	4075	4075	4075	0
226	20241210	170600	21822795	4075	4075	4075	4075	0
227	20241210	170500	21822795	4075	4075	4075	4075	0
228	20241210	170400	21822795	4075	4075	4075	4075	0
229	20241210	170300	21822795	4075	4075	4075	4075	0
230	20241210	170200	21822795	4075	4075	4075	4075	0
231	20241210	170100	21822795	4075	4075	4075	4075	0
232	20241210	170000	21822795	4075	4075	4075	4075	0
233	20241210	165900	21822795	4075	4075	4075	4075	0
234	20241210	165800	21822795	4075	4075	4075	4075	0
235	20241210	165700	21822795	4075	4075	4075	4075	0
236	20241210	165600	21822795	4075	4075	4075	4075	0
237	20241210	165500	21822795	4075	4075	4075	4075	0
238	20241210	165400	21822795	4075	4075	4075	4075	0
239	20241210	165300	21822795	4075	4075	4075	4075	0
240	20241210	165200	21822795	4075	4075	4075	4075	0
241	20241210	165100	21822795	4075	4075	4075	4075	0
242	20241210	165000	21822795	4075	4075	4075	4075	13
243	20241210	164900	21822795	4075	4075	4075	4075	0
244	20241210	164800	21822795	4075	4075	4075	4075	0
245	20241210	164700	21822795	4075	4075	4075	4075	0
246	20241210	164600	21822795	4075	4075	4075	4075	0
247	20241210	164500	21822795	4075	4075	4075	4075	0
248	20241210	164400	21822795	4075	4075	4075	4075	0
249	20241210	164300	21822795	4075	4075	4075	4075	0
250	20241210	164200	21822795	4075	4075	4075	4075	0
251	20241210	164100	21822795	4075	4075	4075	4075	0
252	20241210	164000	21822795	4075	4075	4075	4075	0
253	20241210	163900	21822795	4075	4075	4075	4075	0
254	20241210	163800	21822795	4075	4075	4075	4075	0
255	20241210	163700	21822795	4075	4075	4075	4075	0
256	20241210	163600	21822795	4075	4075	4075	4075	0
257	20241210	163500	21822795	4075	4075	4075	4075	0
258	20241210	163400	21822795	4075	4075	4075	4075	0
259	20241210	163300	21822795	4075	4075	4075	4075	0
260	20241210	163200	21822795	4075	4075	4075	4075	0
261	20241210	163100	21822795	4075	4075	4075	4075	0
262	20241210	163000	21822795	4075	4075	4075	4075	0
263	20241210	162900	21822795	4075	4075	4075	4075	0
264	20241210	162800	21822795	4075	4075	4075	4075	0
265	20241210	162700	21822795	4075	4075	4075	4075	0
266	20241210	162600	21822795	4075	4075	4075	4075	0
267	20241210	162500	21822795	4075	4075	4075	4075	0
268	20241210	162400	21822795	4075	4075	4075	4075	0
269	20241210	162300	21822795	4075	4075	4075	4075	0
270	20241210	162200	21822795	4075	4075	4075	4075	0
271	20241210	162100	21822795	4075	4075	4075	4075	0
272	20241210	162000	21822795	4075	4075	4075	4075	13
273	20241210	161900	21822795	4075	4075	4075	4075	0
274	20241210	161800	21822795	4075	4075	4075	4075	0
275	20241210	161700	21822795	4075	4075	4075	4075	0
276	20241210	161600	21822795	4075	4075	4075	4075	0
277	20241210	161500	21822795	4075	4075	4075	4075	0
278	20241210	161400	21822795	4075	4075	4075	4075	0
279	20241210	161300	21822795	4075	4075	4075	4075	0
280	20241210	161200	21822795	4075	4075	4075	4075	0
281	20241210	161100	21822795	4075	4075	4075	4075	0
282	20241210	161000	21822795	4075	4075	4075	4075	0
283	20241210	160900	21822795	4075	4075	4075	4075	0
284	20241210	160800	21822795	4075	4075	4075	4075	0
285	20241210	160700	21822795	4075	4075	4075	4075	0
286	20241210	160600	21822795	4075	4075	4075	4075	0
