KissMeData/032750/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	191500	56419130	4095	4095	4095	4095	188
3	20241217	191400	56419130	4095	4095	4095	4095	0
4	20241217	191300	56419130	4095	4095	4095	4095	0
5	20241217	191200	56419130	4095	4095	4095	4095	0
6	20241217	191100	56419130	4095	4095	4095	4095	0
7	20241217	191000	56419130	4095	4095	4095	4095	0
8	20241217	190900	56419130	4095	4095	4095	4095	0
9	20241217	190800	56419130	4095	4095	4095	4095	0
10	20241217	190700	56419130	4095	4095	4095	4095	0
11	20241217	190600	56419130	4095	4095	4095	4095	0
12	20241217	190500	56419130	4095	4095	4095	4095	0
13	20241217	190400	56419130	4095	4095	4095	4095	0
14	20241217	190300	56419130	4095	4095	4095	4095	0
15	20241217	190200	56419130	4095	4095	4095	4095	0
16	20241217	190100	56419130	4095	4095	4095	4095	0
17	20241217	190000	56419130	4095	4095	4095	4095	0
18	20241217	185900	56419130	4095	4095	4095	4095	0
19	20241217	185800	56419130	4095	4095	4095	4095	0
20	20241217	185700	56419130	4095	4095	4095	4095	0
21	20241217	185600	56419130	4095	4095	4095	4095	0
22	20241217	185500	56419130	4095	4095	4095	4095	0
23	20241217	185400	56419130	4095	4095	4095	4095	0
24	20241217	185300	56419130	4095	4095	4095	4095	0
25	20241217	185200	56419130	4095	4095	4095	4095	0
26	20241217	185100	56419130	4095	4095	4095	4095	0
27	20241217	185000	56419130	4095	4095	4095	4095	0
28	20241217	184900	56419130	4095	4095	4095	4095	0
29	20241217	184800	56419130	4095	4095	4095	4095	0
30	20241217	184700	56419130	4095	4095	4095	4095	0
31	20241217	184600	56419130	4095	4095	4095	4095	0
32	20241217	184500	56419130	4095	4095	4095	4095	188
33	20241217	184400	56419130	4095	4095	4095	4095	0
34	20241217	184300	56419130	4095	4095	4095	4095	0
35	20241217	184200	56419130	4095	4095	4095	4095	0
36	20241217	184100	56419130	4095	4095	4095	4095	0
37	20241217	184000	56419130	4095	4095	4095	4095	0
38	20241217	183900	56419130	4095	4095	4095	4095	0
39	20241217	183800	56419130	4095	4095	4095	4095	0
40	20241217	183700	56419130	4095	4095	4095	4095	0
41	20241217	183600	56419130	4095	4095	4095	4095	0
42	20241217	183500	56419130	4095	4095	4095	4095	0
43	20241217	183400	56419130	4095	4095	4095	4095	0
44	20241217	183300	56419130	4095	4095	4095	4095	0
45	20241217	183200	56419130	4095	4095	4095	4095	0
46	20241217	183100	56419130	4095	4095	4095	4095	0
47	20241217	183000	56419130	4095	4095	4095	4095	0
48	20241217	182900	56419130	4095	4095	4095	4095	0
49	20241217	182800	56419130	4095	4095	4095	4095	0
50	20241217	182700	56419130	4095	4095	4095	4095	0
51	20241217	182600	56419130	4095	4095	4095	4095	0
52	20241217	182500	56419130	4095	4095	4095	4095	0
53	20241217	182400	56419130	4095	4095	4095	4095	0
54	20241217	182300	56419130	4095	4095	4095	4095	0
55	20241217	182200	56419130	4095	4095	4095	4095	0
56	20241217	182100	56419130	4095	4095	4095	4095	0
57	20241217	182000	56419130	4095	4095	4095	4095	0
58	20241217	181900	56419130	4095	4095	4095	4095	0
59	20241217	181800	56419130	4095	4095	4095	4095	0
60	20241217	181700	56419130	4095	4095	4095	4095	0
61	20241217	181600	56419130	4095	4095	4095	4095	0
62	20241217	181500	56419130	4095	4095	4095	4095	188
63	20241217	181400	56419130	4095	4095	4095	4095	0
64	20241217	181300	56419130	4095	4095	4095	4095	0
65	20241217	181200	56419130	4095	4095	4095	4095	0
66	20241217	181100	56419130	4095	4095	4095	4095	0
67	20241217	181000	56419130	4095	4095	4095	4095	0
68	20241217	180900	56419130	4095	4095	4095	4095	0
69	20241217	180800	56419130	4095	4095	4095	4095	0
70	20241217	180700	56419130	4095	4095	4095	4095	0
71	20241217	180600	56419130	4095	4095	4095	4095	0
72	20241217	180500	56419130	4095	4095	4095	4095	0
73	20241217	180400	56419130	4095	4095	4095	4095	0
74	20241217	180300	56419130	4095	4095	4095	4095	0
75	20241217	180200	56419130	4095	4095	4095	4095	0
76	20241217	180100	56419130	4095	4095	4095	4095	0
77	20241217	180000	56419130	4095	4095	4095	4095	0
78	20241217	175900	56419130	4095	4095	4095	4095	0
