KissMeData/008370/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	185000	63706110	4165	4165	4165	4165	552
3	20241212	184900	63706110	4165	4165	4165	4165	0
4	20241212	184800	63706110	4165	4165	4165	4165	0
5	20241212	184700	63706110	4165	4165	4165	4165	0
6	20241212	184600	63706110	4165	4165	4165	4165	0
7	20241212	184500	63706110	4165	4165	4165	4165	0
8	20241212	184400	63706110	4165	4165	4165	4165	0
9	20241212	184300	63706110	4165	4165	4165	4165	0
10	20241212	184200	63706110	4165	4165	4165	4165	0
11	20241212	184100	63706110	4165	4165	4165	4165	0
12	20241212	184000	63706110	4165	4165	4165	4165	0
13	20241212	183900	63706110	4165	4165	4165	4165	0
14	20241212	183800	63706110	4165	4165	4165	4165	0
15	20241212	183700	63706110	4165	4165	4165	4165	0
16	20241212	183600	63706110	4165	4165	4165	4165	0
17	20241212	183500	63706110	4165	4165	4165	4165	0
18	20241212	183400	63706110	4165	4165	4165	4165	0
19	20241212	183300	63706110	4165	4165	4165	4165	0
20	20241212	183200	63706110	4165	4165	4165	4165	0
21	20241212	183100	63706110	4165	4165	4165	4165	0
22	20241212	183000	63706110	4165	4165	4165	4165	0
23	20241212	182900	63706110	4165	4165	4165	4165	0
24	20241212	182800	63706110	4165	4165	4165	4165	0
25	20241212	182700	63706110	4165	4165	4165	4165	0
26	20241212	182600	63706110	4165	4165	4165	4165	0
27	20241212	182500	63706110	4165	4165	4165	4165	0
28	20241212	182400	63706110	4165	4165	4165	4165	0
29	20241212	182300	63706110	4165	4165	4165	4165	0
30	20241212	182200	63706110	4165	4165	4165	4165	0
31	20241212	182100	63706110	4165	4165	4165	4165	0
32	20241212	182000	63706110	4165	4165	4165	4165	552
33	20241212	181900	63706110	4165	4165	4165	4165	0
34	20241212	181800	63706110	4165	4165	4165	4165	0
35	20241212	181700	63706110	4165	4165	4165	4165	0
36	20241212	181600	63706110	4165	4165	4165	4165	0
37	20241212	181500	63706110	4165	4165	4165	4165	0
38	20241212	181400	63706110	4165	4165	4165	4165	0
39	20241212	181300	63706110	4165	4165	4165	4165	0
40	20241212	181200	63706110	4165	4165	4165	4165	0
41	20241212	181100	63706110	4165	4165	4165	4165	0
42	20241212	181000	63706110	4165	4165	4165	4165	0
43	20241212	180900	63706110	4165	4165	4165	4165	0
44	20241212	180800	63706110	4165	4165	4165	4165	0
45	20241212	180700	63706110	4165	4165	4165	4165	0
46	20241212	180600	63706110	4165	4165	4165	4165	0
47	20241212	180500	63706110	4165	4165	4165	4165	0
48	20241212	180400	63706110	4165	4165	4165	4165	0
49	20241212	180300	63706110	4165	4165	4165	4165	0
50	20241212	180200	63706110	4165	4165	4165	4165	0
51	20241212	180100	63706110	4165	4165	4165	4165	0
52	20241212	180000	63706110	4165	4165	4165	4165	0
53	20241212	175900	63706110	4165	4165	4165	4165	0
54	20241212	175800	63706110	4165	4165	4165	4165	0
55	20241212	175700	63706110	4165	4165	4165	4165	0
56	20241212	175600	63706110	4165	4165	4165	4165	0
57	20241212	175500	63706110	4165	4165	4165	4165	0
58	20241212	175400	63706110	4165	4165	4165	4165	0
59	20241212	175300	63706110	4165	4165	4165	4165	0
60	20241212	175200	63706110	4165	4165	4165	4165	0
61	20241212	175100	63706110	4165	4165	4165	4165	0
62	20241212	175000	63706110	4165	4165	4165	4165	552
63	20241212	174900	63706110	4165	4165	4165	4165	0
64	20241212	174800	63706110	4165	4165	4165	4165	0
65	20241212	174700	63706110	4165	4165	4165	4165	0
66	20241212	174600	63706110	4165	4165	4165	4165	0
67	20241212	174500	63706110	4165	4165	4165	4165	0
68	20241212	174400	63706110	4165	4165	4165	4165	0
69	20241212	174300	63706110	4165	4165	4165	4165	0
70	20241212	174200	63706110	4165	4165	4165	4165	0
71	20241212	174100	63706110	4165	4165	4165	4165	0
72	20241212	174000	63706110	4165	4165	4165	4165	0
73	20241212	173900	63706110	4165	4165	4165	4165	0
74	20241212	173800	63706110	4165	4165	4165	4165	0
75	20241212	173700	63706110	4165	4165	4165	4165	0
