KissMeData/053260/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	193600	22960215	4065	4065	4065	4065	215
3	20241216	193500	22960215	4065	4065	4065	4065	0
4	20241216	193400	22960215	4065	4065	4065	4065	0
5	20241216	193300	22960215	4065	4065	4065	4065	0
6	20241216	193200	22960215	4065	4065	4065	4065	0
7	20241216	193100	22960215	4065	4065	4065	4065	0
8	20241216	193000	22960215	4065	4065	4065	4065	0
9	20241216	192900	22960215	4065	4065	4065	4065	0
10	20241216	192800	22960215	4065	4065	4065	4065	0
11	20241216	192700	22960215	4065	4065	4065	4065	0
12	20241216	192600	22960215	4065	4065	4065	4065	0
13	20241216	192500	22960215	4065	4065	4065	4065	0
14	20241216	192400	22960215	4065	4065	4065	4065	0
15	20241216	192300	22960215	4065	4065	4065	4065	0
16	20241216	192200	22960215	4065	4065	4065	4065	0
17	20241216	192100	22960215	4065	4065	4065	4065	0
18	20241216	192000	22960215	4065	4065	4065	4065	0
19	20241216	191900	22960215	4065	4065	4065	4065	0
20	20241216	191800	22960215	4065	4065	4065	4065	0
21	20241216	191700	22960215	4065	4065	4065	4065	0
22	20241216	191600	22960215	4065	4065	4065	4065	0
23	20241216	191500	22960215	4065	4065	4065	4065	0
24	20241216	191400	22960215	4065	4065	4065	4065	0
25	20241216	191300	22960215	4065	4065	4065	4065	0
26	20241216	191200	22960215	4065	4065	4065	4065	0
27	20241216	191100	22960215	4065	4065	4065	4065	0
28	20241216	191000	22960215	4065	4065	4065	4065	0
29	20241216	190900	22960215	4065	4065	4065	4065	0
30	20241216	190800	22960215	4065	4065	4065	4065	0
31	20241216	190700	22960215	4065	4065	4065	4065	0
32	20241216	190600	22960215	4065	4065	4065	4065	215
33	20241216	190500	22960215	4065	4065	4065	4065	0
34	20241216	190400	22960215	4065	4065	4065	4065	0
35	20241216	190300	22960215	4065	4065	4065	4065	0
36	20241216	190200	22960215	4065	4065	4065	4065	0
37	20241216	190100	22960215	4065	4065	4065	4065	0
38	20241216	190000	22960215	4065	4065	4065	4065	0
39	20241216	185900	22960215	4065	4065	4065	4065	0
40	20241216	185800	22960215	4065	4065	4065	4065	0
41	20241216	185700	22960215	4065	4065	4065	4065	0
42	20241216	185600	22960215	4065	4065	4065	4065	0
43	20241216	185500	22960215	4065	4065	4065	4065	0
44	20241216	185400	22960215	4065	4065	4065	4065	0
45	20241216	185300	22960215	4065	4065	4065	4065	0
46	20241216	185200	22960215	4065	4065	4065	4065	0
47	20241216	185100	22960215	4065	4065	4065	4065	0
48	20241216	185000	22960215	4065	4065	4065	4065	0
49	20241216	184900	22960215	4065	4065	4065	4065	0
50	20241216	184800	22960215	4065	4065	4065	4065	0
51	20241216	184700	22960215	4065	4065	4065	4065	0
52	20241216	184600	22960215	4065	4065	4065	4065	0
53	20241216	184500	22960215	4065	4065	4065	4065	0
54	20241216	184400	22960215	4065	4065	4065	4065	0
55	20241216	184300	22960215	4065	4065	4065	4065	0
56	20241216	184200	22960215	4065	4065	4065	4065	0
57	20241216	184100	22960215	4065	4065	4065	4065	0
58	20241216	184000	22960215	4065	4065	4065	4065	0
59	20241216	183900	22960215	4065	4065	4065	4065	0
