KissMeData/025620/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	190800	27305505	4175	4175	4175	4175	193
3	20241212	190700	27305505	4175	4175	4175	4175	0
4	20241212	190600	27305505	4175	4175	4175	4175	0
5	20241212	190500	27305505	4175	4175	4175	4175	0
6	20241212	190400	27305505	4175	4175	4175	4175	0
7	20241212	190300	27305505	4175	4175	4175	4175	0
8	20241212	190200	27305505	4175	4175	4175	4175	0
9	20241212	190100	27305505	4175	4175	4175	4175	0
10	20241212	190000	27305505	4175	4175	4175	4175	0
11	20241212	185900	27305505	4175	4175	4175	4175	0
12	20241212	185800	27305505	4175	4175	4175	4175	0
13	20241212	185700	27305505	4175	4175	4175	4175	0
14	20241212	185600	27305505	4175	4175	4175	4175	0
15	20241212	185500	27305505	4175	4175	4175	4175	0
16	20241212	185400	27305505	4175	4175	4175	4175	0
17	20241212	185300	27305505	4175	4175	4175	4175	0
18	20241212	185200	27305505	4175	4175	4175	4175	0
19	20241212	185100	27305505	4175	4175	4175	4175	0
20	20241212	185000	27305505	4175	4175	4175	4175	0
21	20241212	184900	27305505	4175	4175	4175	4175	0
22	20241212	184800	27305505	4175	4175	4175	4175	0
23	20241212	184700	27305505	4175	4175	4175	4175	0
24	20241212	184600	27305505	4175	4175	4175	4175	0
25	20241212	184500	27305505	4175	4175	4175	4175	0
26	20241212	184400	27305505	4175	4175	4175	4175	0
27	20241212	184300	27305505	4175	4175	4175	4175	0
28	20241212	184200	27305505	4175	4175	4175	4175	0
29	20241212	184100	27305505	4175	4175	4175	4175	0
30	20241212	184000	27305505	4175	4175	4175	4175	0
31	20241212	183900	27305505	4175	4175	4175	4175	0
32	20241212	183800	27305505	4175	4175	4175	4175	193
33	20241212	183700	27305505	4175	4175	4175	4175	0
34	20241212	183600	27305505	4175	4175	4175	4175	0
35	20241212	183500	27305505	4175	4175	4175	4175	0
36	20241212	183400	27305505	4175	4175	4175	4175	0
37	20241212	183300	27305505	4175	4175	4175	4175	0
38	20241212	183200	27305505	4175	4175	4175	4175	0
39	20241212	183100	27305505	4175	4175	4175	4175	0
40	20241212	183000	27305505	4175	4175	4175	4175	0
41	20241212	182900	27305505	4175	4175	4175	4175	0
42	20241212	182800	27305505	4175	4175	4175	4175	0
43	20241212	182700	27305505	4175	4175	4175	4175	0
44	20241212	182600	27305505	4175	4175	4175	4175	0
45	20241212	182500	27305505	4175	4175	4175	4175	0
46	20241212	182400	27305505	4175	4175	4175	4175	0
47	20241212	182300	27305505	4175	4175	4175	4175	0
48	20241212	182200	27305505	4175	4175	4175	4175	0
49	20241212	182100	27305505	4175	4175	4175	4175	0
50	20241212	182000	27305505	4175	4175	4175	4175	0
51	20241212	181900	27305505	4175	4175	4175	4175	0
52	20241212	181800	27305505	4175	4175	4175	4175	0
53	20241212	181700	27305505	4175	4175	4175	4175	0
54	20241212	181600	27305505	4175	4175	4175	4175	0
55	20241212	181500	27305505	4175	4175	4175	4175	0
56	20241212	181400	27305505	4175	4175	4175	4175	0
57	20241212	181300	27305505	4175	4175	4175	4175	0
58	20241212	181200	27305505	4175	4175	4175	4175	0
59	20241212	181100	27305505	4175	4175	4175	4175	0
60	20241212	181000	27305505	4175	4175	4175	4175	0
61	20241212	180900	27305505	4175	4175	4175	4175	0
62	20241212	180800	27305505	4175	4175	4175	4175	193
63	20241212	180700	27305505	4175	4175	4175	4175	0
64	20241212	180600	27305505	4175	4175	4175	4175	0
65	20241212	180500	27305505	4175	4175	4175	4175	0
66	20241212	180400	27305505	4175	4175	4175	4175	0
67	20241212	180300	27305505	4175	4175	4175	4175	0
68	20241212	180200	27305505	4175	4175	4175	4175	0
69	20241212	180100	27305505	4175	4175	4175	4175	0
70	20241212	180000	27305505	4175	4175	4175	4175	0
71	20241212	175900	27305505	4175	4175	4175	4175	0
72	20241212	175800	27305505	4175	4175	4175	4175	0
73	20241212	175700	27305505	4175	4175	4175	4175	0
74	20241212	175600	27305505	4175	4175	4175	4175	0
75	20241212	175500	27305505	4175	4175	4175	4175	0
76	20241212	175400	27305505	4175	4175	4175	4175	0
77	20241212	175300	27305505	4175	4175	4175	4175	0