76	20241212	173600	63706110	4165	4165	4165	4165	0
77	20241212	173500	63706110	4165	4165	4165	4165	0
78	20241212	173400	63706110	4165	4165	4165	4165	0
79	20241212	173300	63706110	4165	4165	4165	4165	0
80	20241212	173200	63706110	4165	4165	4165	4165	0
81	20241212	173100	63706110	4165	4165	4165	4165	0
82	20241212	173000	63706110	4165	4165	4165	4165	0
83	20241212	172900	63706110	4165	4165	4165	4165	0
84	20241212	172800	63706110	4165	4165	4165	4165	0
85	20241212	172700	63706110	4165	4165	4165	4165	0
86	20241212	172600	63706110	4165	4165	4165	4165	0
87	20241212	172500	63706110	4165	4165	4165	4165	0
88	20241212	172400	63706110	4165	4165	4165	4165	0
89	20241212	172300	63706110	4165	4165	4165	4165	0
90	20241212	172200	63706110	4165	4165	4165	4165	0
91	20241212	172100	63706110	4165	4165	4165	4165	0
92	20241212	172000	63706110	4165	4165	4165	4165	552
93	20241212	171900	63706110	4165	4165	4165	4165	0
94	20241212	171800	63706110	4165	4165	4165	4165	0
95	20241212	171700	63706110	4165	4165	4165	4165	0
96	20241212	171600	63706110	4165	4165	4165	4165	0
97	20241212	171500	63706110	4165	4165	4165	4165	0
98	20241212	171400	63706110	4165	4165	4165	4165	0
99	20241212	171300	63706110	4165	4165	4165	4165	0
100	20241212	171200	63706110	4165	4165	4165	4165	0
101	20241212	171100	63706110	4165	4165	4165	4165	0
102	20241212	171000	63706110	4165	4165	4165	4165	0
103	20241212	170900	63706110	4165	4165	4165	4165	0
104	20241212	170800	63706110	4165	4165	4165	4165	0
105	20241212	170700	63706110	4165	4165	4165	4165	0
106	20241212	170600	63706110	4165	4165	4165	4165	0
107	20241212	170500	63706110	4165	4165	4165	4165	0
108	20241212	170400	63706110	4165	4165	4165	4165	0
109	20241212	170300	63706110	4165	4165	4165	4165	0
110	20241212	170200	63706110	4165	4165	4165	4165	0
111	20241212	170100	63706110	4165	4165	4165	4165	0
112	20241212	170000	63706110	4165	4165	4165	4165	0
113	20241212	165900	63706110	4165	4165	4165	4165	0
114	20241212	165800	63706110	4165	4165	4165	4165	0
115	20241212	165700	63706110	4165	4165	4165	4165	0
116	20241212	165600	63706110	4165	4165	4165	4165	0
117	20241212	165500	63706110	4165	4165	4165	4165	0
118	20241212	165400	63706110	4165	4165	4165	4165	0
119	20241212	165300	63706110	4165	4165	4165	4165	0
120	20241212	165200	63706110	4165	4165	4165	4165	0
121	20241212	165100	63706110	4165	4165	4165	4165	0
122	20241212	165000	63706110	4165	4165	4165	4165	552
123	20241212	164900	63706110	4165	4165	4165	4165	0
124	20241212	164800	63706110	4165	4165	4165	4165	0
125	20241212	164700	63706110	4165	4165	4165	4165	0
126	20241212	164600	63706110	4165	4165	4165	4165	0
127	20241212	164500	63706110	4165	4165	4165	4165	0
128	20241212	164400	63706110	4165	4165	4165	4165	0
129	20241212	164300	63706110	4165	4165	4165	4165	0
130	20241212	164200	63706110	4165	4165	4165	4165	0
131	20241212	164100	63706110	4165	4165	4165	4165	0
132	20241212	164000	63706110	4165	4165	4165	4165	0
133	20241212	163900	63706110	4165	4165	4165	4165	0
134	20241212	163800	63706110	4165	4165	4165	4165	0
135	20241212	163700	63706110	4165	4165	4165	4165	0
136	20241212	163600	63706110	4165	4165	4165	4165	0
137	20241212	163500	63706110	4165	4165	4165	4165	0
138	20241212	163400	63706110	4165	4165	4165	4165	0
139	20241212	163300	63706110	4165	4165	4165	4165	0
140	20241212	163200	63706110	4165	4165	4165	4165	0
141	20241212	163100	63706110	4165	4165	4165	4165	0
142	20241212	163000	63706110	4165	4165	4165	4165	0
143	20241212	162900	63706110	4165	4165	4165	4165	0
144	20241212	162800	63706110	4165	4165	4165	4165	0
145	20241212	162700	63706110	4165	4165	4165	4165	0
146	20241212	162600	63706110	4165	4165	4165	4165	0
147	20241212	162500	63706110	4165	4165	4165	4165	0
148	20241212	162400	63706110	4165	4165	4165	4165	0
149	20241212	162300	63706110	4165	4165	4165	4165	0