79	20241217	175800	56419130	4095	4095	4095	4095	0
80	20241217	175700	56419130	4095	4095	4095	4095	0
81	20241217	175600	56419130	4095	4095	4095	4095	0
82	20241217	175500	56419130	4095	4095	4095	4095	0
83	20241217	175400	56419130	4095	4095	4095	4095	0
84	20241217	175300	56419130	4095	4095	4095	4095	0
85	20241217	175200	56419130	4095	4095	4095	4095	0
86	20241217	175100	56419130	4095	4095	4095	4095	0
87	20241217	175000	56419130	4095	4095	4095	4095	0
88	20241217	174900	56419130	4095	4095	4095	4095	0
89	20241217	174800	56419130	4095	4095	4095	4095	0
90	20241217	174700	56419130	4095	4095	4095	4095	0
91	20241217	174600	56419130	4095	4095	4095	4095	0
92	20241217	174500	56419130	4095	4095	4095	4095	188
93	20241217	174400	56419130	4095	4095	4095	4095	0
94	20241217	174300	56419130	4095	4095	4095	4095	0
95	20241217	174200	56419130	4095	4095	4095	4095	0
96	20241217	174100	56419130	4095	4095	4095	4095	0
97	20241217	174000	56419130	4095	4095	4095	4095	0
98	20241217	173900	56419130	4095	4095	4095	4095	0
99	20241217	173800	56419130	4095	4095	4095	4095	0
100	20241217	173700	56419130	4095	4095	4095	4095	0
101	20241217	173600	56419130	4095	4095	4095	4095	0
102	20241217	173500	56419130	4095	4095	4095	4095	0
103	20241217	173400	56419130	4095	4095	4095	4095	0
104	20241217	173300	56419130	4095	4095	4095	4095	0
105	20241217	173200	56419130	4095	4095	4095	4095	0
106	20241217	173100	56419130	4095	4095	4095	4095	0
107	20241217	173000	56419130	4095	4095	4095	4095	0
108	20241217	172900	56419130	4095	4095	4095	4095	0
109	20241217	172800	56419130	4095	4095	4095	4095	0
110	20241217	172700	56419130	4095	4095	4095	4095	0
111	20241217	172600	56419130	4095	4095	4095	4095	0
112	20241217	172500	56419130	4095	4095	4095	4095	0
113	20241217	172400	56419130	4095	4095	4095	4095	0
114	20241217	172300	56419130	4095	4095	4095	4095	0
115	20241217	172200	56419130	4095	4095	4095	4095	0
116	20241217	172100	56419130	4095	4095	4095	4095	0
117	20241217	172000	56419130	4095	4095	4095	4095	0
118	20241217	171900	56419130	4095	4095	4095	4095	0
119	20241217	171800	56419130	4095	4095	4095	4095	0
120	20241217	171700	56419130	4095	4095	4095	4095	0
121	20241217	171600	56419130	4095	4095	4095	4095	0
122	20241217	171500	56419130	4095	4095	4095	4095	188
123	20241217	171400	56419130	4095	4095	4095	4095	0
124	20241217	171300	56419130	4095	4095	4095	4095	0
125	20241217	171200	56419130	4095	4095	4095	4095	0
126	20241217	171100	56419130	4095	4095	4095	4095	0
127	20241217	171000	56419130	4095	4095	4095	4095	0
128	20241217	170900	56419130	4095	4095	4095	4095	0
129	20241217	170800	56419130	4095	4095	4095	4095	0
130	20241217	170700	56419130	4095	4095	4095	4095	0
131	20241217	170600	56419130	4095	4095	4095	4095	0
132	20241217	170500	56419130	4095	4095	4095	4095	0
133	20241217	170400	56419130	4095	4095	4095	4095	0
134	20241217	170300	56419130	4095	4095	4095	4095	0
135	20241217	170200	56419130	4095	4095	4095	4095	0
136	20241217	170100	56419130	4095	4095	4095	4095	0
137	20241217	170000	56419130	4095	4095	4095	4095	0
138	20241217	165900	56419130	4095	4095	4095	4095	0
139	20241217	165800	56419130	4095	4095	4095	4095	0
140	20241217	165700	56419130	4095	4095	4095	4095	0
141	20241217	165600	56419130	4095	4095	4095	4095	0
142	20241217	165500	56419130	4095	4095	4095	4095	0
143	20241217	165400	56419130	4095	4095	4095	4095	0
144	20241217	165300	56419130	4095	4095	4095	4095	0
145	20241217	165200	56419130	4095	4095	4095	4095	0
146	20241217	165100	56419130	4095	4095	4095	4095	0
147	20241217	165000	56419130	4095	4095	4095	4095	0
148	20241217	164900	56419130	4095	4095	4095	4095	0
149	20241217	164800	56419130	4095	4095	4095	4095	0
150	20241217	164700	56419130	4095	4095	4095	4095	0
151	20241217	164600	56419130	4095	4095	4095	4095	0
152	20241217	164500	56419130	4095	4095	4095	4095	188
153	20241217	164400	56419130	4095	4095	4095	4095	0
154	20241217	164300	56419130	4095	4095	4095	4095	0
155	20241217	164200	56419130	4095	4095	4095	4095	0
156	20241217	164100	56419130	4095	4095	4095	4095	0