78	20241212	175200	27305505	4175	4175	4175	4175	0
79	20241212	175100	27305505	4175	4175	4175	4175	0
80	20241212	175000	27305505	4175	4175	4175	4175	0
81	20241212	174900	27305505	4175	4175	4175	4175	0
82	20241212	174800	27305505	4175	4175	4175	4175	0
83	20241212	174700	27305505	4175	4175	4175	4175	0
84	20241212	174600	27305505	4175	4175	4175	4175	0
85	20241212	174500	27305505	4175	4175	4175	4175	0
86	20241212	174400	27305505	4175	4175	4175	4175	0
87	20241212	174300	27305505	4175	4175	4175	4175	0
88	20241212	174200	27305505	4175	4175	4175	4175	0
89	20241212	174100	27305505	4175	4175	4175	4175	0
90	20241212	174000	27305505	4175	4175	4175	4175	0
91	20241212	173900	27305505	4175	4175	4175	4175	0
92	20241212	173800	27305505	4175	4175	4175	4175	193
93	20241212	173700	27305505	4175	4175	4175	4175	0
94	20241212	173600	27305505	4175	4175	4175	4175	0
95	20241212	173500	27305505	4175	4175	4175	4175	0
96	20241212	173400	27305505	4175	4175	4175	4175	0
97	20241212	173300	27305505	4175	4175	4175	4175	0
98	20241212	173200	27305505	4175	4175	4175	4175	0
99	20241212	173100	27305505	4175	4175	4175	4175	0
100	20241212	173000	27305505	4175	4175	4175	4175	0
101	20241212	172900	27305505	4175	4175	4175	4175	0
102	20241212	172800	27305505	4175	4175	4175	4175	0
103	20241212	172700	27305505	4175	4175	4175	4175	0
104	20241212	172600	27305505	4175	4175	4175	4175	0
105	20241212	172500	27305505	4175	4175	4175	4175	0
106	20241212	172400	27305505	4175	4175	4175	4175	0
107	20241212	172300	27305505	4175	4175	4175	4175	0
108	20241212	172200	27305505	4175	4175	4175	4175	0
109	20241212	172100	27305505	4175	4175	4175	4175	0
110	20241212	172000	27305505	4175	4175	4175	4175	0
111	20241212	171900	27305505	4175	4175	4175	4175	0
112	20241212	171800	27305505	4175	4175	4175	4175	0
113	20241212	171700	27305505	4175	4175	4175	4175	0
114	20241212	171600	27305505	4175	4175	4175	4175	0
115	20241212	171500	27305505	4175	4175	4175	4175	0
116	20241212	171400	27305505	4175	4175	4175	4175	0
117	20241212	171300	27305505	4175	4175	4175	4175	0
118	20241212	171200	27305505	4175	4175	4175	4175	0
119	20241212	171100	27305505	4175	4175	4175	4175	0
120	20241212	171000	27305505	4175	4175	4175	4175	0
121	20241212	170900	27305505	4175	4175	4175	4175	0
122	20241212	170800	27305505	4175	4175	4175	4175	193
123	20241212	170700	27305505	4175	4175	4175	4175	0
124	20241212	170600	27305505	4175	4175	4175	4175	0
125	20241212	170500	27305505	4175	4175	4175	4175	0
126	20241212	170400	27305505	4175	4175	4175	4175	0
127	20241212	170300	27305505	4175	4175	4175	4175	0
128	20241212	170200	27305505	4175	4175	4175	4175	0
129	20241212	170100	27305505	4175	4175	4175	4175	0
130	20241212	170000	27305505	4175	4175	4175	4175	0
131	20241212	165900	27305505	4175	4175	4175	4175	0
132	20241212	165800	27305505	4175	4175	4175	4175	0
133	20241212	165700	27305505	4175	4175	4175	4175	0
134	20241212	165600	27305505	4175	4175	4175	4175	0
135	20241212	165500	27305505	4175	4175	4175	4175	0
136	20241212	165400	27305505	4175	4175	4175	4175	0
137	20241212	165300	27305505	4175	4175	4175	4175	0
138	20241212	165200	27305505	4175	4175	4175	4175	0
139	20241212	165100	27305505	4175	4175	4175	4175	0
140	20241212	165000	27305505	4175	4175	4175	4175	0
141	20241212	164900	27305505	4175	4175	4175	4175	0
142	20241212	164800	27305505	4175	4175	4175	4175	0
143	20241212	164700	27305505	4175	4175	4175	4175	0
144	20241212	164600	27305505	4175	4175	4175	4175	0
145	20241212	164500	27305505	4175	4175	4175	4175	0
146	20241212	164400	27305505	4175	4175	4175	4175	0
147	20241212	164300	27305505	4175	4175	4175	4175	0
148	20241212	164200	27305505	4175	4175	4175	4175	0
149	20241212	164100	27305505	4175	4175	4175	4175	0
150	20241212	164000	27305505	4175	4175	4175	4175	0
151	20241212	163900	27305505	4175	4175	4175	4175	0
152	20241212	163800	27305505	4175	4175	4175	4175	193
153	20241212	163700	27305505	4175	4175	4175	4175	0
154	20241212	163600	27305505	4175	4175	4175	4175	0