287	20241210	160500	21822795	4075	4075	4075	4075	0
288	20241210	160400	21822795	4075	4075	4075	4075	0
289	20241210	160300	21822795	4075	4075	4075	4075	0
290	20241210	160200	21822795	4075	4075	4075	4075	0
291	20241210	160100	21822795	4075	4075	4075	4075	0
292	20241210	160000	21822795	4075	4075	4075	4075	0
293	20241210	155900	21822795	4075	4075	4075	4075	0
294	20241210	155800	21822795	4075	4075	4075	4075	0
295	20241210	155700	21822795	4075	4075	4075	4075	0
296	20241210	155600	21822795	4075	4075	4075	4075	0
297	20241210	155500	21822795	4075	4075	4075	4075	0
298	20241210	155400	21822795	4075	4075	4075	4075	0
299	20241210	155300	21822795	4075	4075	4075	4075	0
300	20241210	155200	21822795	4075	4075	4075	4075	0
301	20241210	155100	21822795	4075	4075	4075	4075	0
302	20241210	155000	21822795	4075	4075	4075	4075	13
303	20241210	154900	21822795	4075	4075	4075	4075	0
304	20241210	154800	21822795	4075	4075	4075	4075	0
305	20241210	154700	21822795	4075	4075	4075	4075	0
306	20241210	154600	21822795	4075	4075	4075	4075	0
307	20241210	154500	21822795	4075	4075	4075	4075	0
308	20241210	154400	21822795	4075	4075	4075	4075	0
309	20241210	154300	21822795	4075	4075	4075	4075	0
310	20241210	154200	21822795	4075	4075	4075	4075	0
311	20241210	154100	21822795	4075	4075	4075	4075	0
312	20241210	154000	21822795	4075	4075	4075	4075	0
313	20241210	153900	21822795	4075	4075	4075	4075	0
314	20241210	153800	21822795	4075	4075	4075	4075	0
315	20241210	153700	21822795	4075	4075	4075	4075	0
316	20241210	153600	21822795	4075	4075	4075	4075	0
317	20241210	153500	21822795	4075	4075	4075	4075	0
318	20241210	153400	21822795	4075	4075	4075	4075	0
319	20241210	153300	21822795	4075	4075	4075	4075	0
320	20241210	153200	21822795	4075	4075	4075	4075	0
321	20241210	153100	21822795	4075	4075	4075	4075	0
322	20241210	153000	21822795	4075	4075	4075	4075	13
323	20241210	152900	21769820	4075	4075	4075	4075	0
324	20241210	152800	21769820	4075	4075	4075	4075	0
325	20241210	152700	21769820	4075	4075	4075	4075	0
326	20241210	152600	21769820	4075	4075	4075	4075	0
327	20241210	152500	21769820	4075	4075	4075	4075	0
328	20241210	152400	21769820	4075	4075	4075	4075	0
329	20241210	152300	21769820	4075	4075	4075	4075	0
330	20241210	152200	21769820	4075	4075	4075	4075	0
331	20241210	152100	21769820	4075	4075	4075	4075	0
332	20241210	152000	21769820	4075	4075	4075	4075	0
333	20241210	151900	21769820	4075	4075	4075	4075	0
334	20241210	151800	21769820	4075	4075	4075	4075	0
335	20241210	151700	21769820	4075	4075	4075	4075	0
336	20241210	151600	21769820	4075	4075	4075	4075	4
337	20241210	151500	21753520	4070	4070	4070	4070	0
338	20241210	151400	21753520	4070	4070	4070	4070	0
339	20241210	151300	21753520	4070	4070	4070	4070	0
340	20241210	151200	21753520	4070	4070	4070	4070	0
341	20241210	151100	21753520	4070	4070	4070	4070	0
342	20241210	151000	21753520	4070	4070	4070	4070	0
343	20241210	150900	21753520	4070	4070	4070	4070	0
344	20241210	150800	21753520	4070	4070	4070	4070	0
345	20241210	150700	21753520	4070	4070	4070	4070	0
346	20241210	150600	21753520	4070	4070	4070	4070	0
347	20241210	150500	21753520	4070	4070	4070	4070	0