157	20241217	164000	56419130	4095	4095	4095	4095	0
158	20241217	163900	56419130	4095	4095	4095	4095	0
159	20241217	163800	56419130	4095	4095	4095	4095	0
160	20241217	163700	56419130	4095	4095	4095	4095	0
161	20241217	163600	56419130	4095	4095	4095	4095	0
162	20241217	163500	56419130	4095	4095	4095	4095	0
163	20241217	163400	56419130	4095	4095	4095	4095	0
164	20241217	163300	56419130	4095	4095	4095	4095	0
165	20241217	163200	56419130	4095	4095	4095	4095	0
166	20241217	163100	56419130	4095	4095	4095	4095	0
167	20241217	163000	56419130	4095	4095	4095	4095	0
168	20241217	162900	56419130	4095	4095	4095	4095	0
169	20241217	162800	56419130	4095	4095	4095	4095	0
170	20241217	162700	56419130	4095	4095	4095	4095	0
171	20241217	162600	56419130	4095	4095	4095	4095	0
172	20241217	162500	56419130	4095	4095	4095	4095	0
173	20241217	162400	56419130	4095	4095	4095	4095	0
174	20241217	162300	56419130	4095	4095	4095	4095	0
175	20241217	162200	56419130	4095	4095	4095	4095	0
176	20241217	162100	56419130	4095	4095	4095	4095	0
177	20241217	162000	56419130	4095	4095	4095	4095	0
178	20241217	161900	56419130	4095	4095	4095	4095	0
179	20241217	161800	56419130	4095	4095	4095	4095	0
180	20241217	161700	56419130	4095	4095	4095	4095	0
181	20241217	161600	56419130	4095	4095	4095	4095	0
182	20241217	161500	56419130	4095	4095	4095	4095	188
183	20241217	161400	56419130	4095	4095	4095	4095	0
184	20241217	161300	56419130	4095	4095	4095	4095	0
185	20241217	161200	56419130	4095	4095	4095	4095	0
186	20241217	161100	56419130	4095	4095	4095	4095	0
187	20241217	161000	56419130	4095	4095	4095	4095	0
188	20241217	160900	56419130	4095	4095	4095	4095	0
189	20241217	160800	56419130	4095	4095	4095	4095	0
190	20241217	160700	56419130	4095	4095	4095	4095	0
191	20241217	160600	56419130	4095	4095	4095	4095	0
192	20241217	160500	56419130	4095	4095	4095	4095	0
193	20241217	160400	56419130	4095	4095	4095	4095	0
194	20241217	160300	56419130	4095	4095	4095	4095	0
195	20241217	160200	56419130	4095	4095	4095	4095	0
196	20241217	160100	56419130	4095	4095	4095	4095	0
197	20241217	160000	56419130	4095	4095	4095	4095	0
198	20241217	155900	56419130	4095	4095	4095	4095	0
199	20241217	155800	56419130	4095	4095	4095	4095	0
200	20241217	155700	56419130	4095	4095	4095	4095	0
201	20241217	155600	56419130	4095	4095	4095	4095	0
202	20241217	155500	56419130	4095	4095	4095	4095	0
203	20241217	155400	56419130	4095	4095	4095	4095	0
204	20241217	155300	56419130	4095	4095	4095	4095	0
205	20241217	155200	56419130	4095	4095	4095	4095	0
206	20241217	155100	56419130	4095	4095	4095	4095	0
207	20241217	155000	56419130	4095	4095	4095	4095	0
208	20241217	154900	56419130	4095	4095	4095	4095	0
209	20241217	154800	56419130	4095	4095	4095	4095	0
210	20241217	154700	56419130	4095	4095	4095	4095	0
211	20241217	154600	56419130	4095	4095	4095	4095	0
212	20241217	154500	56419130	4095	4095	4095	4095	188
213	20241217	154400	56419130	4095	4095	4095	4095	0
214	20241217	154300	56419130	4095	4095	4095	4095	0
215	20241217	154200	56419130	4095	4095	4095	4095	0
216	20241217	154100	56419130	4095	4095	4095	4095	0
217	20241217	154000	56419130	4095	4095	4095	4095	0
218	20241217	153900	56419130	4095	4095	4095	4095	0
219	20241217	153800	56419130	4095	4095	4095	4095	0
220	20241217	153700	56419130	4095	4095	4095	4095	0
221	20241217	153600	56419130	4095	4095	4095	4095	0
222	20241217	153500	56419130	4095	4095	4095	4095	0
223	20241217	153400	56419130	4095	4095	4095	4095	0
224	20241217	153300	56419130	4095	4095	4095	4095	0
225	20241217	153200	56419130	4095	4095	4095	4095	0
226	20241217	153100	56419130	4095	4095	4095	4095	0
227	20241217	153000	56419130	4095	4095	4095	4095	188
228	20241217	152900	55649270	4105	4105	4105	4105	0
229	20241217	152800	55649270	4105	4105	4105	4105	0
230	20241217	152700	55649270	4105	4105	4105	4105	0
231	20241217	152600	55649270	4105	4105	4105	4105	0
232	20241217	152500	55649270	4105	4105	4105	4105	0
233	20241217	152400	55649270	4105	4105	4105	4105	0