155	20241212	163500	27305505	4175	4175	4175	4175	0
156	20241212	163400	27305505	4175	4175	4175	4175	0
157	20241212	163300	27305505	4175	4175	4175	4175	0
158	20241212	163200	27305505	4175	4175	4175	4175	0
159	20241212	163100	27305505	4175	4175	4175	4175	0
160	20241212	163000	27305505	4175	4175	4175	4175	0
161	20241212	162900	27305505	4175	4175	4175	4175	0
162	20241212	162800	27305505	4175	4175	4175	4175	0
163	20241212	162700	27305505	4175	4175	4175	4175	0
164	20241212	162600	27305505	4175	4175	4175	4175	0
165	20241212	162500	27305505	4175	4175	4175	4175	0
166	20241212	162400	27305505	4175	4175	4175	4175	0
167	20241212	162300	27305505	4175	4175	4175	4175	0
168	20241212	162200	27305505	4175	4175	4175	4175	0
169	20241212	162100	27305505	4175	4175	4175	4175	0
170	20241212	162000	27305505	4175	4175	4175	4175	0
171	20241212	161900	27305505	4175	4175	4175	4175	0
172	20241212	161800	27305505	4175	4175	4175	4175	0
173	20241212	161700	27305505	4175	4175	4175	4175	0
174	20241212	161600	27305505	4175	4175	4175	4175	0
175	20241212	161500	27305505	4175	4175	4175	4175	0
176	20241212	161400	27305505	4175	4175	4175	4175	0
177	20241212	161300	27305505	4175	4175	4175	4175	0
178	20241212	161200	27305505	4175	4175	4175	4175	0
179	20241212	161100	27305505	4175	4175	4175	4175	0
180	20241212	161000	27305505	4175	4175	4175	4175	0
181	20241212	160900	27305505	4175	4175	4175	4175	0
182	20241212	160800	27305505	4175	4175	4175	4175	193
183	20241212	160700	27305505	4175	4175	4175	4175	0
184	20241212	160600	27305505	4175	4175	4175	4175	0
185	20241212	160500	27305505	4175	4175	4175	4175	0
186	20241212	160400	27305505	4175	4175	4175	4175	0
187	20241212	160300	27305505	4175	4175	4175	4175	0
188	20241212	160200	27305505	4175	4175	4175	4175	0
189	20241212	160100	27305505	4175	4175	4175	4175	0
190	20241212	160000	27305505	4175	4175	4175	4175	0
191	20241212	155900	27305505	4175	4175	4175	4175	0
192	20241212	155800	27305505	4175	4175	4175	4175	0
193	20241212	155700	27305505	4175	4175	4175	4175	0
194	20241212	155600	27305505	4175	4175	4175	4175	0
195	20241212	155500	27305505	4175	4175	4175	4175	0
196	20241212	155400	27305505	4175	4175	4175	4175	0
197	20241212	155300	27305505	4175	4175	4175	4175	0
198	20241212	155200	27305505	4175	4175	4175	4175	0
199	20241212	155100	27305505	4175	4175	4175	4175	0
200	20241212	155000	27305505	4175	4175	4175	4175	0
201	20241212	154900	27305505	4175	4175	4175	4175	0
202	20241212	154800	27305505	4175	4175	4175	4175	0
203	20241212	154700	27305505	4175	4175	4175	4175	0
204	20241212	154600	27305505	4175	4175	4175	4175	0
205	20241212	154500	27305505	4175	4175	4175	4175	0
206	20241212	154400	27305505	4175	4175	4175	4175	0
207	20241212	154300	27305505	4175	4175	4175	4175	0
208	20241212	154200	27305505	4175	4175	4175	4175	0
209	20241212	154100	27305505	4175	4175	4175	4175	0
210	20241212	154000	27305505	4175	4175	4175	4175	0
211	20241212	153900	27305505	4175	4175	4175	4175	0
212	20241212	153800	27305505	4175	4175	4175	4175	193
213	20241212	153700	27305505	4175	4175	4175	4175	0
214	20241212	153600	27305505	4175	4175	4175	4175	0
215	20241212	153500	27305505	4175	4175	4175	4175	0
216	20241212	153400	27305505	4175	4175	4175	4175	0
217	20241212	153300	27305505	4175	4175	4175	4175	0
218	20241212	153200	27305505	4175	4175	4175	4175	0
219	20241212	153100	27305505	4175	4175	4175	4175	0
220	20241212	153000	27305505	4175	4175	4175	4175	193
221	20241212	152900	26499730	4180	4180	4180	4180	0
222	20241212	152800	26499730	4180	4180	4180	4180	0
223	20241212	152700	26499730	4180	4180	4180	4180	0
224	20241212	152600	26499730	4180	4180	4180	4180	0
225	20241212	152500	26499730	4180	4180	4180	4180	0
226	20241212	152400	26499730	4180	4180	4180	4180	0
227	20241212	152300	26499730	4180	4180	4180	4180	0
228	20241212	152200	26499730	4180	4180	4180	4180	0
229	20241212	152100	26499730	4180	4180	4180	4180	0
230	20241212	152000	26499730	4180	4180	4180	4180	0