150	20241212	162200	63706110	4165	4165	4165	4165	0
151	20241212	162100	63706110	4165	4165	4165	4165	0
152	20241212	162000	63706110	4165	4165	4165	4165	552
153	20241212	161900	63706110	4165	4165	4165	4165	0
154	20241212	161800	63706110	4165	4165	4165	4165	0
155	20241212	161700	63706110	4165	4165	4165	4165	0
156	20241212	161600	63706110	4165	4165	4165	4165	0
157	20241212	161500	63706110	4165	4165	4165	4165	0
158	20241212	161400	63706110	4165	4165	4165	4165	0
159	20241212	161300	63706110	4165	4165	4165	4165	0
160	20241212	161200	63706110	4165	4165	4165	4165	0
161	20241212	161100	63706110	4165	4165	4165	4165	0
162	20241212	161000	63706110	4165	4165	4165	4165	0
163	20241212	160900	63706110	4165	4165	4165	4165	0
164	20241212	160800	63706110	4165	4165	4165	4165	0
165	20241212	160700	63706110	4165	4165	4165	4165	0
166	20241212	160600	63706110	4165	4165	4165	4165	0
167	20241212	160500	63706110	4165	4165	4165	4165	0
168	20241212	160400	63706110	4165	4165	4165	4165	0
169	20241212	160300	63706110	4165	4165	4165	4165	0
170	20241212	160200	63706110	4165	4165	4165	4165	0
171	20241212	160100	63706110	4165	4165	4165	4165	0
172	20241212	160000	63706110	4165	4165	4165	4165	0
173	20241212	155900	63706110	4165	4165	4165	4165	0
174	20241212	155800	63706110	4165	4165	4165	4165	0
175	20241212	155700	63706110	4165	4165	4165	4165	0
176	20241212	155600	63706110	4165	4165	4165	4165	0
177	20241212	155500	63706110	4165	4165	4165	4165	0
178	20241212	155400	63706110	4165	4165	4165	4165	0
179	20241212	155300	63706110	4165	4165	4165	4165	0
180	20241212	155200	63706110	4165	4165	4165	4165	0
181	20241212	155100	63706110	4165	4165	4165	4165	0
182	20241212	155000	63706110	4165	4165	4165	4165	552
183	20241212	154900	63706110	4165	4165	4165	4165	0
184	20241212	154800	63706110	4165	4165	4165	4165	0
185	20241212	154700	63706110	4165	4165	4165	4165	0
186	20241212	154600	63706110	4165	4165	4165	4165	0
187	20241212	154500	63706110	4165	4165	4165	4165	0
188	20241212	154400	63706110	4165	4165	4165	4165	0
189	20241212	154300	63706110	4165	4165	4165	4165	0
190	20241212	154200	63706110	4165	4165	4165	4165	0
191	20241212	154100	63706110	4165	4165	4165	4165	0
192	20241212	154000	63706110	4165	4165	4165	4165	0
193	20241212	153900	63706110	4165	4165	4165	4165	0
194	20241212	153800	63706110	4165	4165	4165	4165	0
195	20241212	153700	63706110	4165	4165	4165	4165	0
196	20241212	153600	63706110	4165	4165	4165	4165	0
197	20241212	153500	63706110	4165	4165	4165	4165	0
198	20241212	153400	63706110	4165	4165	4165	4165	0
199	20241212	153300	63706110	4165	4165	4165	4165	0
200	20241212	153200	63706110	4165	4165	4165	4165	0
201	20241212	153100	63706110	4165	4165	4165	4165	0
202	20241212	153000	63706110	4165	4165	4165	4165	552
203	20241212	152900	61407030	4180	4180	4180	4180	0
204	20241212	152800	61407030	4180	4180	4180	4180	0
205	20241212	152700	61407030	4180	4180	4180	4180	0
206	20241212	152600	61407030	4180	4180	4180	4180	0
207	20241212	152500	61407030	4180	4180	4180	4180	0
208	20241212	152400	61407030	4180	4180	4180	4180	0
209	20241212	152300	61407030	4180	4180	4180	4180	0
210	20241212	152200	61407030	4180	4180	4180	4180	0
211	20241212	152100	61407030	4180	4180	4180	4180	0
212	20241212	152000	61407030	4180	4180	4180	4180	0
213	20241212	151900	61407030	4180	4180	4180	4180	51
214	20241212	151800	61193850	4165	4165	4165	4165	0
215	20241212	151700	61193850	4165	4165	4165	4165	0
216	20241212	151600	61193850	4165	4165	4165	4165	0
217	20241212	151500	61193850	4165	4165	4165	4165	0
218	20241212	151400	61193850	4165	4165	4165	4165	0
219	20241212	151300	61193850	4165	4165	4165	4165	0
220	20241212	151200	61193850	4165	4165	4165	4165	0
221	20241212	151100	61193850	4165	4165	4165	4165	0
222	20241212	151000	61193850	4165	4165	4165	4165	4
223	20241212	150900	61177190	4165	4165	4165	4165	2
