KissMeData/045520/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	193000	37027710	4150	4150	4150	4150	17
3	20241210	192900	37027710	4150	4150	4150	4150	0
4	20241210	192800	37027710	4150	4150	4150	4150	0
5	20241210	192700	37027710	4150	4150	4150	4150	0
6	20241210	192600	37027710	4150	4150	4150	4150	0
7	20241210	192500	37027710	4150	4150	4150	4150	0
8	20241210	192400	37027710	4150	4150	4150	4150	0
9	20241210	192300	37027710	4150	4150	4150	4150	0
10	20241210	192200	37027710	4150	4150	4150	4150	0
11	20241210	192100	37027710	4150	4150	4150	4150	0
12	20241210	192000	37027710	4150	4150	4150	4150	0
13	20241210	191900	37027710	4150	4150	4150	4150	0
14	20241210	191800	37027710	4150	4150	4150	4150	0
15	20241210	191700	37027710	4150	4150	4150	4150	0
16	20241210	191600	37027710	4150	4150	4150	4150	0
17	20241210	191500	37027710	4150	4150	4150	4150	0
18	20241210	191400	37027710	4150	4150	4150	4150	0
19	20241210	191300	37027710	4150	4150	4150	4150	0
20	20241210	191200	37027710	4150	4150	4150	4150	0
21	20241210	191100	37027710	4150	4150	4150	4150	0
22	20241210	191000	37027710	4150	4150	4150	4150	0
23	20241210	190900	37027710	4150	4150	4150	4150	0
24	20241210	190800	37027710	4150	4150	4150	4150	0
25	20241210	190700	37027710	4150	4150	4150	4150	0
26	20241210	190600	37027710	4150	4150	4150	4150	0
27	20241210	190500	37027710	4150	4150	4150	4150	0
28	20241210	190400	37027710	4150	4150	4150	4150	0
29	20241210	190300	37027710	4150	4150	4150	4150	0
30	20241210	190200	37027710	4150	4150	4150	4150	0
31	20241210	190100	37027710	4150	4150	4150	4150	0
32	20241210	190000	37027710	4150	4150	4150	4150	17
33	20241210	185900	37027710	4150	4150	4150	4150	0
34	20241210	185800	37027710	4150	4150	4150	4150	0
35	20241210	185700	37027710	4150	4150	4150	4150	0
36	20241210	185600	37027710	4150	4150	4150	4150	0
37	20241210	185500	37027710	4150	4150	4150	4150	0
38	20241210	185400	37027710	4150	4150	4150	4150	0
39	20241210	185300	37027710	4150	4150	4150	4150	0
40	20241210	185200	37027710	4150	4150	4150	4150	0
41	20241210	185100	37027710	4150	4150	4150	4150	0
42	20241210	185000	37027710	4150	4150	4150	4150	0
43	20241210	184900	37027710	4150	4150	4150	4150	0
44	20241210	184800	37027710	4150	4150	4150	4150	0
45	20241210	184700	37027710	4150	4150	4150	4150	0
46	20241210	184600	37027710	4150	4150	4150	4150	0
47	20241210	184500	37027710	4150	4150	4150	4150	0
48	20241210	184400	37027710	4150	4150	4150	4150	0
49	20241210	184300	37027710	4150	4150	4150	4150	0
50	20241210	184200	37027710	4150	4150	4150	4150	0
51	20241210	184100	37027710	4150	4150	4150	4150	0
52	20241210	184000	37027710	4150	4150	4150	4150	0
53	20241210	183900	37027710	4150	4150	4150	4150	0
54	20241210	183800	37027710	4150	4150	4150	4150	0
55	20241210	183700	37027710	4150	4150	4150	4150	0
56	20241210	183600	37027710	4150	4150	4150	4150	0
57	20241210	183500	37027710	4150	4150	4150	4150	0
58	20241210	183400	37027710	4150	4150	4150	4150	0
59	20241210	183300	37027710	4150	4150	4150	4150	0
60	20241210	183200	37027710	4150	4150	4150	4150	0
61	20241210	183100	37027710	4150	4150	4150	4150	0
62	20241210	183000	37027710	4150	4150	4150	4150	17
63	20241210	182900	37027710	4150	4150	4150	4150	0
64	20241210	182800	37027710	4150	4150	4150	4150	0
65	20241210	182700	37027710	4150	4150	4150	4150	0
66	20241210	182600	37027710	4150	4150	4150	4150	0
67	20241210	182500	37027710	4150	4150	4150	4150	0
68	20241210	182400	37027710	4150	4150	4150	4150	0
69	20241210	182300	37027710	4150	4150	4150	4150	0
70	20241210	182200	37027710	4150	4150	4150	4150	0
71	20241210	182100	37027710	4150	4150	4150	4150	0
72	20241210	182000	37027710	4150	4150	4150	4150	0
73	20241210	181900	37027710	4150	4150	4150	4150	0
74	20241210	181800	37027710	4150	4150	4150	4150	0
75	20241210	181700	37027710	4150	4150	4150	4150	0
76	20241210	181600	37027710	4150	4150	4150	4150	0
77	20241210	181500	37027710	4150	4150	4150	4150	0
78	20241210	181400	37027710	4150	4150	4150	4150	0
79	20241210	181300	37027710	4150	4150	4150	4150	0
80	20241210	181200	37027710	4150	4150	4150	4150	0