234	20241217	152300	55649270	4105	4105	4105	4105	0
235	20241217	152200	55649270	4105	4105	4105	4105	0
236	20241217	152100	55649270	4105	4105	4105	4105	0
237	20241217	152000	55649270	4105	4105	4105	4105	0
238	20241217	151900	55649270	4105	4105	4105	4105	200
239	20241217	151800	54828270	4105	4105	4105	4105	0
240	20241217	151700	54828270	4105	4105	4105	4105	235
241	20241217	151600	53863595	4100	4100	4100	4100	0
242	20241217	151500	53863595	4100	4100	4100	4100	0
243	20241217	151400	53863595	4100	4100	4100	4100	0
244	20241217	151300	53863595	4100	4100	4100	4100	0
245	20241217	151200	53863595	4100	4100	4100	4100	0
246	20241217	151100	53863595	4100	4100	4100	4100	0
247	20241217	151000	53863595	4100	4100	4100	4100	0
248	20241217	150900	53863595	4100	4100	4100	4100	0
249	20241217	150800	53863595	4100	4100	4100	4100	0
250	20241217	150700	53863595	4100	4100	4100	4100	200
251	20241217	150600	53043595	4100	4100	4100	4100	0
252	20241217	150500	53043595	4100	4100	4100	4100	0
253	20241217	150400	53043595	4100	4100	4100	4100	1000
254	20241217	150300	48943595	4100	4080	4100	4080	2000
255	20241217	150200	40744565	4080	4080	4080	4080	0
256	20241217	150100	40744565	4080	4080	4080	4080	0
257	20241217	150000	40744565	4080	4080	4080	4080	56
258	20241217	145900	40516085	4075	4080	4080	4075	26
259	20241217	145800	40410015	4080	4080	4080	4080	0
260	20241217	145700	40410015	4080	4080	4080	4080	0
261	20241217	145600	40410015	4080	4080	4080	4080	12
262	20241217	145500	40361055	4075	4075	4075	4075	0
263	20241217	145400	40361055	4075	4075	4075	4075	0
264	20241217	145300	40361055	4075	4075	4075	4075	0
265	20241217	145200	40361055	4075	4075	4075	4075	0
266	20241217	145100	40361055	4075	4075	4075	4075	0
267	20241217	145000	40361055	4075	4075	4075	4075	0
268	20241217	144900	40361055	4075	4075	4075	4075	95
269	20241217	144800	39973930	4070	4070	4070	4070	0
270	20241217	144700	39973930	4070	4070	4070	4070	0
271	20241217	144600	39973930	4070	4070	4070	4070	0
272	20241217	144500	39973930	4070	4070	4070	4070	0
273	20241217	144400	39973930	4070	4070	4070	4070	0
274	20241217	144300	39973930	4070	4070	4070	4070	0
275	20241217	144200	39973930	4070	4070	4070	4070	0
276	20241217	144100	39973930	4070	4070	4070	4070	0
277	20241217	144000	39973930	4070	4070	4070	4070	0
278	20241217	143900	39973930	4070	4070	4070	4070	0
279	20241217	143800	39973930	4070	4065	4070	4065	11
280	20241217	143700	39929165	4065	4065	4065	4065	10
281	20241217	143600	39888515	4065	4065	4065	4065	0
282	20241217	143500	39888515	4065	4065	4065	4065	0
283	20241217	143400	39888515	4065	4065	4065	4065	0
284	20241217	143300	39888515	4065	4065	4065	4065	0
285	20241217	143200	39888515	4065	4065	4065	4065	10
286	20241217	143100	39847865	4070	4070	4070	4070	0
287	20241217	143000	39847865	4070	4070	4070	4070	0
288	20241217	142900	39847865	4070	4070	4070	4070	0
289	20241217	142800	39847865	4070	4070	4070	4070	0
290	20241217	142700	39847865	4070	4070	4070	4070	0
291	20241217	142600	39847865	4070	4070	4070	4070	0
292	20241217	142500	39847865	4070	4070	4070	4070	0
293	20241217	142400	39847865	4070	4070	4070	4070	0
294	20241217	142300	39847865	4070	4070	4070	4070	0
295	20241217	142200	39847865	4070	4070	4070	4070	0
296	20241217	142100	39847865	4070	4070	4070	4070	10
297	20241217	142000	39807165	4070	4070	4070	4070	0
298	20241217	141900	39807165	4070	4070	4070	4070	0
299	20241217	141800	39807165	4070	4070	4070	4070	23
300	20241217	141700	39713555	4060	4060	4060	4060	0
301	20241217	141600	39713555	4060	4060	4060	4060	0
302	20241217	141500	39713555	4060	4060	4060	4060	0
303	20241217	141400	39713555	4060	4070	4070	4060	715
304	20241217	141300	36810310	4070	4070	4070	4070	0
305	20241217	141200	36810310	4070	4070	4070	4070	94
306	20241217	141100	36427730	4070	4070	4070	4070	0
307	20241217	141000	36427730	4070	4070	4070	4070	0
308	20241217	140900	36427730	4070	4070	4070	4070	18
309	20241217	140800	36354470	4065	4065	4065	4065	0
310	20241217	140700	36354470	4065	4065	4065	4065	0