224	20241212	150800	61168860	4165	4165	4165	4165	0
225	20241212	150700	61168860	4165	4165	4165	4165	971
226	20241212	150600	57124645	4165	4165	4165	4165	72
227	20241212	150500	56824765	4165	4165	4165	4165	10
228	20241212	150400	56783115	4165	4165	4165	4165	52
229	20241212	150300	56566535	4165	4165	4165	4165	0
230	20241212	150200	56566535	4165	4165	4165	4165	0
231	20241212	150100	56566535	4165	4165	4165	4165	0
232	20241212	150000	56566535	4165	4165	4165	4165	0
233	20241212	145900	56566535	4165	4165	4165	4165	0
234	20241212	145800	56566535	4165	4165	4165	4165	10
235	20241212	145700	56524885	4165	4165	4165	4165	0
236	20241212	145600	56524885	4165	4165	4165	4165	0
237	20241212	145500	56524885	4165	4165	4165	4165	0
238	20241212	145400	56524885	4165	4165	4165	4165	0
239	20241212	145300	56524885	4165	4160	4165	4160	1500
240	20241212	145200	50280260	4160	4160	4160	4160	0
241	20241212	145100	50280260	4160	4160	4160	4160	0
242	20241212	145000	50280260	4160	4160	4160	4160	0
243	20241212	144900	50280260	4160	4160	4160	4160	0
244	20241212	144800	50280260	4160	4160	4160	4160	0
245	20241212	144700	50280260	4160	4160	4160	4160	0
246	20241212	144600	50280260	4160	4160	4160	4160	0
247	20241212	144500	50280260	4160	4160	4160	4160	0
248	20241212	144400	50280260	4160	4160	4160	4160	0
249	20241212	144300	50280260	4160	4160	4160	4160	333
250	20241212	144200	48894980	4155	4155	4155	4155	0
251	20241212	144100	48894980	4155	4155	4155	4155	0
252	20241212	144000	48894980	4155	4155	4155	4155	0
253	20241212	143900	48894980	4155	4155	4155	4155	3
254	20241212	143800	48882515	4160	4160	4160	4160	0
255	20241212	143700	48882515	4160	4160	4160	4160	0
256	20241212	143600	48882515	4160	4160	4160	4160	0
257	20241212	143500	48882515	4160	4160	4160	4160	0
258	20241212	143400	48882515	4160	4160	4160	4160	0
259	20241212	143300	48882515	4160	4160	4160	4160	50
260	20241212	143200	48674515	4150	4150	4150	4150	0
261	20241212	143100	48674515	4150	4150	4150	4150	50
262	20241212	143000	48467015	4150	4150	4150	4150	0
263	20241212	142900	48467015	4150	4150	4150	4150	0
264	20241212	142800	48467015	4150	4150	4150	4150	0
265	20241212	142700	48467015	4150	4150	4150	4150	7
266	20241212	142600	48437965	4150	4150	4150	4150	1
267	20241212	142500	48433815	4150	4150	4160	4150	25
268	20241212	142400	48329835	4150	4150	4150	4150	0
269	20241212	142300	48329835	4150	4150	4150	4150	0
270	20241212	142200	48329835	4150	4150	4150	4150	5
271	20241212	142100	48309085	4150	4145	4150	4145	5
272	20241212	142000	48288350	4145	4145	4145	4145	6
273	20241212	141900	48263480	4145	4150	4150	4145	64
274	20241212	141800	47998145	4155	4155	4155	4155	0
275	20241212	141700	47998145	4155	4155	4155	4155	0
276	20241212	141600	47998145	4155	4155	4155	4155	38
277	20241212	141500	47840255	4155	4155	4155	4155	0
278	20241212	141400	47840255	4155	4155	4155	4155	0
279	20241212	141300	47840255	4155	4155	4155	4155	0
280	20241212	141200	47840255	4155	4155	4155	4155	62
281	20241212	141100	47582645	4160	4160	4160	4155	20
282	20241212	141000	47499450	4180	4180	4180	4180	0
283	20241212	140900	47499450	4180	4180	4180	4180	0
284	20241212	140800	47499450	4180	4180	4180	4180	0
285	20241212	140700	47499450	4180	4180	4180	4180	0
286	20241212	140600	47499450	4180	4180	4180	4180	0
287	20241212	140500	47499450	4180	4180	4180	4180	0
288	20241212	140400	47499450	4180	4180	4180	4180	0
289	20241212	140300	47499450	4180	4180	4180	4180	0
290	20241212	140200	47499450	4180	4180	4180	4180	0
291	20241212	140100	47499450	4180	4180	4180	4180	0
292	20241212	140000	47499450	4180	4160	4180	4160	8
293	20241212	135900	47466030	4150	4150	4150	4150	0
294	20241212	135800	47466030	4150	4150	4150	4150	0
295	20241212	135700	47466030	4150	4150	4150	4150	0
296	20241212	135600	47466030	4150	4150	4150	4150	1
297	20241212	135500	47461880	4160	4160	4160	4160	0