348	20241210	150400	21753520	4070	4070	4070	4070	0
349	20241210	150300	21753520	4070	4070	4070	4070	0
350	20241210	150200	21753520	4070	4070	4070	4070	0
351	20241210	150100	21753520	4070	4070	4070	4070	2
352	20241210	150000	21745380	4070	4070	4070	4070	0
353	20241210	145900	21745380	4070	4070	4090	4070	21
354	20241210	145800	21659550	4070	4070	4070	4070	0
355	20241210	145700	21659550	4070	4070	4070	4070	0
356	20241210	145600	21659550	4070	4070	4070	4070	0
357	20241210	145500	21659550	4070	4070	4070	4070	14
358	20241210	145400	21602570	4070	4070	4070	4070	0
359	20241210	145300	21602570	4070	4070	4070	4070	0
360	20241210	145200	21602570	4070	4070	4070	4070	0
361	20241210	145100	21602570	4070	4070	4070	4070	0
362	20241210	145000	21602570	4070	4075	4075	4070	150
363	20241210	144900	20992035	4075	4090	4090	4075	23
364	20241210	144800	20898010	4090	4090	4090	4090	0
365	20241210	144700	20898010	4090	4090	4090	4090	0
366	20241210	144600	20898010	4090	4090	4090	4090	0
367	20241210	144500	20898010	4090	4090	4090	4090	0
368	20241210	144400	20898010	4090	4090	4090	4090	0
369	20241210	144300	20898010	4090	4090	4090	4090	0
370	20241210	144200	20898010	4090	4090	4090	4090	57
371	20241210	144100	20664880	4090	4090	4090	4090	0
372	20241210	144000	20664880	4090	4090	4090	4080	560
373	20241210	143900	18374530	4120	4120	4120	4120	0
374	20241210	143800	18374530	4120	4120	4120	4120	0
375	20241210	143700	18374530	4120	4120	4120	4120	0
376	20241210	143600	18374530	4120	4120	4120	4120	0
377	20241210	143500	18374530	4120	4120	4120	4120	0
378	20241210	143400	18374530	4120	4120	4120	4120	0
379	20241210	143300	18374530	4120	4120	4120	4120	0
380	20241210	143200	18374530	4120	4120	4120	4120	0
381	20241210	143100	18374530	4120	4120	4120	4120	0
382	20241210	143000	18374530	4120	4120	4120	4120	0
383	20241210	142900	18374530	4120	4120	4120	4120	0
384	20241210	142800	18374530	4120	4120	4120	4120	0
385	20241210	142700	18374530	4120	4120	4120	4120	0
386	20241210	142600	18374530	4120	4120	4120	4120	0
387	20241210	142500	18374530	4120	4120	4120	4120	0
388	20241210	142400	18374530	4120	4120	4120	4120	0
389	20241210	142300	18374530	4120	4120	4120	4120	6
390	20241210	142200	18349810	4120	4120	4120	4120	0
391	20241210	142100	18349810	4120	4120	4120	4120	0
392	20241210	142000	18349810	4120	4120	4120	4120	0
393	20241210	141900	18349810	4120	4120	4120	4120	0
394	20241210	141800	18349810	4120	4120	4120	4120	0
395	20241210	141700	18349810	4120	4120	4120	4120	0
396	20241210	141600	18349810	4120	4120	4120	4120	0
397	20241210	141500	18349810	4120	4120	4120	4120	0
398	20241210	141400	18349810	4120	4120	4120	4120	0
399	20241210	141300	18349810	4120	4120	4120	4120	0
400	20241210	141200	18349810	4120	4120	4120	4120	0
401	20241210	141100	18349810	4120	4120	4120	4120	0
402	20241210	141000	18349810	4120	4120	4120	4120	0
403	20241210	140900	18349810	4120	4120	4120	4120	0
404	20241210	140800	18349810	4120	4115	4120	4115	44
405	20241210	140700	18168535	4115	4115	4115	4115	0
406	20241210	140600	18168535	4115	4115	4115	4115	0
407	20241210	140500	18168535	4115	4115	4115	4115	0