231	20241212	151900	26499730	4180	4190	4190	4180	3
232	20241212	151800	26487170	4185	4185	4185	4185	0
233	20241212	151700	26487170	4185	4185	4185	4185	0
234	20241212	151600	26487170	4185	4185	4185	4185	0
235	20241212	151500	26487170	4185	4185	4185	4185	0
236	20241212	151400	26487170	4185	4185	4185	4185	0
237	20241212	151300	26487170	4185	4185	4185	4185	0
238	20241212	151200	26487170	4185	4185	4185	4185	0
239	20241212	151100	26487170	4185	4185	4185	4185	0
240	20241212	151000	26487170	4185	4185	4185	4185	0
241	20241212	150900	26487170	4185	4185	4185	4185	0
242	20241212	150800	26487170	4185	4185	4185	4185	0
243	20241212	150700	26487170	4185	4185	4185	4185	0
244	20241212	150600	26487170	4185	4185	4185	4185	0
245	20241212	150500	26487170	4185	4185	4185	4185	0
246	20241212	150400	26487170	4185	4185	4185	4185	0
247	20241212	150300	26487170	4185	4185	4185	4185	0
248	20241212	150200	26487170	4185	4185	4185	4185	0
249	20241212	150100	26487170	4185	4185	4185	4185	0
250	20241212	150000	26487170	4185	4185	4185	4185	0
251	20241212	145900	26487170	4185	4185	4185	4185	0
252	20241212	145800	26487170	4185	4185	4185	4185	100
253	20241212	145700	26068670	4190	4190	4190	4190	0
254	20241212	145600	26068670	4190	4190	4190	4190	2
255	20241212	145500	26060290	4180	4180	4180	4180	0
256	20241212	145400	26060290	4180	4180	4180	4180	0
257	20241212	145300	26060290	4180	4180	4180	4180	0
258	20241212	145200	26060290	4180	4180	4180	4180	0
259	20241212	145100	26060290	4180	4180	4180	4180	0
260	20241212	145000	26060290	4180	4180	4180	4180	0
261	20241212	144900	26060290	4180	4180	4180	4180	0
262	20241212	144800	26060290	4180	4180	4180	4180	0
263	20241212	144700	26060290	4180	4180	4180	4180	0
264	20241212	144600	26060290	4180	4180	4180	4180	0
265	20241212	144500	26060290	4180	4180	4180	4180	0
266	20241212	144400	26060290	4180	4180	4180	4180	5
267	20241212	144300	26039390	4180	4180	4180	4180	0
268	20241212	144200	26039390	4180	4180	4180	4180	0
269	20241212	144100	26039390	4180	4180	4180	4180	0
270	20241212	144000	26039390	4180	4180	4180	4180	0
271	20241212	143900	26039390	4180	4180	4180	4180	0
272	20241212	143800	26039390	4180	4180	4180	4180	17
273	20241212	143700	25968330	4180	4180	4180	4180	0
274	20241212	143600	25968330	4180	4180	4180	4180	0
275	20241212	143500	25968330	4180	4180	4180	4180	0
276	20241212	143400	25968330	4180	4180	4180	4180	0
277	20241212	143300	25968330	4180	4180	4180	4180	0
278	20241212	143200	25968330	4180	4180	4180	4180	0
279	20241212	143100	25968330	4180	4180	4180	4180	0
280	20241212	143000	25968330	4180	4180	4180	4180	0
281	20241212	142900	25968330	4180	4180	4180	4180	0
282	20241212	142800	25968330	4180	4180	4180	4180	0
283	20241212	142700	25968330	4180	4180	4180	4180	0
284	20241212	142600	25968330	4180	4180	4180	4180	0
285	20241212	142500	25968330	4180	4180	4180	4180	0
286	20241212	142400	25968330	4180	4180	4180	4180	0
287	20241212	142300	25968330	4180	4180	4180	4180	0
288	20241212	142200	25968330	4180	4180	4180	4180	10
289	20241212	142100	25926530	4180	4180	4180	4180	0
290	20241212	142000	25926530	4180	4180	4180	4180	100
291	20241212	141900	25508530	4180	4180	4180	4180	0
292	20241212	141800	25508530	4180	4180	4180	4180	64
293	20241212	141700	25241010	4180	4180	4180	4180	0
294	20241212	141600	25241010	4180	4180	4180	4180	0
295	20241212	141500	25241010	4180	4180	4180	4180	0
296	20241212	141400	25241010	4180	4180	4180	4180	0
297	20241212	141300	25241010	4180	4180	4180	4180	0
298	20241212	141200	25241010	4180	4180	4180	4180	1
299	20241212	141100	25236830	4180	4180	4180	4180	0
300	20241212	141000	25236830	4180	4180	4180	4180	0
301	20241212	140900	25236830	4180	4180	4180	4180	0
302	20241212	140800	25236830	4180	4180	4180	4180	0
303	20241212	140700	25236830	4180	4180	4180	4180	0
304	20241212	140600	25236830	4180	4180	4180	4180	0
305	20241212	140500	25236830	4180	4180	4180	4180	0
306	20241212	140400	25236830	4180	4180	4180	4180	0