81	20241210	181100	37027710	4150	4150	4150	4150	0
82	20241210	181000	37027710	4150	4150	4150	4150	0
83	20241210	180900	37027710	4150	4150	4150	4150	0
84	20241210	180800	37027710	4150	4150	4150	4150	0
85	20241210	180700	37027710	4150	4150	4150	4150	0
86	20241210	180600	37027710	4150	4150	4150	4150	0
87	20241210	180500	37027710	4150	4150	4150	4150	0
88	20241210	180400	37027710	4150	4150	4150	4150	0
89	20241210	180300	37027710	4150	4150	4150	4150	0
90	20241210	180200	37027710	4150	4150	4150	4150	0
91	20241210	180100	37027710	4150	4150	4150	4150	0
92	20241210	180000	37027710	4150	4150	4150	4150	17
93	20241210	175900	37027710	4150	4150	4150	4150	0
94	20241210	175800	37027710	4150	4150	4150	4150	0
95	20241210	175700	37027710	4150	4150	4150	4150	0
96	20241210	175600	37027710	4150	4150	4150	4150	0
97	20241210	175500	37027710	4150	4150	4150	4150	0
98	20241210	175400	37027710	4150	4150	4150	4150	0
99	20241210	175300	37027710	4150	4150	4150	4150	0
100	20241210	175200	37027710	4150	4150	4150	4150	0
101	20241210	175100	37027710	4150	4150	4150	4150	0
102	20241210	175000	37027710	4150	4150	4150	4150	0
103	20241210	174900	37027710	4150	4150	4150	4150	0
104	20241210	174800	37027710	4150	4150	4150	4150	0
105	20241210	174700	37027710	4150	4150	4150	4150	0
106	20241210	174600	37027710	4150	4150	4150	4150	0
107	20241210	174500	37027710	4150	4150	4150	4150	0
108	20241210	174400	37027710	4150	4150	4150	4150	0
109	20241210	174300	37027710	4150	4150	4150	4150	0
110	20241210	174200	37027710	4150	4150	4150	4150	0
111	20241210	174100	37027710	4150	4150	4150	4150	0
112	20241210	174000	37027710	4150	4150	4150	4150	0
113	20241210	173900	37027710	4150	4150	4150	4150	0
114	20241210	173800	37027710	4150	4150	4150	4150	0
115	20241210	173700	37027710	4150	4150	4150	4150	0
116	20241210	173600	37027710	4150	4150	4150	4150	0
117	20241210	173500	37027710	4150	4150	4150	4150	0
118	20241210	173400	37027710	4150	4150	4150	4150	0
119	20241210	173300	37027710	4150	4150	4150	4150	0
120	20241210	173200	37027710	4150	4150	4150	4150	0
121	20241210	173100	37027710	4150	4150	4150	4150	0
122	20241210	173000	37027710	4150	4150	4150	4150	17
123	20241210	172900	37027710	4150	4150	4150	4150	0
124	20241210	172800	37027710	4150	4150	4150	4150	0
125	20241210	172700	37027710	4150	4150	4150	4150	0
126	20241210	172600	37027710	4150	4150	4150	4150	0
127	20241210	172500	37027710	4150	4150	4150	4150	0
128	20241210	172400	37027710	4150	4150	4150	4150	0
129	20241210	172300	37027710	4150	4150	4150	4150	0
130	20241210	172200	37027710	4150	4150	4150	4150	0
131	20241210	172100	37027710	4150	4150	4150	4150	0
132	20241210	172000	37027710	4150	4150	4150	4150	0
133	20241210	171900	37027710	4150	4150	4150	4150	0
134	20241210	171800	37027710	4150	4150	4150	4150	0
135	20241210	171700	37027710	4150	4150	4150	4150	0
136	20241210	171600	37027710	4150	4150	4150	4150	0
137	20241210	171500	37027710	4150	4150	4150	4150	0
138	20241210	171400	37027710	4150	4150	4150	4150	0
139	20241210	171300	37027710	4150	4150	4150	4150	0
140	20241210	171200	37027710	4150	4150	4150	4150	0
141	20241210	171100	37027710	4150	4150	4150	4150	0
142	20241210	171000	37027710	4150	4150	4150	4150	0
143	20241210	170900	37027710	4150	4150	4150	4150	0
144	20241210	170800	37027710	4150	4150	4150	4150	0
145	20241210	170700	37027710	4150	4150	4150	4150	0
146	20241210	170600	37027710	4150	4150	4150	4150	0
147	20241210	170500	37027710	4150	4150	4150	4150	0
148	20241210	170400	37027710	4150	4150	4150	4150	0
149	20241210	170300	37027710	4150	4150	4150	4150	0
150	20241210	170200	37027710	4150	4150	4150	4150	0
151	20241210	170100	37027710	4150	4150	4150	4150	0
152	20241210	170000	37027710	4150	4150	4150	4150	17
153	20241210	165900	37027710	4150	4150	4150	4150	0
154	20241210	165800	37027710	4150	4150	4150	4150	0
155	20241210	165700	37027710	4150	4150	4150	4150	0
156	20241210	165600	37027710	4150	4150	4150	4150	0
157	20241210	165500	37027710	4150	4150	4150	4150	0
158	20241210	165400	37027710	4150	4150	4150	4150	0
159	20241210	165300	37027710	4150	4150	4150	4150	0
160	20241210	165200	37027710	4150	4150	4150	4150	0