408	20241210	140400	18168535	4115	4115	4115	4115	0
409	20241210	140300	18168535	4115	4115	4115	4115	0
410	20241210	140200	18168535	4115	4115	4115	4115	0
411	20241210	140100	18168535	4115	4115	4115	4115	0
412	20241210	140000	18168535	4115	4115	4115	4115	0
413	20241210	135900	18168535	4115	4115	4115	4115	0
414	20241210	135800	18168535	4115	4115	4115	4115	0
415	20241210	135700	18168535	4115	4115	4115	4115	0
416	20241210	135600	18168535	4115	4115	4115	4115	0
417	20241210	135500	18168535	4115	4115	4115	4115	0
418	20241210	135400	18168535	4115	4115	4115	4115	0
419	20241210	135300	18168535	4115	4115	4115	4115	0
420	20241210	135200	18168535	4115	4115	4115	4115	0
421	20241210	135100	18168535	4115	4115	4115	4115	1
422	20241210	135000	18164420	4095	4095	4095	4095	0
423	20241210	134900	18164420	4095	4095	4095	4095	0
424	20241210	134800	18164420	4095	4095	4095	4095	0
425	20241210	134700	18164420	4095	4095	4095	4095	0
426	20241210	134600	18164420	4095	4095	4095	4095	0
427	20241210	134500	18164420	4095	4095	4095	4095	0
428	20241210	134400	18164420	4095	4095	4095	4095	0
429	20241210	134300	18164420	4095	4095	4095	4095	0
430	20241210	134200	18164420	4095	4095	4095	4095	0
431	20241210	134100	18164420	4095	4095	4095	4095	0
432	20241210	134000	18164420	4095	4095	4095	4095	0
433	20241210	133900	18164420	4095	4095	4095	4095	0
434	20241210	133800	18164420	4095	4095	4095	4095	0
435	20241210	133700	18164420	4095	4095	4095	4095	50
436	20241210	133600	17959670	4095	4095	4095	4095	0
437	20241210	133500	17959670	4095	4095	4095	4095	0
438	20241210	133400	17959670	4095	4095	4095	4095	0
439	20241210	133300	17959670	4095	4095	4095	4095	0
440	20241210	133200	17959670	4095	4095	4095	4095	0
441	20241210	133100	17959670	4095	4095	4095	4095	0
442	20241210	133000	17959670	4095	4095	4095	4095	0
443	20241210	132900	17959670	4095	4095	4095	4095	0
444	20241210	132800	17959670	4095	4095	4095	4095	100
445	20241210	132700	17550170	4095	4095	4095	4095	0
446	20241210	132600	17550170	4095	4095	4095	4095	0
447	20241210	132500	17550170	4095	4095	4095	4095	0
448	20241210	132400	17550170	4095	4095	4095	4095	0
449	20241210	132300	17550170	4095	4095	4095	4095	0
450	20241210	132200	17550170	4095	4095	4095	4095	0
451	20241210	132100	17550170	4095	4095	4095	4095	0
452	20241210	132000	17550170	4095	4095	4095	4095	0
453	20241210	131900	17550170	4095	4095	4095	4095	0
454	20241210	131800	17550170	4095	4095	4095	4095	0
455	20241210	131700	17550170	4095	4095	4095	4095	0
456	20241210	131600	17550170	4095	4095	4095	4095	0
457	20241210	131500	17550170	4095	4095	4095	4095	0
458	20241210	131400	17550170	4095	4095	4095	4095	0
459	20241210	131300	17550170	4095	4095	4095	4095	0
460	20241210	131200	17550170	4095	4095	4095	4095	0
461	20241210	131100	17550170	4095	4095	4095	4095	0
462	20241210	131000	17550170	4095	4095	4095	4095	0
463	20241210	130900	17550170	4095	4095	4095	4095	0
464	20241210	130800	17550170	4095	4095	4095	4095	0
465	20241210	130700	17550170	4095	4095	4095	4095	0
466	20241210	130600	17550170	4095	4095	4095	4095	0
467	20241210	130500	17550170	4095	4095	4095	4095	0
468	20241210	130400	17550170	4095	4095	4095	4095	0