307	20241212	140300	25236830	4180	4180	4180	4180	0
308	20241212	140200	25236830	4180	4180	4180	4180	0
309	20241212	140100	25236830	4180	4180	4180	4180	0
310	20241212	140000	25236830	4180	4180	4180	4180	0
311	20241212	135900	25236830	4180	4180	4180	4180	0
312	20241212	135800	25236830	4180	4180	4180	4180	0
313	20241212	135700	25236830	4180	4180	4180	4180	3
314	20241212	135600	25224290	4180	4180	4180	4180	0
315	20241212	135500	25224290	4180	4180	4180	4180	0
316	20241212	135400	25224290	4180	4180	4180	4180	0
317	20241212	135300	25224290	4180	4180	4180	4180	0
318	20241212	135200	25224290	4180	4180	4180	4180	0
319	20241212	135100	25224290	4180	4180	4180	4180	0
320	20241212	135000	25224290	4180	4180	4180	4180	0
321	20241212	134900	25224290	4180	4180	4180	4180	0
322	20241212	134800	25224290	4180	4180	4180	4180	0
323	20241212	134700	25224290	4180	4180	4180	4180	0
324	20241212	134600	25224290	4180	4180	4180	4180	0
325	20241212	134500	25224290	4180	4180	4180	4180	0
326	20241212	134400	25224290	4180	4180	4180	4180	0
327	20241212	134300	25224290	4180	4180	4180	4180	0
328	20241212	134200	25224290	4180	4180	4180	4180	0
329	20241212	134100	25224290	4180	4180	4180	4180	0
330	20241212	134000	25224290	4180	4180	4180	4180	0
331	20241212	133900	25224290	4180	4180	4180	4180	0
332	20241212	133800	25224290	4180	4180	4180	4180	0
333	20241212	133700	25224290	4180	4180	4180	4180	0
334	20241212	133600	25224290	4180	4180	4180	4180	91
335	20241212	133500	24843910	4180	4180	4180	4180	52
336	20241212	133400	24626550	4180	4180	4180	4180	0
337	20241212	133300	24626550	4180	4180	4180	4180	0
338	20241212	133200	24626550	4180	4180	4180	4180	0
339	20241212	133100	24626550	4180	4180	4180	4180	0
340	20241212	133000	24626550	4180	4180	4180	4180	0
341	20241212	132900	24626550	4180	4180	4180	4180	0
342	20241212	132800	24626550	4180	4180	4180	4180	0
343	20241212	132700	24626550	4180	4180	4180	4180	0
344	20241212	132600	24626550	4180	4180	4180	4180	0
345	20241212	132500	24626550	4180	4180	4180	4180	0
346	20241212	132400	24626550	4180	4180	4180	4180	0
347	20241212	132300	24626550	4180	4180	4180	4180	0
348	20241212	132200	24626550	4180	4180	4180	4180	0
349	20241212	132100	24626550	4180	4180	4180	4180	0
350	20241212	132000	24626550	4180	4180	4180	4180	0
351	20241212	131900	24626550	4180	4180	4180	4180	0
352	20241212	131800	24626550	4180	4180	4180	4180	0
353	20241212	131700	24626550	4180	4180	4180	4180	50
354	20241212	131600	24417550	4180	4180	4180	4180	16
355	20241212	131500	24350670	4180	4180	4180	4180	0
356	20241212	131400	24350670	4180	4180	4180	4180	0
357	20241212	131300	24350670	4180	4180	4180	4180	0
358	20241212	131200	24350670	4180	4180	4180	4180	0
359	20241212	131100	24350670	4180	4180	4180	4180	50
360	20241212	131000	24141670	4180	4180	4180	4180	30
361	20241212	130900	24016270	4180	4180	4180	4180	0
362	20241212	130800	24016270	4180	4180	4180	4180	0
363	20241212	130700	24016270	4180	4180	4180	4180	0
364	20241212	130600	24016270	4180	4180	4180	4180	0
365	20241212	130500	24016270	4180	4180	4180	4180	0
366	20241212	130400	24016270	4180	4180	4180	4180	50
367	20241212	130300	23807270	4180	4180	4180	4180	0
368	20241212	130200	23807270	4180	4180	4180	4180	0
369	20241212	130100	23807270	4180	4180	4180	4180	0
370	20241212	130000	23807270	4180	4180	4180	4180	0
371	20241212	125900	23807270	4180	4180	4180	4180	0
372	20241212	125800	23807270	4180	4180	4180	4180	0
373	20241212	125700	23807270	4180	4180	4180	4180	0
374	20241212	125600	23807270	4180	4180	4180	4180	0
375	20241212	125500	23807270	4180	4180	4180	4180	0
376	20241212	125400	23807270	4180	4180	4180	4180	0
377	20241212	125300	23807270	4180	4180	4180	4180	0
378	20241212	125200	23807270	4180	4180	4180	4180	200
379	20241212	125100	22971270	4180	4180	4180	4180	0
380	20241212	125000	22971270	4180	4180	4180	4180	0
381	20241212	124900	22971270	4180	4180	4180	4180	0