311	20241217	140600	36354470	4065	4065	4065	4065	11
312	20241217	140500	36309755	4075	4075	4075	4075	0
313	20241217	140400	36309755	4075	4075	4075	4075	0
314	20241217	140300	36309755	4075	4075	4075	4075	0
315	20241217	140200	36309755	4075	4075	4075	4075	0
316	20241217	140100	36309755	4075	4075	4075	4075	0
317	20241217	140000	36309755	4075	4075	4075	4075	21
318	20241217	135900	36224180	4065	4065	4065	4065	0
319	20241217	135800	36224180	4065	4065	4065	4065	0
320	20241217	135700	36224180	4065	4065	4065	4065	0
321	20241217	135600	36224180	4065	4065	4065	4065	0
322	20241217	135500	36224180	4065	4065	4065	4065	0
323	20241217	135400	36224180	4065	4065	4065	4065	0
324	20241217	135300	36224180	4065	4065	4065	4065	0
325	20241217	135200	36224180	4065	4065	4065	4065	0
326	20241217	135100	36224180	4065	4065	4065	4065	1
327	20241217	135000	36220115	4065	4065	4065	4065	0
328	20241217	134900	36220115	4065	4065	4065	4065	0
329	20241217	134800	36220115	4065	4065	4065	4065	0
330	20241217	134700	36220115	4065	4065	4065	4065	20
331	20241217	134600	36138815	4060	4060	4060	4060	0
332	20241217	134500	36138815	4060	4060	4060	4060	0
333	20241217	134400	36138815	4060	4060	4060	4060	0
334	20241217	134300	36138815	4060	4060	4060	4060	0
335	20241217	134200	36138815	4060	4060	4060	4060	1
336	20241217	134100	36134755	4060	4060	4060	4060	0
337	20241217	134000	36134755	4060	4060	4060	4060	0
338	20241217	133900	36134755	4060	4060	4060	4060	0
339	20241217	133800	36134755	4060	4060	4060	4060	0
340	20241217	133700	36134755	4060	4060	4060	4060	0
341	20241217	133600	36134755	4060	4060	4060	4060	0
342	20241217	133500	36134755	4060	4060	4060	4060	0
343	20241217	133400	36134755	4060	4060	4060	4060	0
344	20241217	133300	36134755	4060	4060	4060	4060	0
345	20241217	133200	36134755	4060	4060	4060	4060	0
346	20241217	133100	36134755	4060	4060	4060	4060	0
347	20241217	133000	36134755	4060	4060	4060	4060	20
348	20241217	132900	36053555	4060	4060	4060	4060	0
349	20241217	132800	36053555	4060	4060	4060	4060	0
350	20241217	132700	36053555	4060	4060	4060	4060	157
351	20241217	132600	35416135	4055	4055	4055	4055	0
352	20241217	132500	35416135	4055	4055	4055	4055	165
353	20241217	132400	34747060	4055	4055	4055	4055	0
354	20241217	132300	34747060	4055	4055	4055	4055	0
355	20241217	132200	34747060	4055	4055	4055	4055	0
356	20241217	132100	34747060	4055	4055	4055	4055	0
357	20241217	132000	34747060	4055	4055	4055	4055	0
358	20241217	131900	34747060	4055	4055	4055	4055	0
359	20241217	131800	34747060	4055	4055	4055	4055	0
360	20241217	131700	34747060	4055	4055	4055	4055	0
361	20241217	131600	34747060	4055	4055	4055	4055	0
362	20241217	131500	34747060	4055	4055	4055	4055	0
363	20241217	131400	34747060	4055	4055	4055	4055	0
364	20241217	131300	34747060	4055	4055	4055	4055	0
365	20241217	131200	34747060	4055	4055	4055	4055	0
366	20241217	131100	34747060	4055	4055	4055	4055	0
367	20241217	131000	34747060	4055	4055	4055	4055	0
368	20241217	130900	34747060	4055	4055	4055	4055	0
369	20241217	130800	34747060	4055	4055	4055	4055	0
370	20241217	130700	34747060	4055	4055	4055	4055	0
371	20241217	130600	34747060	4055	4055	4055	4055	11
372	20241217	130500	34702455	4055	4055	4055	4055	0
373	20241217	130400	34702455	4055	4055	4055	4055	0
374	20241217	130300	34702455	4055	4055	4055	4055	0
375	20241217	130200	34702455	4055	4055	4055	4055	11
376	20241217	130100	34657850	4055	4055	4055	4055	0
377	20241217	130000	34657850	4055	4055	4055	4055	10
378	20241217	125900	34617300	4055	4055	4055	4055	0
379	20241217	125800	34617300	4055	4055	4055	4055	0
380	20241217	125700	34617300	4055	4055	4055	4055	0
381	20241217	125600	34617300	4055	4055	4055	4055	0
382	20241217	125500	34617300	4055	4055	4055	4055	0
383	20241217	125400	34617300	4055	4055	4055	4055	0
384	20241217	125300	34617300	4055	4055	4055	4055	0
385	20241217	125200	34617300	4055	4055	4055	4055	0
386	20241217	125100	34617300	4055	4055	4055	4055	10