469	20241210	130300	17550170	4095	4095	4095	4095	0
470	20241210	130200	17550170	4095	4095	4095	4095	0
471	20241210	130100	17550170	4095	4100	4100	4095	1000
472	20241210	130000	13452420	4130	4130	4130	4130	0
473	20241210	125900	13452420	4130	4130	4130	4130	0
474	20241210	125800	13452420	4130	4130	4130	4130	0
475	20241210	125700	13452420	4130	4130	4130	4130	1
476	20241210	125600	13448290	4150	4150	4150	4150	0
477	20241210	125500	13448290	4150	4150	4150	4150	0
478	20241210	125400	13448290	4150	4150	4150	4150	0
479	20241210	125300	13448290	4150	4150	4150	4150	0
480	20241210	125200	13448290	4150	4150	4150	4150	0
481	20241210	125100	13448290	4150	4150	4150	4150	0
482	20241210	125000	13448290	4150	4150	4150	4150	0
483	20241210	124900	13448290	4150	4150	4150	4150	0
484	20241210	124800	13448290	4150	4150	4150	4150	0
485	20241210	124700	13448290	4150	4150	4150	4150	0
486	20241210	124600	13448290	4150	4150	4150	4150	0
487	20241210	124500	13448290	4150	4150	4150	4150	0
488	20241210	124400	13448290	4150	4150	4150	4150	0
489	20241210	124300	13448290	4150	4150	4150	4150	0
490	20241210	124200	13448290	4150	4150	4150	4150	0
491	20241210	124100	13448290	4150	4150	4150	4150	0
492	20241210	124000	13448290	4150	4150	4150	4150	0
493	20241210	123900	13448290	4150	4150	4150	4150	0
494	20241210	123800	13448290	4150	4150	4150	4150	0
495	20241210	123700	13448290	4150	4150	4150	4150	0
496	20241210	123600	13448290	4150	4150	4150	4150	0
497	20241210	123500	13448290	4150	4150	4150	4150	0
498	20241210	123400	13448290	4150	4150	4150	4150	0
499	20241210	123300	13448290	4150	4150	4150	4150	0
500	20241210	123200	13448290	4150	4150	4150	4150	0
501	20241210	123100	13448290	4150	4150	4150	4150	0
502	20241210	123000	13448290	4150	4150	4150	4150	0
503	20241210	122900	13448290	4150	4150	4150	4150	0
504	20241210	122800	13448290	4150	4150	4150	4150	0
505	20241210	122700	13448290	4150	4150	4150	4150	0
506	20241210	122600	13448290	4150	4150	4150	4150	0
507	20241210	122500	13448290	4150	4150	4150	4150	0
508	20241210	122400	13448290	4150	4150	4150	4150	0
509	20241210	122300	13448290	4150	4150	4150	4150	0
510	20241210	122200	13448290	4150	4150	4150	4150	0
511	20241210	122100	13448290	4150	4150	4150	4150	0
512	20241210	122000	13448290	4150	4150	4150	4150	0
513	20241210	121900	13448290	4150	4150	4150	4150	0
514	20241210	121800	13448290	4150	4150	4150	4150	0
515	20241210	121700	13448290	4150	4150	4150	4150	0
516	20241210	121600	13448290	4150	4150	4150	4150	0
517	20241210	121500	13448290	4150	4150	4150	4150	0
518	20241210	121400	13448290	4150	4150	4150	4150	0
519	20241210	121300	13448290	4150	4150	4150	4150	0
520	20241210	121200	13448290	4150	4150	4150	4150	0
521	20241210	121100	13448290	4150	4150	4150	4150	0
522	20241210	121000	13448290	4150	4150	4150	4150	0
523	20241210	120900	13448290	4150	4150	4150	4150	0
524	20241210	120800	13448290	4150	4150	4150	4150	0
525	20241210	120700	13448290	4150	4150	4150	4150	0
526	20241210	120600	13448290	4150	4150	4150	4150	0
527	20241210	120500	13448290	4150	4150	4150	4150	0
528	20241210	120400	13448290	4150	4150	4150	4150	0
529	20241210	120300	13448290	4150	4150	4150	4150	0