161	20241210	165100	37027710	4150	4150	4150	4150	0
162	20241210	165000	37027710	4150	4150	4150	4150	0
163	20241210	164900	37027710	4150	4150	4150	4150	0
164	20241210	164800	37027710	4150	4150	4150	4150	0
165	20241210	164700	37027710	4150	4150	4150	4150	0
166	20241210	164600	37027710	4150	4150	4150	4150	0
167	20241210	164500	37027710	4150	4150	4150	4150	0
168	20241210	164400	37027710	4150	4150	4150	4150	0
169	20241210	164300	37027710	4150	4150	4150	4150	0
170	20241210	164200	37027710	4150	4150	4150	4150	0
171	20241210	164100	37027710	4150	4150	4150	4150	0
172	20241210	164000	37027710	4150	4150	4150	4150	0
173	20241210	163900	37027710	4150	4150	4150	4150	0
174	20241210	163800	37027710	4150	4150	4150	4150	0
175	20241210	163700	37027710	4150	4150	4150	4150	0
176	20241210	163600	37027710	4150	4150	4150	4150	0
177	20241210	163500	37027710	4150	4150	4150	4150	0
178	20241210	163400	37027710	4150	4150	4150	4150	0
179	20241210	163300	37027710	4150	4150	4150	4150	0
180	20241210	163200	37027710	4150	4150	4150	4150	0
181	20241210	163100	37027710	4150	4150	4150	4150	0
182	20241210	163000	37027710	4150	4150	4150	4150	17
183	20241210	162900	37027710	4150	4150	4150	4150	0
184	20241210	162800	37027710	4150	4150	4150	4150	0
185	20241210	162700	37027710	4150	4150	4150	4150	0
186	20241210	162600	37027710	4150	4150	4150	4150	0
187	20241210	162500	37027710	4150	4150	4150	4150	0
188	20241210	162400	37027710	4150	4150	4150	4150	0
189	20241210	162300	37027710	4150	4150	4150	4150	0
190	20241210	162200	37027710	4150	4150	4150	4150	0
191	20241210	162100	37027710	4150	4150	4150	4150	0
192	20241210	162000	37027710	4150	4150	4150	4150	0
193	20241210	161900	37027710	4150	4150	4150	4150	0
194	20241210	161800	37027710	4150	4150	4150	4150	0
195	20241210	161700	37027710	4150	4150	4150	4150	0
196	20241210	161600	37027710	4150	4150	4150	4150	0
197	20241210	161500	37027710	4150	4150	4150	4150	0
198	20241210	161400	37027710	4150	4150	4150	4150	0
199	20241210	161300	37027710	4150	4150	4150	4150	0
200	20241210	161200	37027710	4150	4150	4150	4150	0
201	20241210	161100	37027710	4150	4150	4150	4150	0
202	20241210	161000	37027710	4150	4150	4150	4150	0
203	20241210	160900	37027710	4150	4150	4150	4150	0
204	20241210	160800	37027710	4150	4150	4150	4150	0
205	20241210	160700	37027710	4150	4150	4150	4150	0
206	20241210	160600	37027710	4150	4150	4150	4150	0
207	20241210	160500	37027710	4150	4150	4150	4150	0
208	20241210	160400	37027710	4150	4150	4150	4150	0
209	20241210	160300	37027710	4150	4150	4150	4150	0
210	20241210	160200	37027710	4150	4150	4150	4150	0
211	20241210	160100	37027710	4150	4150	4150	4150	0
212	20241210	160000	37027710	4150	4150	4150	4150	17
213	20241210	155900	37027710	4150	4150	4150	4150	0
214	20241210	155800	37027710	4150	4150	4150	4150	0
215	20241210	155700	37027710	4150	4150	4150	4150	0
216	20241210	155600	37027710	4150	4150	4150	4150	0
217	20241210	155500	37027710	4150	4150	4150	4150	0
218	20241210	155400	37027710	4150	4150	4150	4150	0
219	20241210	155300	37027710	4150	4150	4150	4150	0
220	20241210	155200	37027710	4150	4150	4150	4150	0
221	20241210	155100	37027710	4150	4150	4150	4150	0
222	20241210	155000	37027710	4150	4150	4150	4150	0
223	20241210	154900	37027710	4150	4150	4150	4150	0
224	20241210	154800	37027710	4150	4150	4150	4150	0
225	20241210	154700	37027710	4150	4150	4150	4150	0
226	20241210	154600	37027710	4150	4150	4150	4150	0
227	20241210	154500	37027710	4150	4150	4150	4150	0
228	20241210	154400	37027710	4150	4150	4150	4150	0
229	20241210	154300	37027710	4150	4150	4150	4150	0
230	20241210	154200	37027710	4150	4150	4150	4150	0
231	20241210	154100	37027710	4150	4150	4150	4150	0
232	20241210	154000	37027710	4150	4150	4150	4150	0
233	20241210	153900	37027710	4150	4150	4150	4150	0
234	20241210	153800	37027710	4150	4150	4150	4150	0
235	20241210	153700	37027710	4150	4150	4150	4150	0
236	20241210	153600	37027710	4150	4150	4150	4150	0
237	20241210	153500	37027710	4150	4150	4150	4150	0
238	20241210	153400	37027710	4150	4150	4150	4150	0
239	20241210	153300	37027710	4150	4150	4150	4150	0