387	20241217	125000	34576750	4055	4055	4055	4055	10
388	20241217	124900	34536200	4050	4050	4050	4050	20
389	20241217	124800	34455200	4050	4050	4050	4050	0
390	20241217	124700	34455200	4050	4050	4050	4050	0
391	20241217	124600	34455200	4050	4050	4050	4050	0
392	20241217	124500	34455200	4050	4050	4050	4050	0
393	20241217	124400	34455200	4050	4050	4050	4050	0
394	20241217	124300	34455200	4050	4050	4050	4050	0
395	20241217	124200	34455200	4050	4050	4050	4050	0
396	20241217	124100	34455200	4050	4050	4050	4050	0
397	20241217	124000	34455200	4050	4050	4050	4050	0
398	20241217	123900	34455200	4050	4050	4050	4050	0
399	20241217	123800	34455200	4050	4050	4050	4050	0
400	20241217	123700	34455200	4050	4050	4050	4050	10
401	20241217	123600	34414700	4060	4060	4060	4060	0
402	20241217	123500	34414700	4060	4060	4060	4060	0
403	20241217	123400	34414700	4060	4060	4060	4060	0
404	20241217	123300	34414700	4060	4055	4060	4055	123
405	20241217	123200	33915370	4060	4060	4060	4060	0
406	20241217	123100	33915370	4060	4060	4060	4060	0
407	20241217	123000	33915370	4060	4060	4060	4060	0
408	20241217	122900	33915370	4060	4060	4060	4060	0
409	20241217	122800	33915370	4060	4060	4060	4060	0
410	20241217	122700	33915370	4060	4060	4060	4060	0
411	20241217	122600	33915370	4060	4060	4060	4060	0
412	20241217	122500	33915370	4060	4060	4060	4060	0
413	20241217	122400	33915370	4060	4070	4070	4060	1162
414	20241217	122300	29193965	4070	4070	4070	4070	0
415	20241217	122200	29193965	4070	4070	4070	4070	0
416	20241217	122100	29193965	4070	4070	4070	4070	42
417	20241217	122000	29023025	4075	4075	4075	4075	0
418	20241217	121900	29023025	4075	4075	4075	4075	0
419	20241217	121800	29023025	4075	4075	4075	4075	0
420	20241217	121700	29023025	4075	4075	4075	4075	0
421	20241217	121600	29023025	4075	4075	4075	4075	0
422	20241217	121500	29023025	4075	4075	4075	4075	0
423	20241217	121400	29023025	4075	4075	4075	4075	0
424	20241217	121300	29023025	4075	4075	4075	4075	0
425	20241217	121200	29023025	4075	4075	4075	4075	0
426	20241217	121100	29023025	4075	4075	4075	4075	0
427	20241217	121000	29023025	4075	4075	4075	4075	0
428	20241217	120900	29023025	4075	4075	4075	4075	0
429	20241217	120800	29023025	4075	4075	4075	4075	161
430	20241217	120700	28366950	4070	4070	4070	4070	0
431	20241217	120600	28366950	4070	4070	4070	4070	0
432	20241217	120500	28366950	4070	4070	4070	4070	5
433	20241217	120400	28346600	4070	4070	4070	4070	0
434	20241217	120300	28346600	4070	4070	4070	4070	0
435	20241217	120200	28346600	4070	4070	4070	4070	0
436	20241217	120100	28346600	4070	4070	4070	4070	11
437	20241217	120000	28301830	4070	4070	4070	4070	0
438	20241217	115900	28301830	4070	4070	4070	4070	0
439	20241217	115800	28301830	4070	4070	4070	4070	10
440	20241217	115700	28261130	4070	4070	4070	4070	0
441	20241217	115600	28261130	4070	4070	4070	4070	59
442	20241217	115500	28021000	4065	4065	4065	4065	0
443	20241217	115400	28021000	4065	4065	4065	4065	0
444	20241217	115300	28021000	4065	4065	4065	4065	0
445	20241217	115200	28021000	4065	4065	4065	4065	0
446	20241217	115100	28021000	4065	4065	4065	4065	10
447	20241217	115000	27980350	4065	4065	4065	4065	0
448	20241217	114900	27980350	4065	4065	4065	4065	0
449	20241217	114800	27980350	4065	4065	4065	4065	0
450	20241217	114700	27980350	4065	4065	4065	4065	0
451	20241217	114600	27980350	4065	4065	4065	4065	10
452	20241217	114500	27939700	4065	4065	4065	4065	0
453	20241217	114400	27939700	4065	4065	4065	4065	0
454	20241217	114300	27939700	4065	4065	4065	4065	0
455	20241217	114200	27939700	4065	4065	4065	4065	0
456	20241217	114100	27939700	4065	4065	4065	4065	10
457	20241217	114000	27899050	4065	4065	4065	4065	0
458	20241217	113900	27899050	4065	4065	4065	4065	0
459	20241217	113800	27899050	4065	4065	4065	4065	0
460	20241217	113700	27899050	4065	4065	4065	4065	0
461	20241217	113600	27899050	4065	4065	4065	4065	10
462	20241217	113500	27858400	4065	4065	4065	4065	0
463	20241217	113400	27858400	4065	4065	4065	4065	0