298	20241212	135400	47461880	4160	4140	4180	4140	594
299	20241212	135300	44994555	4135	4135	4135	4135	0
300	20241212	135200	44994555	4135	4135	4135	4135	0
301	20241212	135100	44994555	4135	4135	4135	4135	0
302	20241212	135000	44994555	4135	4135	4135	4135	0
303	20241212	134900	44994555	4135	4135	4135	4135	0
304	20241212	134800	44994555	4135	4135	4135	4135	0
305	20241212	134700	44994555	4135	4135	4135	4135	0
306	20241212	134600	44994555	4135	4135	4135	4135	0
307	20241212	134500	44994555	4135	4135	4135	4135	0
308	20241212	134400	44994555	4135	4135	4135	4135	0
309	20241212	134300	44994555	4135	4135	4135	4135	0
310	20241212	134200	44994555	4135	4135	4135	4135	0
311	20241212	134100	44994555	4135	4135	4135	4135	0
312	20241212	134000	44994555	4135	4135	4135	4135	0
313	20241212	133900	44994555	4135	4135	4135	4135	0
314	20241212	133800	44994555	4135	4135	4135	4135	0
315	20241212	133700	44994555	4135	4135	4135	4135	0
316	20241212	133600	44994555	4135	4135	4135	4135	0
317	20241212	133500	44994555	4135	4135	4135	4135	3
318	20241212	133400	44982150	4140	4140	4140	4140	0
319	20241212	133300	44982150	4140	4140	4140	4140	0
320	20241212	133200	44982150	4140	4140	4140	4140	0
321	20241212	133100	44982150	4140	4140	4140	4140	0
322	20241212	133000	44982150	4140	4140	4140	4140	0
323	20241212	132900	44982150	4140	4140	4140	4140	0
324	20241212	132800	44982150	4140	4140	4140	4140	2
325	20241212	132700	44973870	4150	4150	4150	4150	0
326	20241212	132600	44973870	4150	4150	4150	4150	0
327	20241212	132500	44973870	4150	4150	4150	4150	0
328	20241212	132400	44973870	4150	4150	4150	4150	0
329	20241212	132300	44973870	4150	4135	4150	4135	408
330	20241212	132200	43281675	4125	4125	4125	4125	0
331	20241212	132100	43281675	4125	4125	4125	4125	0
332	20241212	132000	43281675	4125	4125	4125	4125	0
333	20241212	131900	43281675	4125	4125	4125	4125	0
334	20241212	131800	43281675	4125	4125	4125	4125	0
335	20241212	131700	43281675	4125	4125	4125	4125	0
336	20241212	131600	43281675	4125	4125	4125	4125	0
337	20241212	131500	43281675	4125	4125	4125	4125	0
338	20241212	131400	43281675	4125	4125	4125	4125	0
339	20241212	131300	43281675	4125	4125	4125	4125	0
340	20241212	131200	43281675	4125	4125	4125	4125	0
341	20241212	131100	43281675	4125	4125	4125	4125	0
342	20241212	131000	43281675	4125	4125	4125	4125	0
343	20241212	130900	43281675	4125	4125	4125	4125	10
344	20241212	130800	43240425	4125	4125	4125	4125	0
345	20241212	130700	43240425	4125	4125	4125	4125	0
346	20241212	130600	43240425	4125	4125	4125	4125	0
347	20241212	130500	43240425	4125	4125	4125	4125	0
348	20241212	130400	43240425	4125	4125	4125	4125	0
349	20241212	130300	43240425	4125	4125	4125	4125	0
350	20241212	130200	43240425	4125	4125	4125	4125	0
351	20241212	130100	43240425	4125	4125	4125	4125	0
352	20241212	130000	43240425	4125	4125	4125	4125	0
353	20241212	125900	43240425	4125	4125	4125	4125	0
354	20241212	125800	43240425	4125	4125	4125	4125	0
355	20241212	125700	43240425	4125	4125	4125	4125	0
356	20241212	125600	43240425	4125	4125	4125	4125	0
357	20241212	125500	43240425	4125	4125	4125	4125	0
358	20241212	125400	43240425	4125	4125	4125	4125	0
359	20241212	125300	43240425	4125	4125	4125	4125	0
360	20241212	125200	43240425	4125	4125	4125	4125	0
361	20241212	125100	43240425	4125	4125	4125	4125	0
362	20241212	125000	43240425	4125	4125	4125	4125	0
363	20241212	124900	43240425	4125	4125	4125	4125	0
364	20241212	124800	43240425	4125	4125	4125	4125	5
365	20241212	124700	43219800	4115	4115	4115	4115	0
366	20241212	124600	43219800	4115	4115	4115	4115	0
367	20241212	124500	43219800	4115	4115	4115	4115	0
368	20241212	124400	43219800	4115	4115	4115	4115	0
369	20241212	124300	43219800	4115	4115	4115	4115	0
370	20241212	124200	43219800	4115	4115	4115	4115	0