240	20241210	153200	37027710	4150	4150	4150	4150	0
241	20241210	153100	37027710	4150	4150	4150	4150	0
242	20241210	153000	37027710	4150	4150	4150	4150	34
243	20241210	152900	36957160	4125	4125	4125	4125	0
244	20241210	152800	36957160	4125	4125	4125	4125	0
245	20241210	152700	36957160	4125	4125	4125	4125	0
246	20241210	152600	36957160	4125	4125	4125	4125	0
247	20241210	152500	36957160	4125	4125	4125	4125	0
248	20241210	152400	36957160	4125	4125	4125	4125	0
249	20241210	152300	36957160	4125	4125	4125	4125	0
250	20241210	152200	36957160	4125	4125	4125	4125	0
251	20241210	152100	36957160	4125	4125	4125	4125	0
252	20241210	152000	36957160	4125	4125	4125	4125	0
253	20241210	151900	36957160	4125	4145	4145	4125	10
254	20241210	151800	36915770	4150	4150	4150	4150	1
255	20241210	151700	36911620	4145	4145	4145	4145	64
256	20241210	151600	36646340	4140	4140	4140	4140	0
257	20241210	151500	36646340	4140	4140	4140	4140	0
258	20241210	151400	36646340	4140	4140	4140	4140	0
259	20241210	151300	36646340	4140	4140	4140	4140	0
260	20241210	151200	36646340	4140	4140	4140	4140	0
261	20241210	151100	36646340	4140	4140	4140	4140	0
262	20241210	151000	36646340	4140	4140	4140	4140	0
263	20241210	150900	36646340	4140	4145	4145	4140	2
264	20241210	150800	36638055	4145	4145	4145	4145	0
265	20241210	150700	36638055	4145	4145	4145	4145	0
266	20241210	150600	36638055	4145	4145	4145	4145	0
267	20241210	150500	36638055	4145	4145	4145	4145	0
268	20241210	150400	36638055	4145	4145	4145	4145	1
269	20241210	150300	36633910	4150	4150	4150	4150	10
270	20241210	150200	36592410	4150	4150	4150	4150	0
271	20241210	150100	36592410	4150	4150	4150	4150	3
272	20241210	150000	36579960	4150	4155	4155	4150	7
273	20241210	145900	36550885	4155	4155	4155	4155	4
274	20241210	145800	36534265	4155	4155	4155	4155	0
275	20241210	145700	36534265	4155	4155	4155	4155	0
276	20241210	145600	36534265	4155	4155	4155	4155	0
277	20241210	145500	36534265	4155	4155	4155	4155	3
278	20241210	145400	36521800	4145	4140	4155	4140	3
279	20241210	145300	36509360	4145	4140	4145	4140	2
280	20241210	145200	36501075	4155	4135	4155	4135	16
281	20241210	145100	36434795	4145	4130	4145	4130	245
282	20241210	145000	35422930	4130	4130	4130	4130	0
283	20241210	144900	35422930	4130	4125	4130	4115	628
284	20241210	144800	32838675	4130	4130	4130	4130	1
285	20241210	144700	32834545	4125	4145	4145	4125	263
286	20241210	144600	31748155	4150	4145	4150	4145	2
287	20241210	144500	31739860	4145	4145	4145	4145	0
288	20241210	144400	31739860	4145	4145	4145	4145	0
289	20241210	144300	31739860	4145	4140	4145	4140	2
290	20241210	144200	31731575	4155	4155	4155	4155	0
291	20241210	144100	31731575	4155	4155	4155	4155	0
292	20241210	144000	31731575	4155	4155	4155	4155	0
293	20241210	143900	31731575	4155	4155	4155	4155	0
294	20241210	143800	31731575	4155	4155	4155	4155	0
295	20241210	143700	31731575	4155	4155	4155	4155	0
296	20241210	143600	31731575	4155	4155	4155	4155	0
297	20241210	143500	31731575	4155	4155	4155	4155	0
298	20241210	143400	31731575	4155	4155	4155	4155	0
299	20241210	143300	31731575	4155	4155	4155	4155	1
300	20241210	143200	31727420	4115	4115	4115	4115	0
301	20241210	143100	31727420	4115	4115	4115	4115	0
302	20241210	143000	31727420	4115	4115	4115	4115	0
303	20241210	142900	31727420	4115	4110	4115	4110	282
304	20241210	142800	30568235	4105	4105	4105	4105	0
305	20241210	142700	30568235	4105	4120	4120	4105	320
306	20241210	142600	29254560	4120	4120	4120	4120	50
307	20241210	142500	29048560	4115	4115	4115	4115	0
308	20241210	142400	29048560	4115	4115	4115	4115	0
309	20241210	142300	29048560	4115	4130	4130	4115	100
310	20241210	142200	28636710	4135	4135	4135	4135	0
311	20241210	142100	28636710	4135	4135	4135	4135	5
312	20241210	142000	28616035	4135	4135	4135	4135	0
313	20241210	141900	28616035	4135	4135	4135	4135	0
314	20241210	141800	28616035	4135	4150	4150	4135	200
315	20241210	141700	27788370	4155	4155	4155	4155	6
316	20241210	141600	27763440	4155	4155	4155	4155	0
317	20241210	141500	27763440	4155	4155	4155	4155	0