382	20241212	124800	22971270	4180	4180	4180	4180	0
383	20241212	124700	22971270	4180	4180	4180	4180	0
384	20241212	124600	22971270	4180	4180	4180	4180	0
385	20241212	124500	22971270	4180	4180	4180	4180	0
386	20241212	124400	22971270	4180	4180	4180	4180	0
387	20241212	124300	22971270	4180	4180	4180	4180	0
388	20241212	124200	22971270	4180	4180	4180	4180	0
389	20241212	124100	22971270	4180	4180	4180	4180	0
390	20241212	124000	22971270	4180	4180	4180	4180	0
391	20241212	123900	22971270	4180	4180	4180	4180	561
392	20241212	123800	20626290	4180	4180	4180	4180	0
393	20241212	123700	20626290	4180	4180	4180	4180	0
394	20241212	123600	20626290	4180	4180	4180	4180	0
395	20241212	123500	20626290	4180	4180	4180	4180	0
396	20241212	123400	20626290	4180	4180	4180	4180	0
397	20241212	123300	20626290	4180	4180	4180	4180	0
398	20241212	123200	20626290	4180	4180	4180	4180	0
399	20241212	123100	20626290	4180	4180	4180	4180	0
400	20241212	123000	20626290	4180	4180	4180	4180	0
401	20241212	122900	20626290	4180	4180	4180	4180	0
402	20241212	122800	20626290	4180	4180	4180	4180	0
403	20241212	122700	20626290	4180	4180	4180	4180	0
404	20241212	122600	20626290	4180	4180	4180	4180	0
405	20241212	122500	20626290	4180	4180	4180	4180	0
406	20241212	122400	20626290	4180	4180	4180	4180	0
407	20241212	122300	20626290	4180	4180	4180	4180	0
408	20241212	122200	20626290	4180	4180	4180	4180	0
409	20241212	122100	20626290	4180	4180	4180	4180	0
410	20241212	122000	20626290	4180	4180	4180	4180	9
411	20241212	121900	20588670	4180	4180	4180	4180	0
412	20241212	121800	20588670	4180	4180	4180	4180	0
413	20241212	121700	20588670	4180	4180	4180	4180	0
414	20241212	121600	20588670	4180	4180	4180	4180	0
415	20241212	121500	20588670	4180	4180	4180	4180	0
416	20241212	121400	20588670	4180	4180	4180	4180	0
417	20241212	121300	20588670	4180	4180	4180	4180	0
418	20241212	121200	20588670	4180	4180	4180	4180	0
419	20241212	121100	20588670	4180	4180	4180	4180	0
420	20241212	121000	20588670	4180	4180	4180	4180	0
421	20241212	120900	20588670	4180	4180	4180	4180	0
422	20241212	120800	20588670	4180	4180	4180	4180	0
423	20241212	120700	20588670	4180	4180	4180	4180	0
424	20241212	120600	20588670	4180	4180	4180	4180	0
425	20241212	120500	20588670	4180	4180	4180	4180	0
426	20241212	120400	20588670	4180	4180	4180	4180	80
427	20241212	120300	20254270	4185	4185	4185	4185	0
428	20241212	120200	20254270	4185	4185	4185	4185	7
429	20241212	120100	20224975	4185	4185	4185	4185	0
430	20241212	120000	20224975	4185	4185	4185	4185	0
431	20241212	115900	20224975	4185	4185	4185	4185	0
432	20241212	115800	20224975	4185	4185	4185	4185	0
433	20241212	115700	20224975	4185	4185	4185	4185	0
434	20241212	115600	20224975	4185	4185	4185	4185	0
435	20241212	115500	20224975	4185	4185	4185	4185	0
436	20241212	115400	20224975	4185	4185	4185	4185	0
437	20241212	115300	20224975	4185	4185	4185	4185	0
438	20241212	115200	20224975	4185	4185	4185	4185	0
439	20241212	115100	20224975	4185	4185	4185	4185	0
440	20241212	115000	20224975	4185	4185	4185	4185	0
441	20241212	114900	20224975	4185	4185	4185	4185	0
442	20241212	114800	20224975	4185	4185	4185	4185	0
443	20241212	114700	20224975	4185	4190	4190	4185	80
444	20241212	114600	19890125	4190	4190	4190	4190	0
445	20241212	114500	19890125	4190	4190	4190	4190	0
446	20241212	114400	19890125	4190	4190	4190	4190	0
447	20241212	114300	19890125	4190	4190	4190	4190	0
448	20241212	114200	19890125	4190	4190	4190	4190	0
449	20241212	114100	19890125	4190	4190	4190	4190	0
450	20241212	114000	19890125	4190	4190	4190	4190	0
451	20241212	113900	19890125	4190	4190	4190	4190	0
452	20241212	113800	19890125	4190	4190	4190	4190	0
453	20241212	113700	19890125	4190	4190	4190	4190	0
454	20241212	113600	19890125	4190	4190	4190	4190	0
455	20241212	113500	19890125	4190	4190	4190	4190	0
456	20241212	113400	19890125	4190	4190	4190	4190	0
457	20241212	113300	19890125	4190	4190	4190	4190	0