371	20241212	124100	43219800	4115	4115	4115	4115	98
372	20241212	124000	42816530	4115	4115	4115	4115	9
373	20241212	123900	42779495	4115	4115	4115	4115	58
374	20241212	123800	42540825	4120	4115	4120	4115	3
375	20241212	123700	42528470	4125	4125	4125	4125	0
376	20241212	123600	42528470	4125	4125	4125	4125	0
377	20241212	123500	42528470	4125	4125	4125	4125	5
378	20241212	123400	42507845	4125	4125	4125	4125	2
379	20241212	123300	42499595	4125	4125	4125	4125	2
380	20241212	123200	42491345	4125	4125	4125	4125	0
381	20241212	123100	42491345	4125	4125	4125	4125	1
382	20241212	123000	42487220	4110	4110	4110	4110	0
383	20241212	122900	42487220	4110	4110	4110	4110	0
384	20241212	122800	42487220	4110	4110	4110	4110	0
385	20241212	122700	42487220	4110	4110	4110	4110	0
386	20241212	122600	42487220	4110	4110	4110	4110	0
387	20241212	122500	42487220	4110	4110	4110	4110	0
388	20241212	122400	42487220	4110	4110	4110	4110	0
389	20241212	122300	42487220	4110	4110	4110	4110	0
390	20241212	122200	42487220	4110	4110	4110	4110	0
391	20241212	122100	42487220	4110	4110	4110	4110	0
392	20241212	122000	42487220	4110	4110	4110	4110	0
393	20241212	121900	42487220	4110	4110	4110	4110	0
394	20241212	121800	42487220	4110	4110	4110	4110	0
395	20241212	121700	42487220	4110	4110	4110	4110	0
396	20241212	121600	42487220	4110	4110	4110	4110	0
397	20241212	121500	42487220	4110	4110	4110	4110	0
398	20241212	121400	42487220	4110	4110	4110	4110	0
399	20241212	121300	42487220	4110	4110	4110	4110	0
400	20241212	121200	42487220	4110	4110	4110	4110	110
401	20241212	121100	42035120	4110	4110	4110	4110	0
402	20241212	121000	42035120	4110	4110	4110	4110	0
403	20241212	120900	42035120	4110	4110	4110	4110	0
404	20241212	120800	42035120	4110	4110	4110	4110	0
405	20241212	120700	42035120	4110	4110	4110	4110	0
406	20241212	120600	42035120	4110	4110	4110	4110	0
407	20241212	120500	42035120	4110	4110	4110	4110	37
408	20241212	120400	41883050	4110	4110	4110	4110	0
409	20241212	120300	41883050	4110	4110	4110	4110	0
410	20241212	120200	41883050	4110	4110	4110	4110	0
411	20241212	120100	41883050	4110	4120	4120	4110	31
412	20241212	120000	41755530	4110	4110	4110	4110	0
413	20241212	115900	41755530	4110	4110	4110	4110	0
414	20241212	115800	41755530	4110	4110	4110	4110	0
415	20241212	115700	41755530	4110	4110	4110	4110	0
416	20241212	115600	41755530	4110	4120	4120	4110	580
417	20241212	115500	39370245	4130	4130	4130	4130	0
418	20241212	115400	39370245	4130	4130	4130	4120	52
419	20241212	115300	39155985	4130	4130	4145	4130	6
420	20241212	115200	39131190	4130	4125	4145	4125	582
421	20241212	115100	36730370	4125	4125	4125	4125	0
422	20241212	115000	36730370	4125	4125	4125	4125	0
423	20241212	114900	36730370	4125	4125	4125	4125	0
424	20241212	114800	36730370	4125	4125	4125	4125	1
425	20241212	114700	36726245	4125	4125	4125	4125	0
426	20241212	114600	36726245	4125	4125	4125	4125	0
427	20241212	114500	36726245	4125	4125	4125	4125	0
428	20241212	114400	36726245	4125	4125	4125	4125	0
429	20241212	114300	36726245	4125	4125	4125	4125	0
430	20241212	114200	36726245	4125	4125	4125	4125	0
431	20241212	114100	36726245	4125	4125	4125	4125	0
432	20241212	114000	36726245	4125	4125	4125	4125	0
433	20241212	113900	36726245	4125	4125	4125	4125	0
434	20241212	113800	36726245	4125	4125	4125	4125	0
435	20241212	113700	36726245	4125	4125	4125	4125	0
436	20241212	113600	36726245	4125	4125	4125	4125	0
437	20241212	113500	36726245	4125	4125	4125	4125	0
438	20241212	113400	36726245	4125	4125	4125	4125	0
439	20241212	113300	36726245	4125	4125	4125	4125	0
440	20241212	113200	36726245	4125	4125	4125	4125	0
441	20241212	113100	36726245	4125	4125	4125	4125	0
442	20241212	113000	36726245	4125	4125	4125	4125	0
443	20241212	112900	36726245	4125	4125	4125	4125	0
444	20241212	112800	36726245	4125	4125	4125	4125	0