60	20241216	183800	22960215	4065	4065	4065	4065	0
61	20241216	183700	22960215	4065	4065	4065	4065	0
62	20241216	183600	22960215	4065	4065	4065	4065	215
63	20241216	183500	22960215	4065	4065	4065	4065	0
64	20241216	183400	22960215	4065	4065	4065	4065	0
65	20241216	183300	22960215	4065	4065	4065	4065	0
66	20241216	183200	22960215	4065	4065	4065	4065	0
67	20241216	183100	22960215	4065	4065	4065	4065	0
68	20241216	183000	22960215	4065	4065	4065	4065	0
69	20241216	182900	22960215	4065	4065	4065	4065	0
70	20241216	182800	22960215	4065	4065	4065	4065	0
71	20241216	182700	22960215	4065	4065	4065	4065	0
72	20241216	182600	22960215	4065	4065	4065	4065	0
73	20241216	182500	22960215	4065	4065	4065	4065	0
74	20241216	182400	22960215	4065	4065	4065	4065	0
75	20241216	182300	22960215	4065	4065	4065	4065	0
76	20241216	182200	22960215	4065	4065	4065	4065	0
77	20241216	182100	22960215	4065	4065	4065	4065	0
78	20241216	182000	22960215	4065	4065	4065	4065	0
79	20241216	181900	22960215	4065	4065	4065	4065	0
80	20241216	181800	22960215	4065	4065	4065	4065	0
81	20241216	181700	22960215	4065	4065	4065	4065	0
82	20241216	181600	22960215	4065	4065	4065	4065	0
83	20241216	181500	22960215	4065	4065	4065	4065	0
84	20241216	181400	22960215	4065	4065	4065	4065	0
85	20241216	181300	22960215	4065	4065	4065	4065	0
86	20241216	181200	22960215	4065	4065	4065	4065	0
87	20241216	181100	22960215	4065	4065	4065	4065	0
88	20241216	181000	22960215	4065	4065	4065	4065	0
89	20241216	180900	22960215	4065	4065	4065	4065	0
90	20241216	180800	22960215	4065	4065	4065	4065	0
91	20241216	180700	22960215	4065	4065	4065	4065	0
92	20241216	180600	22960215	4065	4065	4065	4065	215
93	20241216	180500	22960215	4065	4065	4065	4065	0
94	20241216	180400	22960215	4065	4065	4065	4065	0
95	20241216	180300	22960215	4065	4065	4065	4065	0
96	20241216	180200	22960215	4065	4065	4065	4065	0
97	20241216	180100	22960215	4065	4065	4065	4065	0
98	20241216	180000	22960215	4065	4065	4065	4065	0
99	20241216	175900	22960215	4065	4065	4065	4065	0
100	20241216	175800	22960215	4065	4065	4065	4065	0
101	20241216	175700	22960215	4065	4065	4065	4065	0
102	20241216	175600	22960215	4065	4065	4065	4065	0
103	20241216	175500	22960215	4065	4065	4065	4065	0
104	20241216	175400	22960215	4065	4065	4065	4065	0
105	20241216	175300	22960215	4065	4065	4065	4065	0
106	20241216	175200	22960215	4065	4065	4065	4065	0
107	20241216	175100	22960215	4065	4065	4065	4065	0
108	20241216	175000	22960215	4065	4065	4065	4065	0
109	20241216	174900	22960215	4065	4065	4065	4065	0
110	20241216	174800	22960215	4065	4065	4065	4065	0
111	20241216	174700	22960215	4065	4065	4065	4065	0
112	20241216	174600	22960215	4065	4065	4065	4065	0
113	20241216	174500	22960215	4065	4065	4065	4065	0
114	20241216	174400	22960215	4065	4065	4065	4065	0
115	20241216	174300	22960215	4065	4065	4065	4065	0
116	20241216	174200	22960215	4065	4065	4065	4065	0
117	20241216	174100	22960215	4065	4065	4065	4065	0
118	20241216	174000	22960215	4065	4065	4065	4065	0
119	20241216	173900	22960215	4065	4065	4065	4065	0