318	20241210	141400	27763440	4155	4155	4155	4155	0
319	20241210	141300	27763440	4155	4155	4155	4155	16
320	20241210	141200	27696960	4150	4150	4150	4150	0
321	20241210	141100	27696960	4150	4150	4150	4150	0
322	20241210	141000	27696960	4150	4150	4150	4150	0
323	20241210	140900	27696960	4150	4150	4150	4150	0
324	20241210	140800	27696960	4150	4150	4150	4150	0
325	20241210	140700	27696960	4150	4150	4150	4150	0
326	20241210	140600	27696960	4150	4150	4150	4150	1
327	20241210	140500	27692810	4145	4145	4145	4145	1
328	20241210	140400	27688665	4140	4140	4140	4140	1
329	20241210	140300	27684525	4140	4140	4140	4140	1
330	20241210	140200	27680385	4150	4150	4150	4150	0
331	20241210	140100	27680385	4150	4150	4150	4150	1
332	20241210	140000	27676235	4155	4155	4155	4155	0
333	20241210	135900	27676235	4155	4155	4155	4155	0
334	20241210	135800	27676235	4155	4155	4155	4155	0
335	20241210	135700	27676235	4155	4155	4155	4155	0
336	20241210	135600	27676235	4155	4150	4155	4150	10
337	20241210	135500	27634725	4150	4150	4150	4150	2
338	20241210	135400	27626425	4155	4155	4155	4155	0
339	20241210	135300	27626425	4155	4155	4155	4155	0
340	20241210	135200	27626425	4155	4155	4155	4155	0
341	20241210	135100	27626425	4155	4155	4155	4155	5
342	20241210	135000	27605650	4155	4155	4155	4155	0
343	20241210	134900	27605650	4155	4155	4155	4155	0
344	20241210	134800	27605650	4155	4155	4155	4155	0
345	20241210	134700	27605650	4155	4155	4155	4155	4
346	20241210	134600	27589030	4155	4155	4155	4155	5
347	20241210	134500	27568255	4155	4155	4155	4155	0
348	20241210	134400	27568255	4155	4155	4155	4155	21
349	20241210	134300	27481000	4155	4155	4155	4155	5
350	20241210	134200	27460225	4150	4150	4150	4150	0
351	20241210	134100	27460225	4150	4150	4150	4150	0
352	20241210	134000	27460225	4150	4150	4150	4150	0
353	20241210	133900	27460225	4150	4150	4150	4150	0
354	20241210	133800	27460225	4150	4150	4150	4150	0
355	20241210	133700	27460225	4150	4150	4150	4150	0
356	20241210	133600	27460225	4150	4150	4150	4150	3
357	20241210	133500	27447775	4150	4150	4150	4150	0
358	20241210	133400	27447775	4150	4150	4150	4150	0
359	20241210	133300	27447775	4150	4150	4150	4150	0
360	20241210	133200	27447775	4150	4150	4150	4150	5
361	20241210	133100	27427025	4145	4145	4145	4145	1
362	20241210	133000	27422880	4150	4150	4150	4150	5
363	20241210	132900	27402130	4150	4150	4150	4150	0
364	20241210	132800	27402130	4150	4150	4150	4150	0
365	20241210	132700	27402130	4150	4150	4150	4150	0
366	20241210	132600	27402130	4150	4150	4150	4150	5
367	20241210	132500	27381380	4145	4145	4145	4145	0
368	20241210	132400	27381380	4145	4145	4145	4145	0
369	20241210	132300	27381380	4145	4145	4145	4145	0
370	20241210	132200	27381380	4145	4145	4145	4145	0
371	20241210	132100	27381380	4145	4145	4145	4145	0
372	20241210	132000	27381380	4145	4145	4145	4145	0
373	20241210	131900	27381380	4145	4145	4145	4145	0
374	20241210	131800	27381380	4145	4145	4145	4145	0
375	20241210	131700	27381380	4145	4145	4145	4145	0
376	20241210	131600	27381380	4145	4145	4145	4145	0
377	20241210	131500	27381380	4145	4145	4145	4145	0
378	20241210	131400	27381380	4145	4145	4145	4145	0
379	20241210	131300	27381380	4145	4145	4145	4145	0
380	20241210	131200	27381380	4145	4145	4145	4145	0
381	20241210	131100	27381380	4145	4145	4145	4145	0
382	20241210	131000	27381380	4145	4145	4145	4145	0
383	20241210	130900	27381380	4145	4150	4150	4145	2
384	20241210	130800	27373085	4130	4130	4130	4130	0
385	20241210	130700	27373085	4130	4130	4130	4130	0
386	20241210	130600	27373085	4130	4130	4130	4130	0
387	20241210	130500	27373085	4130	4130	4130	4130	0
388	20241210	130400	27373085	4130	4130	4130	4130	0
389	20241210	130300	27373085	4130	4130	4130	4130	0
390	20241210	130200	27373085	4130	4130	4130	4130	0
391	20241210	130100	27373085	4130	4125	4130	4125	2
392	20241210	130000	27364830	4120	4120	4120	4120	0
393	20241210	125900	27364830	4120	4120	4120	4120	0
394	20241210	125800	27364830	4120	4120	4120	4120	0
395	20241210	125700	27364830	4120	4120	4120	4120	0
396	20241210	125600	27364830	4120	4120	4120	4120	0