458	20241212	113200	19890125	4190	4190	4190	4190	0
459	20241212	113100	19890125	4190	4190	4190	4190	0
460	20241212	113000	19890125	4190	4190	4190	4190	0
461	20241212	112900	19890125	4190	4190	4190	4190	0
462	20241212	112800	19890125	4190	4190	4190	4190	0
463	20241212	112700	19890125	4190	4190	4190	4190	0
464	20241212	112600	19890125	4190	4190	4190	4190	0
465	20241212	112500	19890125	4190	4190	4190	4190	0
466	20241212	112400	19890125	4190	4190	4190	4190	0
467	20241212	112300	19890125	4190	4190	4190	4190	54
468	20241212	112200	19663865	4190	4190	4190	4190	0
469	20241212	112100	19663865	4190	4190	4190	4190	10
470	20241212	112000	19621965	4190	4190	4190	4190	0
471	20241212	111900	19621965	4190	4190	4190	4190	0
472	20241212	111800	19621965	4190	4190	4190	4190	0
473	20241212	111700	19621965	4190	4190	4190	4190	0
474	20241212	111600	19621965	4190	4190	4190	4190	0
475	20241212	111500	19621965	4190	4190	4190	4190	11
476	20241212	111400	19575875	4190	4190	4190	4190	0
477	20241212	111300	19575875	4190	4190	4190	4190	0
478	20241212	111200	19575875	4190	4190	4190	4190	0
479	20241212	111100	19575875	4190	4190	4190	4190	0
480	20241212	111000	19575875	4190	4190	4190	4190	0
481	20241212	110900	19575875	4190	4190	4190	4190	0
482	20241212	110800	19575875	4190	4190	4190	4190	0
483	20241212	110700	19575875	4190	4190	4190	4190	0
484	20241212	110600	19575875	4190	4190	4190	4190	0
485	20241212	110500	19575875	4190	4190	4190	4190	4
486	20241212	110400	19559115	4190	4190	4190	4190	0
487	20241212	110300	19559115	4190	4190	4190	4190	0
488	20241212	110200	19559115	4190	4190	4190	4190	9
489	20241212	110100	19521405	4195	4195	4195	4195	94
490	20241212	110000	19127075	4195	4195	4195	4195	0
491	20241212	105900	19127075	4195	4195	4195	4195	0
492	20241212	105800	19127075	4195	4195	4195	4195	0
493	20241212	105700	19127075	4195	4195	4195	4195	0
494	20241212	105600	19127075	4195	4195	4195	4195	0
495	20241212	105500	19127075	4195	4195	4195	4195	0
496	20241212	105400	19127075	4195	4195	4195	4195	0
497	20241212	105300	19127075	4195	4200	4200	4195	22
498	20241212	105200	19034685	4205	4205	4205	4205	0
499	20241212	105100	19034685	4205	4205	4205	4205	0
500	20241212	105000	19034685	4205	4205	4205	4205	0
501	20241212	104900	19034685	4205	4205	4205	4205	0
502	20241212	104800	19034685	4205	4205	4205	4205	0
503	20241212	104700	19034685	4205	4205	4205	4205	0
504	20241212	104600	19034685	4205	4205	4205	4205	0
505	20241212	104500	19034685	4205	4205	4205	4205	0
506	20241212	104400	19034685	4205	4205	4205	4205	0
507	20241212	104300	19034685	4205	4205	4205	4205	0
508	20241212	104200	19034685	4205	4205	4205	4205	0
509	20241212	104100	19034685	4205	4205	4205	4205	0
510	20241212	104000	19034685	4205	4205	4205	4205	0
511	20241212	103900	19034685	4205	4205	4205	4205	0
512	20241212	103800	19034685	4205	4205	4205	4205	0
513	20241212	103700	19034685	4205	4205	4205	4205	0
514	20241212	103600	19034685	4205	4205	4205	4205	0
515	20241212	103500	19034685	4205	4205	4205	4205	0
516	20241212	103400	19034685	4205	4205	4205	4205	0
517	20241212	103300	19034685	4205	4205	4205	4205	0
518	20241212	103200	19034685	4205	4205	4205	4205	0
519	20241212	103100	19034685	4205	4195	4205	4195	109
520	20241212	103000	18576565	4205	4205	4205	4205	0
521	20241212	102900	18576565	4205	4205	4205	4205	0
522	20241212	102800	18576565	4205	4205	4205	4205	0
523	20241212	102700	18576565	4205	4205	4205	4205	0
524	20241212	102600	18576565	4205	4205	4205	4205	0
525	20241212	102500	18576565	4205	4205	4205	4205	0
526	20241212	102400	18576565	4205	4205	4205	4205	0
527	20241212	102300	18576565	4205	4205	4205	4205	0
528	20241212	102200	18576565	4205	4205	4205	4205	0
529	20241212	102100	18576565	4205	4205	4205	4205	0
530	20241212	102000	18576565	4205	4205	4205	4205	0
531	20241212	101900	18576565	4205	4205	4205	4205	0
532	20241212	101800	18576565	4205	4205	4205	4205	0
533	20241212	101700	18576565	4205	4205	4205	4205	0