445	20241212	112700	36726245	4125	4125	4125	4125	0
446	20241212	112600	36726245	4125	4125	4125	4125	0
447	20241212	112500	36726245	4125	4125	4125	4125	0
448	20241212	112400	36726245	4125	4125	4125	4125	0
449	20241212	112300	36726245	4125	4125	4125	4125	0
450	20241212	112200	36726245	4125	4125	4125	4125	0
451	20241212	112100	36726245	4125	4125	4125	4125	0
452	20241212	112000	36726245	4125	4125	4125	4125	267
453	20241212	111900	35624870	4125	4125	4125	4125	1
454	20241212	111800	35620745	4125	4125	4125	4125	0
455	20241212	111700	35620745	4125	4125	4125	4125	0
456	20241212	111600	35620745	4125	4125	4125	4125	0
457	20241212	111500	35620745	4125	4125	4125	4125	2
458	20241212	111400	35612495	4125	4125	4125	4125	0
459	20241212	111300	35612495	4125	4125	4125	4125	23
460	20241212	111200	35517620	4125	4125	4125	4125	0
461	20241212	111100	35517620	4125	4125	4125	4125	0
462	20241212	111000	35517620	4125	4125	4125	4125	0
463	20241212	110900	35517620	4125	4125	4125	4125	36
464	20241212	110800	35369120	4130	4130	4130	4130	0
465	20241212	110700	35369120	4130	4130	4130	4130	0
466	20241212	110600	35369120	4130	4130	4130	4130	0
467	20241212	110500	35369120	4130	4130	4130	4130	0
468	20241212	110400	35369120	4130	4130	4130	4130	1
469	20241212	110300	35364990	4130	4130	4130	4130	0
470	20241212	110200	35364990	4130	4130	4130	4130	0
471	20241212	110100	35364990	4130	4130	4130	4130	0
472	20241212	110000	35364990	4130	4130	4130	4130	0
473	20241212	105900	35364990	4130	4130	4130	4130	0
474	20241212	105800	35364990	4130	4130	4130	4130	0
475	20241212	105700	35364990	4130	4130	4130	4130	0
476	20241212	105600	35364990	4130	4130	4130	4130	0
477	20241212	105500	35364990	4130	4130	4130	4130	6
478	20241212	105400	35340210	4140	4140	4140	4140	0
479	20241212	105300	35340210	4140	4140	4140	4140	0
480	20241212	105200	35340210	4140	4140	4140	4140	0
481	20241212	105100	35340210	4140	4140	4140	4140	0
482	20241212	105000	35340210	4140	4140	4140	4140	0
483	20241212	104900	35340210	4140	4140	4140	4140	10
484	20241212	104800	35298810	4140	4140	4140	4140	0
485	20241212	104700	35298810	4140	4140	4140	4140	0
486	20241212	104600	35298810	4140	4140	4140	4140	0
487	20241212	104500	35298810	4140	4140	4140	4140	0
488	20241212	104400	35298810	4140	4140	4140	4140	0
489	20241212	104300	35298810	4140	4140	4140	4140	0
490	20241212	104200	35298810	4140	4140	4140	4140	0
491	20241212	104100	35298810	4140	4140	4140	4140	0
492	20241212	104000	35298810	4140	4140	4140	4140	0
493	20241212	103900	35298810	4140	4140	4140	4140	0
494	20241212	103800	35298810	4140	4140	4140	4140	0
495	20241212	103700	35298810	4140	4140	4140	4140	0
496	20241212	103600	35298810	4140	4140	4140	4140	0
497	20241212	103500	35298810	4140	4140	4140	4140	0
498	20241212	103400	35298810	4140	4140	4140	4140	0
499	20241212	103300	35298810	4140	4140	4140	4140	0
500	20241212	103200	35298810	4140	4140	4140	4140	0
501	20241212	103100	35298810	4140	4140	4140	4140	240
502	20241212	103000	34305210	4160	4160	4160	4160	0
503	20241212	102900	34305210	4160	4160	4160	4160	0
504	20241212	102800	34305210	4160	4160	4160	4160	0
505	20241212	102700	34305210	4160	4160	4160	4160	0
506	20241212	102600	34305210	4160	4160	4160	4160	0
507	20241212	102500	34305210	4160	4160	4160	4160	0
508	20241212	102400	34305210	4160	4160	4160	4160	241
509	20241212	102300	33302650	4160	4140	4160	4140	482
510	20241212	102200	31302350	4135	4135	4135	4135	0
511	20241212	102100	31302350	4135	4135	4135	4135	0
512	20241212	102000	31302350	4135	4135	4135	4135	0
513	20241212	101900	31302350	4135	4135	4135	4135	0
514	20241212	101800	31302350	4135	4135	4135	4135	0
515	20241212	101700	31302350	4135	4135	4135	4135	0
516	20241212	101600	31302350	4135	4135	4135	4135	0
517	20241212	101500	31302350	4135	4135	4135	4135	0
518	20241212	101400	31302350	4135	4135	4135	4135	1