397	20241210	125500	27364830	4120	4125	4125	4120	21
398	20241210	125400	27278215	4125	4125	4125	4125	0
399	20241210	125300	27278215	4125	4125	4125	4125	0
400	20241210	125200	27278215	4125	4125	4125	4125	0
401	20241210	125100	27278215	4125	4125	4125	4125	0
402	20241210	125000	27278215	4125	4125	4125	4125	0
403	20241210	124900	27278215	4125	4125	4125	4125	0
404	20241210	124800	27278215	4125	4130	4130	4125	21
405	20241210	124700	27191535	4130	4130	4130	4130	0
406	20241210	124600	27191535	4130	4130	4130	4130	0
407	20241210	124500	27191535	4130	4130	4130	4130	1
408	20241210	124400	27187405	4130	4130	4130	4130	0
409	20241210	124300	27187405	4130	4130	4130	4130	0
410	20241210	124200	27187405	4130	4130	4130	4130	0
411	20241210	124100	27187405	4130	4130	4130	4130	0
412	20241210	124000	27187405	4130	4130	4130	4130	0
413	20241210	123900	27187405	4130	4125	4130	4120	173
414	20241210	123800	26474550	4130	4130	4130	4130	0
415	20241210	123700	26474550	4130	4130	4130	4130	0
416	20241210	123600	26474550	4130	4130	4130	4130	0
417	20241210	123500	26474550	4130	4130	4130	4130	0
418	20241210	123400	26474550	4130	4130	4130	4130	0
419	20241210	123300	26474550	4130	4130	4130	4130	8
420	20241210	123200	26441510	4125	4125	4125	4125	0
421	20241210	123100	26441510	4125	4125	4125	4125	0
422	20241210	123000	26441510	4125	4125	4125	4125	0
423	20241210	122900	26441510	4125	4125	4125	4125	2
424	20241210	122800	26433260	4125	4125	4125	4125	0
425	20241210	122700	26433260	4125	4125	4125	4125	1
426	20241210	122600	26429135	4125	4155	4155	4125	60
427	20241210	122500	26180335	4155	4155	4155	4155	0
428	20241210	122400	26180335	4155	4155	4155	4155	0
429	20241210	122300	26180335	4155	4155	4155	4155	0
430	20241210	122200	26180335	4155	4155	4155	4155	0
431	20241210	122100	26180335	4155	4155	4155	4155	11
432	20241210	122000	26134630	4150	4150	4150	4150	0
433	20241210	121900	26134630	4150	4150	4150	4150	0
434	20241210	121800	26134630	4150	4150	4150	4150	0
435	20241210	121700	26134630	4150	4150	4150	4150	0
436	20241210	121600	26134630	4150	4150	4150	4150	0
437	20241210	121500	26134630	4150	4150	4150	4150	1
438	20241210	121400	26130480	4145	4145	4145	4145	0
439	20241210	121300	26130480	4145	4145	4145	4145	0
440	20241210	121200	26130480	4145	4145	4145	4145	0
441	20241210	121100	26130480	4145	4145	4145	4145	0
442	20241210	121000	26130480	4145	4145	4145	4145	0
443	20241210	120900	26130480	4145	4145	4145	4145	0
444	20241210	120800	26130480	4145	4150	4150	4145	2
445	20241210	120700	26122185	4155	4155	4155	4155	0
446	20241210	120600	26122185	4155	4155	4155	4155	0
447	20241210	120500	26122185	4155	4155	4155	4155	0
448	20241210	120400	26122185	4155	4155	4155	4155	0
449	20241210	120300	26122185	4155	4155	4155	4155	0
450	20241210	120200	26122185	4155	4155	4155	4155	0
451	20241210	120100	26122185	4155	4155	4155	4155	6
452	20241210	120000	26097255	4155	4155	4155	4155	0
453	20241210	115900	26097255	4155	4155	4155	4155	0
454	20241210	115800	26097255	4155	4155	4155	4155	0
455	20241210	115700	26097255	4155	4155	4155	4155	0
456	20241210	115600	26097255	4155	4155	4155	4155	5
457	20241210	115500	26076480	4150	4150	4150	4150	0
458	20241210	115400	26076480	4150	4150	4150	4150	1
459	20241210	115300	26072330	4150	4150	4150	4150	0
460	20241210	115200	26072330	4150	4150	4150	4150	0
461	20241210	115100	26072330	4150	4150	4150	4150	0
462	20241210	115000	26072330	4150	4150	4150	4150	0
463	20241210	114900	26072330	4150	4150	4150	4150	0
464	20241210	114800	26072330	4150	4150	4150	4150	0
465	20241210	114700	26072330	4150	4150	4150	4150	0
466	20241210	114600	26072330	4150	4150	4150	4150	10
467	20241210	114500	26030830	4150	4150	4150	4150	0
468	20241210	114400	26030830	4150	4150	4150	4150	0
469	20241210	114300	26030830	4150	4150	4150	4150	4
470	20241210	114200	26014230	4155	4155	4155	4155	0
471	20241210	114100	26014230	4155	4155	4155	4155	0
472	20241210	114000	26014230	4155	4155	4155	4155	0
473	20241210	113900	26014230	4155	4155	4155	4155	0
474	20241210	113800	26014230	4155	4155	4155	4155	4
475	20241210	113700	25997610	4160	4160	4160	4160	0