464	20241217	113300	27858400	4065	4065	4065	4065	0
465	20241217	113200	27858400	4065	4065	4065	4065	0
466	20241217	113100	27858400	4065	4065	4065	4065	20
467	20241217	113000	27777100	4070	4070	4070	4070	0
468	20241217	112900	27777100	4070	4070	4070	4070	0
469	20241217	112800	27777100	4070	4070	4070	4070	0
470	20241217	112700	27777100	4070	4070	4070	4070	0
471	20241217	112600	27777100	4070	4070	4070	4070	0
472	20241217	112500	27777100	4070	4070	4070	4070	1
473	20241217	112400	27773030	4070	4070	4070	4070	0
474	20241217	112300	27773030	4070	4070	4070	4070	0
475	20241217	112200	27773030	4070	4070	4070	4070	0
476	20241217	112100	27773030	4070	4070	4070	4070	0
477	20241217	112000	27773030	4070	4070	4070	4070	0
478	20241217	111900	27773030	4070	4070	4070	4070	3
479	20241217	111800	27760820	4070	4070	4070	4070	0
480	20241217	111700	27760820	4070	4070	4070	4070	0
481	20241217	111600	27760820	4070	4070	4070	4070	10
482	20241217	111500	27720120	4070	4070	4070	4070	0
483	20241217	111400	27720120	4070	4070	4070	4070	0
484	20241217	111300	27720120	4070	4070	4070	4070	0
485	20241217	111200	27720120	4070	4070	4070	4070	0
486	20241217	111100	27720120	4070	4070	4070	4070	11
487	20241217	111000	27675350	4075	4075	4075	4075	0
488	20241217	110900	27675350	4075	4075	4075	4075	0
489	20241217	110800	27675350	4075	4075	4075	4075	0
490	20241217	110700	27675350	4075	4075	4075	4075	0
491	20241217	110600	27675350	4075	4075	4075	4075	6
492	20241217	110500	27650900	4075	4075	4075	4075	0
493	20241217	110400	27650900	4075	4075	4075	4075	46
494	20241217	110300	27463450	4075	4075	4075	4075	0
495	20241217	110200	27463450	4075	4075	4075	4075	0
496	20241217	110100	27463450	4075	4075	4075	4075	11
497	20241217	110000	27418625	4075	4075	4075	4075	8
498	20241217	105900	27386025	4075	4075	4075	4075	0
499	20241217	105800	27386025	4075	4075	4075	4075	0
500	20241217	105700	27386025	4075	4075	4075	4075	0
501	20241217	105600	27386025	4075	4075	4075	4075	10
502	20241217	105500	27345275	4080	4080	4080	4080	0
503	20241217	105400	27345275	4080	4080	4080	4080	0
504	20241217	105300	27345275	4080	4080	4080	4080	0
505	20241217	105200	27345275	4080	4080	4080	4080	0
506	20241217	105100	27345275	4080	4080	4080	4080	578
507	20241217	105000	24987035	4080	4080	4080	4080	0
508	20241217	104900	24987035	4080	4080	4080	4080	0
509	20241217	104800	24987035	4080	4080	4080	4080	0
510	20241217	104700	24987035	4080	4080	4080	4080	0
511	20241217	104600	24987035	4080	4080	4080	4080	0
512	20241217	104500	24987035	4080	4080	4080	4080	0
513	20241217	104400	24987035	4080	4080	4080	4080	30
514	20241217	104300	24864635	4095	4095	4095	4095	0
515	20241217	104200	24864635	4095	4095	4095	4095	0
516	20241217	104100	24864635	4095	4095	4095	4095	0
517	20241217	104000	24864635	4095	4095	4095	4095	0
518	20241217	103900	24864635	4095	4095	4095	4095	0
519	20241217	103800	24864635	4095	4095	4095	4095	0
520	20241217	103700	24864635	4095	4100	4100	4095	164
521	20241217	103600	24192815	4095	4095	4095	4095	0
522	20241217	103500	24192815	4095	4090	4095	4090	143
523	20241217	103400	23607380	4095	4095	4095	4095	0
524	20241217	103300	23607380	4095	4095	4095	4095	0
525	20241217	103200	23607380	4095	4095	4095	4095	0
526	20241217	103100	23607380	4095	4095	4095	4095	0
527	20241217	103000	23607380	4095	4095	4095	4095	0
528	20241217	102900	23607380	4095	4095	4095	4095	0
529	20241217	102800	23607380	4095	4095	4095	4095	0
530	20241217	102700	23607380	4095	4095	4095	4095	0
531	20241217	102600	23607380	4095	4095	4095	4095	0
532	20241217	102500	23607380	4095	4095	4095	4095	0
533	20241217	102400	23607380	4095	4095	4095	4095	0
534	20241217	102300	23607380	4095	4095	4095	4095	0
535	20241217	102200	23607380	4095	4095	4095	4095	0
536	20241217	102100	23607380	4095	4095	4095	4095	0
537	20241217	102000	23607380	4095	4095	4095	4095	0
538	20241217	101900	23607380	4095	4095	4095	4095	300
539	20241217	101800	22378880	4080	4080	4080	4080	0
540	20241217	101700	22378880	4080	4080	4080	4080	135