530	20241210	120200	13448290	4150	4150	4150	4150	0
531	20241210	120100	13448290	4150	4150	4150	4150	0
532	20241210	120000	13448290	4150	4150	4150	4150	0
533	20241210	115900	13448290	4150	4150	4150	4150	0
534	20241210	115800	13448290	4150	4150	4150	4150	0
535	20241210	115700	13448290	4150	4150	4150	4150	1
536	20241210	115600	13444140	4135	4135	4135	4135	0
537	20241210	115500	13444140	4135	4130	4135	4130	2
538	20241210	115400	13435875	4130	4130	4130	4130	0
539	20241210	115300	13435875	4130	4130	4130	4130	0
540	20241210	115200	13435875	4130	4130	4130	4130	0
541	20241210	115100	13435875	4130	4130	4130	4130	1
542	20241210	115000	13431745	4100	4100	4100	4100	0
543	20241210	114900	13431745	4100	4100	4100	4100	0
544	20241210	114800	13431745	4100	4100	4100	4100	0
545	20241210	114700	13431745	4100	4100	4100	4100	0
546	20241210	114600	13431745	4100	4100	4100	4100	0
547	20241210	114500	13431745	4100	4100	4100	4100	0
548	20241210	114400	13431745	4100	4100	4100	4100	0
549	20241210	114300	13431745	4100	4100	4100	4100	0
550	20241210	114200	13431745	4100	4100	4100	4100	0
551	20241210	114100	13431745	4100	4100	4100	4100	0
552	20241210	114000	13431745	4100	4100	4100	4100	0
553	20241210	113900	13431745	4100	4100	4100	4100	0
554	20241210	113800	13431745	4100	4100	4100	4100	0
555	20241210	113700	13431745	4100	4100	4100	4100	0
556	20241210	113600	13431745	4100	4100	4100	4100	0
557	20241210	113500	13431745	4100	4100	4100	4100	0
558	20241210	113400	13431745	4100	4100	4100	4100	0
559	20241210	113300	13431745	4100	4100	4100	4100	0
560	20241210	113200	13431745	4100	4100	4100	4100	0
561	20241210	113100	13431745	4100	4100	4100	4100	0
562	20241210	113000	13431745	4100	4100	4100	4100	119
563	20241210	112900	12943845	4100	4100	4100	4100	231
564	20241210	112800	11996745	4095	4095	4095	4095	0
565	20241210	112700	11996745	4095	4095	4095	4095	0
566	20241210	112600	11996745	4095	4095	4095	4095	0
567	20241210	112500	11996745	4095	4095	4095	4095	0
568	20241210	112400	11996745	4095	4095	4095	4095	0
569	20241210	112300	11996745	4095	4095	4095	4095	0
570	20241210	112200	11996745	4095	4095	4095	4095	0
571	20241210	112100	11996745	4095	4095	4095	4095	0
572	20241210	112000	11996745	4095	4095	4095	4095	0
573	20241210	111900	11996745	4095	4095	4095	4095	0
574	20241210	111800	11996745	4095	4095	4095	4095	0
575	20241210	111700	11996745	4095	4095	4095	4095	0
576	20241210	111600	11996745	4095	4095	4095	4095	0
577	20241210	111500	11996745	4095	4095	4095	4095	0
578	20241210	111400	11996745	4095	4095	4095	4095	0
579	20241210	111300	11996745	4095	4095	4095	4095	2
580	20241210	111200	11988555	4100	4100	4100	4100	0
581	20241210	111100	11988555	4100	4100	4100	4100	34
582	20241210	111000	11849155	4105	4105	4105	4105	2
583	20241210	110900	11840945	4105	4105	4105	4105	0
584	20241210	110800	11840945	4105	4105	4105	4105	0
585	20241210	110700	11840945	4105	4105	4105	4105	0
586	20241210	110600	11840945	4105	4105	4105	4105	0
587	20241210	110500	11840945	4105	4105	4105	4105	0
588	20241210	110400	11840945	4105	4105	4105	4105	0
589	20241210	110300	11840945	4105	4105	4105	4105	0
590	20241210	110200	11840945	4105	4105	4105	4105	0