476	20241210	113600	25997610	4160	4160	4160	4160	5
477	20241210	113500	25976810	4155	4155	4155	4155	0
478	20241210	113400	25976810	4155	4155	4155	4155	0
479	20241210	113300	25976810	4155	4155	4155	4155	0
480	20241210	113200	25976810	4155	4155	4155	4155	0
481	20241210	113100	25976810	4155	4155	4155	4155	1
482	20241210	113000	25972655	4150	4150	4150	4150	0
483	20241210	112900	25972655	4150	4150	4150	4150	0
484	20241210	112800	25972655	4150	4150	4150	4150	0
485	20241210	112700	25972655	4150	4150	4150	4150	0
486	20241210	112600	25972655	4150	4150	4150	4150	1
487	20241210	112500	25968505	4145	4145	4145	4145	0
488	20241210	112400	25968505	4145	4145	4145	4145	0
489	20241210	112300	25968505	4145	4145	4145	4145	3
490	20241210	112200	25956070	4145	4145	4145	4145	0
491	20241210	112100	25956070	4145	4145	4145	4145	1
492	20241210	112000	25951925	4150	4170	4170	4150	214
493	20241210	111900	25062695	4170	4170	4170	4170	0
494	20241210	111800	25062695	4170	4170	4170	4170	0
495	20241210	111700	25062695	4170	4170	4170	4170	0
496	20241210	111600	25062695	4170	4170	4180	4170	3
497	20241210	111500	25050175	4180	4170	4195	4170	11
498	20241210	111400	25004115	4170	4165	4170	4165	2
499	20241210	111300	24995780	4180	4180	4180	4180	0
500	20241210	111200	24995780	4180	4180	4180	4180	0
501	20241210	111100	24995780	4180	4160	4180	4160	3
502	20241210	111000	24983275	4175	4175	4175	4175	0
503	20241210	110900	24983275	4175	4175	4175	4175	0
504	20241210	110800	24983275	4175	4160	4175	4160	2
505	20241210	110700	24974940	4165	4165	4165	4165	0
506	20241210	110600	24974940	4165	4170	4170	4155	3
507	20241210	110500	24962450	4150	4150	4150	4150	1
508	20241210	110400	24958300	4160	4135	4160	4125	382
509	20241210	110300	23376300	4135	4125	4135	4125	200
510	20241210	110200	22550410	4125	4125	4125	4125	0
511	20241210	110100	22550410	4125	4125	4125	4125	6
512	20241210	110000	22525660	4125	4125	4125	4125	0
513	20241210	105900	22525660	4125	4125	4125	4125	5
514	20241210	105800	22505035	4125	4125	4125	4125	5
515	20241210	105700	22484410	4125	4125	4125	4125	16
516	20241210	105600	22418410	4130	4130	4130	4130	0
517	20241210	105500	22418410	4130	4130	4130	4130	0
518	20241210	105400	22418410	4130	4130	4130	4130	0
519	20241210	105300	22418410	4130	4130	4130	4130	0
520	20241210	105200	22418410	4130	4130	4130	4130	1
521	20241210	105100	22414280	4130	4130	4130	4130	5
522	20241210	105000	22393630	4130	4130	4130	4130	0
523	20241210	104900	22393630	4130	4130	4130	4130	0
524	20241210	104800	22393630	4130	4130	4130	4130	10
525	20241210	104700	22352330	4130	4130	4130	4130	5
526	20241210	104600	22331680	4130	4130	4130	4130	5
527	20241210	104500	22311030	4130	4130	4130	4130	0
528	20241210	104400	22311030	4130	4130	4130	4130	0
529	20241210	104300	22311030	4130	4130	4130	4130	1
530	20241210	104200	22306900	4130	4130	4130	4130	0
531	20241210	104100	22306900	4130	4130	4130	4130	5
532	20241210	104000	22286250	4130	4130	4130	4125	88
533	20241210	103900	21922850	4130	4130	4130	4130	0
534	20241210	103800	21922850	4130	4130	4130	4130	0
535	20241210	103700	21922850	4130	4130	4130	4130	10
536	20241210	103600	21881550	4125	4125	4125	4125	0
537	20241210	103500	21881550	4125	4125	4125	4125	0
538	20241210	103400	21881550	4125	4125	4125	4125	0
539	20241210	103300	21881550	4125	4125	4125	4125	0
540	20241210	103200	21881550	4125	4125	4125	4125	0
541	20241210	103100	21881550	4125	4125	4125	4125	0
542	20241210	103000	21881550	4125	4125	4125	4125	0
543	20241210	102900	21881550	4125	4125	4125	4125	0
544	20241210	102800	21881550	4125	4125	4125	4125	0
545	20241210	102700	21881550	4125	4125	4125	4125	25
546	20241210	102600	21778425	4125	4125	4125	4125	5
547	20241210	102500	21757800	4125	4125	4125	4125	0
548	20241210	102400	21757800	4125	4125	4125	4125	0
549	20241210	102300	21757800	4125	4125	4125	4125	0
550	20241210	102200	21757800	4125	4125	4125	4125	10
551	20241210	102100	21716550	4125	4125	4125	4125	0
552	20241210	102000	21716550	4125	4125	4125	4125	0
553	20241210	101900	21716550	4125	4125	4125	4125	6
554	20241210	101800	21691800	4120	4120	4120	4120	1