534	20241212	101600	18576565	4205	4205	4205	4205	0
535	20241212	101500	18576565	4205	4205	4205	4205	0
536	20241212	101400	18576565	4205	4205	4205	4205	0
537	20241212	101300	18576565	4205	4205	4205	4205	0
538	20241212	101200	18576565	4205	4205	4205	4205	0
539	20241212	101100	18576565	4205	4205	4205	4205	0
540	20241212	101000	18576565	4205	4205	4205	4205	0
541	20241212	100900	18576565	4205	4205	4205	4205	0
542	20241212	100800	18576565	4205	4205	4205	4205	0
543	20241212	100700	18576565	4205	4205	4205	4205	0
544	20241212	100600	18576565	4205	4205	4205	4205	0
545	20241212	100500	18576565	4205	4205	4205	4205	0
546	20241212	100400	18576565	4205	4205	4205	4205	1
547	20241212	100300	18572360	4155	4165	4165	4155	750
548	20241212	100200	15455395	4205	4205	4205	4205	1
549	20241212	100100	15451190	4160	4160	4160	4160	0
550	20241212	100000	15451190	4160	4160	4160	4160	0
551	20241212	095900	15451190	4160	4160	4160	4160	0
552	20241212	095800	15451190	4160	4160	4160	4160	0
553	20241212	095700	15451190	4160	4160	4160	4160	0
554	20241212	095600	15451190	4160	4160	4160	4160	0
555	20241212	095500	15451190	4160	4170	4170	4160	310
556	20241212	095400	14160875	4165	4165	4165	4165	0
557	20241212	095300	14160875	4165	4165	4165	4165	0
558	20241212	095200	14160875	4165	4165	4165	4165	0
559	20241212	095100	14160875	4165	4165	4165	4165	0
560	20241212	095000	14160875	4165	4165	4165	4165	0
561	20241212	094900	14160875	4165	4190	4190	4165	2281
562	20241212	094800	4654105	4190	4190	4190	4190	0
563	20241212	094700	4654105	4190	4190	4190	4190	0
564	20241212	094600	4654105	4190	4200	4200	4190	41
565	20241212	094500	4482170	4200	4200	4200	4200	0
566	20241212	094400	4482170	4200	4200	4200	4200	0
567	20241212	094300	4482170	4200	4200	4200	4200	0
568	20241212	094200	4482170	4200	4200	4200	4200	0
569	20241212	094100	4482170	4200	4200	4200	4200	0
570	20241212	094000	4482170	4200	4200	4200	4200	0
571	20241212	093900	4482170	4200	4200	4200	4200	10
572	20241212	093800	4440170	4200	4200	4200	4200	0
573	20241212	093700	4440170	4200	4200	4200	4200	0
574	20241212	093600	4440170	4200	4200	4200	4200	0
575	20241212	093500	4440170	4200	4200	4200	4200	0
576	20241212	093400	4440170	4200	4200	4200	4200	0
577	20241212	093300	4440170	4200	4200	4200	4200	0
578	20241212	093200	4440170	4200	4200	4200	4200	1
579	20241212	093100	4435970	4200	4215	4215	4200	104
580	20241212	093000	3999140	4200	4200	4200	4200	0
581	20241212	092900	3999140	4200	4200	4200	4200	0
582	20241212	092800	3999140	4200	4200	4200	4200	0
583	20241212	092700	3999140	4200	4200	4200	4200	0
584	20241212	092600	3999140	4200	4200	4200	4200	0
585	20241212	092500	3999140	4200	4200	4200	4200	0
586	20241212	092400	3999140	4200	4200	4200	4200	0
587	20241212	092300	3999140	4200	4200	4200	4200	1
588	20241212	092200	3994940	4200	4200	4200	4200	0
589	20241212	092100	3994940	4200	4200	4200	4200	0
590	20241212	092000	3994940	4200	4225	4225	4195	139
591	20241212	091900	3411615	4190	4220	4225	4190	36
592	20241212	091800	3260200	4205	4185	4215	4185	212
593	20241212	091700	2369240	4180	4180	4180	4180	0
594	20241212	091600	2369240	4180	4165	4180	4165	38
595	20241212	091500	2210610	4160	4160	4160	4160	0
596	20241212	091400	2210610	4160	4160	4160	4160	0
597	20241212	091300	2210610	4160	4160	4160	4160	0
598	20241212	091200	2210610	4160	4195	4195	4160	36
599	20241212	091100	2060640	4155	4200	4200	4155	331
600	20241212	091000	680400	4200	4200	4200	4200	102
601	20241212	090900	252000	4200	4200	4200	4200	0
602	20241212	090800	252000	4200	4200	4200	4200	0
603	20241212	090700	252000	4200	4200	4200	4200	0
604	20241212	090600	252000	4200	4200	4200	4200	0
605	20241212	090500	252000	4200	4200	4200	4200	0
606	20241212	090400	252000	4200	4200	4200	4200	0
607	20241212	090300	252000	4200	4200	4200	4200	0
608	20241212	090200	252000	4200	4200	4200	4200	0
609	20241212	090100	252000	4200	4200	4200	4200	31
610	20241212	090000	121800	4200	4200	4200	4200	29