519	20241212	101300	31298215	4125	4125	4125	4125	0
520	20241212	101200	31298215	4125	4125	4125	4125	4
521	20241212	101100	31281715	4125	4125	4125	4125	0
522	20241212	101000	31281715	4125	4125	4125	4125	0
523	20241212	100900	31281715	4125	4125	4125	4125	0
524	20241212	100800	31281715	4125	4125	4125	4125	0
525	20241212	100700	31281715	4125	4125	4125	4125	0
526	20241212	100600	31281715	4125	4125	4125	4125	0
527	20241212	100500	31281715	4125	4125	4125	4125	0
528	20241212	100400	31281715	4125	4125	4125	4125	0
529	20241212	100300	31281715	4125	4125	4125	4125	226
530	20241212	100200	30349465	4125	4125	4125	4125	1
531	20241212	100100	30345340	4125	4125	4125	4125	0
532	20241212	100000	30345340	4125	4125	4125	4125	50
533	20241212	095900	30139090	4110	4110	4110	4110	0
534	20241212	095800	30139090	4110	4110	4110	4110	0
535	20241212	095700	30139090	4110	4110	4110	4110	0
536	20241212	095600	30139090	4110	4110	4110	4110	0
537	20241212	095500	30139090	4110	4110	4110	4110	129
538	20241212	095400	29608900	4105	4105	4105	4105	76
539	20241212	095300	29296920	4085	4090	4100	4085	1442
540	20241212	095200	23393235	4095	4095	4095	4095	5
541	20241212	095100	23372760	4095	4095	4095	4095	0
542	20241212	095000	23372760	4095	4095	4095	4095	305
543	20241212	094900	22123785	4100	4100	4100	4100	0
544	20241212	094800	22123785	4100	4100	4100	4100	196
545	20241212	094700	21320185	4100	4100	4100	4100	0
546	20241212	094600	21320185	4100	4100	4100	4100	0
547	20241212	094500	21320185	4100	4100	4100	4100	117
548	20241212	094400	20840485	4105	4120	4120	4105	343
549	20241212	094300	19428825	4140	4140	4140	4140	1
550	20241212	094200	19424685	4120	4120	4120	4120	1
551	20241212	094100	19420565	4115	4115	4115	4115	0
552	20241212	094000	19420565	4115	4115	4115	4115	1
553	20241212	093900	19416450	4135	4135	4135	4135	0
554	20241212	093800	19416450	4135	4135	4135	4135	0
555	20241212	093700	19416450	4135	4135	4135	4135	242
556	20241212	093600	18415780	4100	4100	4100	4100	0
557	20241212	093500	18415780	4100	4100	4100	4100	0
558	20241212	093400	18415780	4100	4100	4100	4100	0
559	20241212	093300	18415780	4100	4125	4125	4095	2480
560	20241212	093200	8241945	4125	4145	4145	4120	526
561	20241212	093100	6071055	4145	4145	4150	4145	13
562	20241212	093000	6017165	4145	4150	4150	4135	72
563	20241212	092900	5719330	4135	4135	4135	4135	0
564	20241212	092800	5719330	4135	4135	4135	4135	0
565	20241212	092700	5719330	4135	4135	4135	4135	0
566	20241212	092600	5719330	4135	4135	4135	4135	0
567	20241212	092500	5719330	4135	4135	4135	4135	0
568	20241212	092400	5719330	4135	4130	4135	4130	118
569	20241212	092300	5231650	4135	4135	4135	4130	183
570	20241212	092200	4475195	4160	4160	4160	4160	0
571	20241212	092100	4475195	4160	4160	4160	4160	35
572	20241212	092000	4329595	4180	4180	4180	4180	0
573	20241212	091900	4329595	4180	4180	4180	4180	0
574	20241212	091800	4329595	4180	4150	4180	4150	239
575	20241212	091700	3334775	4150	4150	4150	4150	0
576	20241212	091600	3334775	4150	4150	4150	4150	447
577	20241212	091500	1479725	4150	4150	4150	4150	92
578	20241212	091400	1097925	4150	4150	4150	4150	3
579	20241212	091300	1085475	4145	4145	4145	4145	0
580	20241212	091200	1085475	4145	4145	4145	4145	59
581	20241212	091100	840920	4145	4145	4145	4140	183
582	20241212	091000	82800	4140	4140	4140	4140	0
583	20241212	090900	82800	4140	4140	4140	4140	0
584	20241212	090800	82800	4140	4140	4140	4140	0
585	20241212	090700	82800	4140	4140	4140	4140	0
586	20241212	090600	82800	4140	4140	4140	4140	0
587	20241212	090500	82800	4140	4140	4140	4140	0
588	20241212	090400	82800	4140	4140	4140	4140	0
589	20241212	090300	82800	4140	4140	4140	4140	1
590	20241212	090200	78660	4140	4140	4140	4140	0
591	20241212	090100	78660	4140	4140	4140	4140	0
592	20241212	090000	78660	4140	4140	4140	4140	19