591	20241210	110100	11840945	4105	4105	4105	4105	0
592	20241210	110000	11840945	4105	4105	4105	4105	0
593	20241210	105900	11840945	4105	4105	4105	4105	133
594	20241210	105800	11294980	4090	4090	4090	4090	0
595	20241210	105700	11294980	4090	4090	4090	4090	0
596	20241210	105600	11294980	4090	4090	4090	4090	0
597	20241210	105500	11294980	4090	4090	4090	4090	0
598	20241210	105400	11294980	4090	4090	4090	4090	0
599	20241210	105300	11294980	4090	4090	4090	4090	0
600	20241210	105200	11294980	4090	4090	4090	4090	17
601	20241210	105100	11225450	4070	4070	4070	4070	15
602	20241210	105000	11164400	4035	4035	4035	4035	0
603	20241210	104900	11164400	4035	4035	4035	4035	0
604	20241210	104800	11164400	4035	4035	4035	4035	0
605	20241210	104700	11164400	4035	4035	4035	4035	0
606	20241210	104600	11164400	4035	4035	4035	4035	0
607	20241210	104500	11164400	4035	4035	4035	4035	0
608	20241210	104400	11164400	4035	4035	4035	4035	0
609	20241210	104300	11164400	4035	4035	4035	4035	0
610	20241210	104200	11164400	4035	4035	4035	4035	0
611	20241210	104100	11164400	4035	4035	4035	4035	19
612	20241210	104000	11087735	4090	4090	4090	4090	0
613	20241210	103900	11087735	4090	4090	4090	4090	0
614	20241210	103800	11087735	4090	4090	4090	4090	0
615	20241210	103700	11087735	4090	4090	4090	4090	0
616	20241210	103600	11087735	4090	4090	4090	4090	0
617	20241210	103500	11087735	4090	4090	4090	4090	0
618	20241210	103400	11087735	4090	4090	4090	4090	0
619	20241210	103300	11087735	4090	4090	4090	4090	0
620	20241210	103200	11087735	4090	4090	4090	4090	0
621	20241210	103100	11087735	4090	4090	4090	4090	0
622	20241210	103000	11087735	4090	4090	4090	4090	4
623	20241210	102900	11071375	4105	4105	4105	4105	0
624	20241210	102800	11071375	4105	4105	4105	4105	0
625	20241210	102700	11071375	4105	4105	4105	4105	0
626	20241210	102600	11071375	4105	4105	4105	4105	0
627	20241210	102500	11071375	4105	4105	4105	4105	0
628	20241210	102400	11071375	4105	4105	4105	4105	0
629	20241210	102300	11071375	4105	4105	4105	4105	0
630	20241210	102200	11071375	4105	4105	4105	4105	0
631	20241210	102100	11071375	4105	4105	4105	4105	0
632	20241210	102000	11071375	4105	4105	4105	4105	0
633	20241210	101900	11071375	4105	4105	4105	4105	0
634	20241210	101800	11071375	4105	4105	4105	4105	0
635	20241210	101700	11071375	4105	4105	4105	4105	0
636	20241210	101600	11071375	4105	4105	4105	4105	2
637	20241210	101500	11063165	4105	4105	4105	4105	0
638	20241210	101400	11063165	4105	4105	4105	4105	0
639	20241210	101300	11063165	4105	4105	4105	4105	0
640	20241210	101200	11063165	4105	4105	4105	4105	0
641	20241210	101100	11063165	4105	4105	4105	4105	0
642	20241210	101000	11063165	4105	4105	4105	4105	0
643	20241210	100900	11063165	4105	4105	4105	4105	0
644	20241210	100800	11063165	4105	4105	4105	4105	0
645	20241210	100700	11063165	4105	4105	4105	4105	0
646	20241210	100600	11063165	4105	4105	4105	4105	0
647	20241210	100500	11063165	4105	4105	4105	4105	0
648	20241210	100400	11063165	4105	4105	4105	4105	4
649	20241210	100300	11046745	4105	4105	4105	4105	4
650	20241210	100200	11030325	4165	4165	4165	4165	0
651	20241210	100100	11030325	4165	4165	4165	4165	0