541	20241217	101600	21828080	4085	4105	4120	4085	188
542	20241217	101500	21055605	4100	4100	4100	4100	0
543	20241217	101400	21055605	4100	4075	4100	4075	1935
544	20241217	101300	13123240	4070	4070	4070	4070	33
545	20241217	101200	12988930	4065	4065	4065	4065	0
546	20241217	101100	12988930	4065	4065	4065	4065	42
547	20241217	101000	12818200	4065	4065	4065	4065	0
548	20241217	100900	12818200	4065	4065	4065	4065	0
549	20241217	100800	12818200	4065	4065	4065	4065	0
550	20241217	100700	12818200	4065	4065	4065	4065	0
551	20241217	100600	12818200	4065	4065	4065	4065	0
552	20241217	100500	12818200	4065	4065	4065	4065	0
553	20241217	100400	12818200	4065	4065	4065	4065	0
554	20241217	100300	12818200	4065	4065	4065	4065	0
555	20241217	100200	12818200	4065	4065	4065	4065	0
556	20241217	100100	12818200	4065	4065	4065	4065	11
557	20241217	100000	12773485	4065	4065	4065	4065	0
558	20241217	095900	12773485	4065	4065	4065	4065	0
559	20241217	095800	12773485	4065	4065	4065	4065	0
560	20241217	095700	12773485	4065	4065	4065	4065	0
561	20241217	095600	12773485	4065	4065	4065	4065	121
562	20241217	095500	12281620	4065	4065	4065	4065	0
563	20241217	095400	12281620	4065	4065	4065	4065	0
564	20241217	095300	12281620	4065	4065	4065	4065	11
565	20241217	095200	12236905	4075	4075	4075	4075	0
566	20241217	095100	12236905	4075	4075	4075	4075	0
567	20241217	095000	12236905	4075	4075	4075	4075	0
568	20241217	094900	12236905	4075	4075	4075	4075	0
569	20241217	094800	12236905	4075	4075	4075	4075	0
570	20241217	094700	12236905	4075	4075	4075	4075	0
571	20241217	094600	12236905	4075	4075	4075	4075	0
572	20241217	094500	12236905	4075	4075	4075	4075	0
573	20241217	094400	12236905	4075	4075	4075	4075	0
574	20241217	094300	12236905	4075	4075	4075	4075	0
575	20241217	094200	12236905	4075	4075	4075	4075	0
576	20241217	094100	12236905	4075	4075	4075	4075	3
577	20241217	094000	12224680	4075	4070	4075	4070	74
578	20241217	093900	11923350	4050	4050	4050	4050	0
579	20241217	093800	11923350	4050	4050	4050	4050	0
580	20241217	093700	11923350	4050	4050	4050	4050	0
581	20241217	093600	11923350	4050	4050	4050	4050	0
582	20241217	093500	11923350	4050	4050	4050	4050	0
583	20241217	093400	11923350	4050	4050	4050	4050	0
584	20241217	093300	11923350	4050	4050	4050	4050	0
585	20241217	093200	11923350	4050	4050	4050	4050	0
586	20241217	093100	11923350	4050	4050	4050	4050	0
587	20241217	093000	11923350	4050	4050	4050	4050	0
588	20241217	092900	11923350	4050	4050	4050	4050	0
589	20241217	092800	11923350	4050	4050	4050	4050	0
590	20241217	092700	11923350	4050	4050	4050	4050	0
591	20241217	092600	11923350	4050	4050	4050	4050	0
592	20241217	092500	11923350	4050	4050	4050	4050	0
593	20241217	092400	11923350	4050	4050	4050	4050	0
594	20241217	092300	11923350	4050	4050	4050	4050	0
595	20241217	092200	11923350	4050	4050	4050	4050	385
596	20241217	092100	10364100	4080	4080	4080	4080	0
597	20241217	092000	10364100	4080	4080	4080	4080	0
598	20241217	091900	10364100	4080	4080	4080	4080	0
599	20241217	091800	10364100	4080	4080	4080	4080	0
600	20241217	091700	10364100	4080	4080	4080	4080	0
601	20241217	091600	10364100	4080	4080	4080	4080	0
602	20241217	091500	10364100	4080	4080	4080	4080	489
603	20241217	091400	8368980	4080	4080	4080	4080	842
604	20241217	091300	4933620	4080	4080	4080	4080	0
605	20241217	091200	4933620	4080	4080	4080	4080	500
606	20241217	091100	2893620	4080	4080	4080	4080	0
607	20241217	091000	2893620	4080	4080	4080	4080	0
608	20241217	090900	2893620	4080	4080	4080	4080	0
609	20241217	090800	2893620	4080	4080	4080	4080	0
610	20241217	090700	2893620	4080	4080	4080	4080	0
611	20241217	090600	2893620	4080	4080	4080	4080	0
612	20241217	090500	2893620	4080	4100	4100	4080	140
613	20241217	090400	2321520	4080	4080	4080	4080	0
614	20241217	090300	2321520	4080	4080	4080	4080	0
615	20241217	090200	2321520	4080	4080	4080	4080	0
616	20241217	090100	2321520	4080	4080	4080	4080	0
617	20241217	090000	2321520	4080	4080	4080	4080	569