555	20241210	101700	21687680	4125	4125	4125	4125	0
556	20241210	101600	21687680	4125	4120	4125	4120	2
557	20241210	101500	21679435	4125	4125	4125	4125	0
558	20241210	101400	21679435	4125	4125	4125	4125	0
559	20241210	101300	21679435	4125	4125	4125	4125	0
560	20241210	101200	21679435	4125	4125	4125	4125	0
561	20241210	101100	21679435	4125	4115	4125	4115	2
562	20241210	101000	21671195	4125	4125	4125	4125	0
563	20241210	100900	21671195	4125	4125	4125	4125	0
564	20241210	100800	21671195	4125	4125	4125	4125	0
565	20241210	100700	21671195	4125	4125	4125	4125	0
566	20241210	100600	21671195	4125	4125	4125	4125	0
567	20241210	100500	21671195	4125	4110	4125	4110	2
568	20241210	100400	21662960	4125	4125	4125	4125	0
569	20241210	100300	21662960	4125	4125	4125	4125	0
570	20241210	100200	21662960	4125	4125	4125	4125	0
571	20241210	100100	21662960	4125	4110	4125	4110	2
572	20241210	100000	21654725	4115	4110	4115	4110	2
573	20241210	095900	21646500	4125	4105	4125	4105	2
574	20241210	095800	21638270	4120	4125	4125	4120	11
575	20241210	095700	21592930	4125	4125	4125	4125	0
576	20241210	095600	21592930	4125	4125	4130	4125	702
577	20241210	095500	18693680	4125	4125	4125	4125	90
578	20241210	095400	18322430	4125	4125	4125	4125	0
579	20241210	095300	18322430	4125	4125	4125	4125	20
580	20241210	095200	18239930	4125	4125	4125	4125	0
581	20241210	095100	18239930	4125	4125	4125	4125	0
582	20241210	095000	18239930	4125	4135	4135	4125	3
583	20241210	094900	18227535	4135	4135	4135	4135	0
584	20241210	094800	18227535	4135	4135	4135	4135	0
585	20241210	094700	18227535	4135	4135	4135	4135	1
586	20241210	094600	18223400	4100	4100	4115	4100	439
587	20241210	094500	16422690	4095	4095	4095	4095	1
588	20241210	094400	16418595	4095	4095	4095	4095	2
589	20241210	094300	16410405	4100	4100	4100	4100	5
590	20241210	094200	16389905	4100	4100	4100	4100	0
591	20241210	094100	16389905	4100	4100	4100	4100	0
592	20241210	094000	16389905	4100	4100	4100	4100	0
593	20241210	093900	16389905	4100	4100	4100	4100	0
594	20241210	093800	16389905	4100	4100	4100	4100	1
595	20241210	093700	16385805	4095	4095	4100	4095	4
596	20241210	093600	16369420	4100	4090	4100	4090	2
597	20241210	093500	16361230	4090	4090	4090	4090	0
598	20241210	093400	16361230	4090	4090	4090	4090	0
599	20241210	093300	16361230	4090	4085	4090	4065	201
600	20241210	093200	15540830	4080	4080	4080	4080	0
601	20241210	093100	15540830	4080	4085	4085	4080	2
602	20241210	093000	15532665	4080	4080	4080	4080	0
603	20241210	092900	15532665	4080	4080	4080	4080	0
604	20241210	092800	15532665	4080	4080	4085	4075	5
605	20241210	092700	15512260	4085	4085	4085	4085	11
606	20241210	092600	15467325	4080	4080	4080	4080	64
607	20241210	092500	15206205	4080	4080	4080	4080	174
608	20241210	092400	14496285	4080	4080	4080	4080	0
609	20241210	092300	14496285	4080	4080	4080	4080	102
610	20241210	092200	14080125	4085	4090	4090	4085	4
611	20241210	092100	14063770	4085	4085	4085	4085	1
612	20241210	092000	14059685	4090	4090	4090	4085	5
613	20241210	091900	14039245	4085	4090	4090	4080	4
614	20241210	091800	14022900	4090	4080	4090	4080	98
615	20241210	091700	13622090	4090	4090	4090	4090	0
616	20241210	091600	13622090	4090	4080	4090	4080	343
617	20241210	091500	12222640	4080	4085	4085	4080	5
618	20241210	091400	12202225	4080	4085	4090	4080	3
619	20241210	091300	12189970	4090	4090	4090	4090	0
620	20241210	091200	12189970	4090	4085	4090	4085	2
621	20241210	091100	12181795	4085	4080	4090	4080	39
622	20241210	091000	12022660	4080	4060	4080	4060	20
623	20241210	090900	11941200	4080	4080	4080	4080	0
624	20241210	090800	11941200	4080	4080	4080	4080	0
625	20241210	090700	11941200	4080	4090	4090	4080	103
626	20241210	090600	11519960	4090	4090	4090	4090	0
627	20241210	090500	11519960	4090	4090	4090	4090	0
628	20241210	090400	11519960	4090	4090	4090	4090	5
629	20241210	090300	11499510	4045	4025	4045	4020	188
630	20241210	090200	10739160	4100	4100	4100	4100	1
631	20241210	090100	10735060	4050	4050	4050	4050	73
632	20241210	090000	10439410	4025	3960	4025	3960	2635