652	20241210	100000	11030325	4165	4165	4165	4165	0
653	20241210	095900	11030325	4165	4165	4165	4165	0
654	20241210	095800	11030325	4165	4165	4165	4165	0
655	20241210	095700	11030325	4165	4165	4165	4165	0
656	20241210	095600	11030325	4165	4165	4165	4165	0
657	20241210	095500	11030325	4165	4165	4165	4165	0
658	20241210	095400	11030325	4165	4165	4165	4165	0
659	20241210	095300	11030325	4165	4165	4165	4165	0
660	20241210	095200	11030325	4165	4165	4165	4165	0
661	20241210	095100	11030325	4165	4165	4165	4165	0
662	20241210	095000	11030325	4165	4165	4165	4165	0
663	20241210	094900	11030325	4165	4165	4165	4165	0
664	20241210	094800	11030325	4165	4165	4165	4165	0
665	20241210	094700	11030325	4165	4165	4165	4165	0
666	20241210	094600	11030325	4165	4165	4165	4165	0
667	20241210	094500	11030325	4165	4165	4165	4165	0
668	20241210	094400	11030325	4165	4165	4165	4165	0
669	20241210	094300	11030325	4165	4165	4165	4165	0
670	20241210	094200	11030325	4165	4165	4165	4165	0
671	20241210	094100	11030325	4165	4165	4165	4165	0
672	20241210	094000	11030325	4165	4165	4165	4165	0
673	20241210	093900	11030325	4165	4165	4165	4165	0
674	20241210	093800	11030325	4165	4165	4165	4165	0
675	20241210	093700	11030325	4165	4165	4165	4165	0
676	20241210	093600	11030325	4165	4165	4165	4165	0
677	20241210	093500	11030325	4165	4165	4165	4165	0
678	20241210	093400	11030325	4165	4165	4165	4165	0
679	20241210	093300	11030325	4165	4165	4165	4165	0
680	20241210	093200	11030325	4165	4165	4165	4165	0
681	20241210	093100	11030325	4165	4165	4165	4165	0
682	20241210	093000	11030325	4165	4165	4165	4165	0
683	20241210	092900	11030325	4165	4165	4165	4165	0
684	20241210	092800	11030325	4165	4165	4165	4165	0
685	20241210	092700	11030325	4165	4165	4165	4165	0
686	20241210	092600	11030325	4165	4165	4165	4165	0
687	20241210	092500	11030325	4165	4165	4165	4165	0
688	20241210	092400	11030325	4165	4165	4165	4165	0
689	20241210	092300	11030325	4165	4165	4165	4165	0
690	20241210	092200	11030325	4165	4165	4165	4165	0
691	20241210	092100	11030325	4165	4165	4165	4165	0
692	20241210	092000	11030325	4165	4165	4165	4165	0
693	20241210	091900	11030325	4165	4165	4165	4165	0
694	20241210	091800	11030325	4165	4165	4165	4165	0
695	20241210	091700	11030325	4165	4165	4165	4165	0
696	20241210	091600	11030325	4165	4165	4165	4165	0
697	20241210	091500	11030325	4165	4165	4165	4165	0
698	20241210	091400	11030325	4165	4165	4165	4165	1
699	20241210	091300	11026160	4250	4250	4250	4250	0
700	20241210	091200	11026160	4250	4250	4250	4250	0
701	20241210	091100	11026160	4250	4250	4250	4250	0
702	20241210	091000	11026160	4250	4250	4250	4250	0
703	20241210	090900	11026160	4250	4250	4250	4250	0
704	20241210	090800	11026160	4250	4250	4250	4250	1
705	20241210	090700	11021910	4005	4005	4005	4005	0
706	20241210	090600	11021910	4005	4005	4005	4005	0
707	20241210	090500	11021910	4005	3895	4005	3895	1052
708	20241210	090400	6899195	3900	3895	3900	3885	163
709	20241210	090300	6264405	3905	3905	3905	3905	30
710	20241210	090200	6147255	3905	3895	3905	3895	2
711	20241210	090100	6139455	3910	3965	3965	3895	77
712	20241210	090000	5839155	3885	3885	3885	3885	1503