120	20241216	173800	22960215	4065	4065	4065	4065	0
121	20241216	173700	22960215	4065	4065	4065	4065	0
122	20241216	173600	22960215	4065	4065	4065	4065	215
123	20241216	173500	22960215	4065	4065	4065	4065	0
124	20241216	173400	22960215	4065	4065	4065	4065	0
125	20241216	173300	22960215	4065	4065	4065	4065	0
126	20241216	173200	22960215	4065	4065	4065	4065	0
127	20241216	173100	22960215	4065	4065	4065	4065	0
128	20241216	173000	22960215	4065	4065	4065	4065	0
129	20241216	172900	22960215	4065	4065	4065	4065	0
130	20241216	172800	22960215	4065	4065	4065	4065	0
131	20241216	172700	22960215	4065	4065	4065	4065	0
132	20241216	172600	22960215	4065	4065	4065	4065	0
133	20241216	172500	22960215	4065	4065	4065	4065	0
134	20241216	172400	22960215	4065	4065	4065	4065	0
135	20241216	172300	22960215	4065	4065	4065	4065	0
136	20241216	172200	22960215	4065	4065	4065	4065	0
137	20241216	172100	22960215	4065	4065	4065	4065	0
138	20241216	172000	22960215	4065	4065	4065	4065	0
139	20241216	171900	22960215	4065	4065	4065	4065	0
140	20241216	171800	22960215	4065	4065	4065	4065	0
141	20241216	171700	22960215	4065	4065	4065	4065	0
142	20241216	171600	22960215	4065	4065	4065	4065	0
143	20241216	171500	22960215	4065	4065	4065	4065	0
144	20241216	171400	22960215	4065	4065	4065	4065	0
145	20241216	171300	22960215	4065	4065	4065	4065	0
146	20241216	171200	22960215	4065	4065	4065	4065	0
147	20241216	171100	22960215	4065	4065	4065	4065	0
148	20241216	171000	22960215	4065	4065	4065	4065	0
149	20241216	170900	22960215	4065	4065	4065	4065	0
150	20241216	170800	22960215	4065	4065	4065	4065	0
151	20241216	170700	22960215	4065	4065	4065	4065	0
152	20241216	170600	22960215	4065	4065	4065	4065	215
153	20241216	170500	22960215	4065	4065	4065	4065	0
154	20241216	170400	22960215	4065	4065	4065	4065	0
155	20241216	170300	22960215	4065	4065	4065	4065	0
156	20241216	170200	22960215	4065	4065	4065	4065	0
157	20241216	170100	22960215	4065	4065	4065	4065	0
158	20241216	170000	22960215	4065	4065	4065	4065	0
159	20241216	165900	22960215	4065	4065	4065	4065	0
160	20241216	165800	22960215	4065	4065	4065	4065	0
161	20241216	165700	22960215	4065	4065	4065	4065	0
162	20241216	165600	22960215	4065	4065	4065	4065	0
163	20241216	165500	22960215	4065	4065	4065	4065	0
164	20241216	165400	22960215	4065	4065	4065	4065	0
165	20241216	165300	22960215	4065	4065	4065	4065	0
166	20241216	165200	22960215	4065	4065	4065	4065	0
167	20241216	165100	22960215	4065	4065	4065	4065	0
168	20241216	165000	22960215	4065	4065	4065	4065	0
169	20241216	164900	22960215	4065	4065	4065	4065	0
170	20241216	164800	22960215	4065	4065	4065	4065	0
171	20241216	164700	22960215	4065	4065	4065	4065	0
172	20241216	164600	22960215	4065	4065	4065	4065	0
173	20241216	164500	22960215	4065	4065	4065	4065	0
174	20241216	164400	22960215	4065	4065	4065	4065	0
175	20241216	164300	22960215	4065	4065	4065	4065	0
176	20241216	164200	22960215	4065	4065	4065	4065	0
177	20241216	164100	22960215	4065	4065	4065	4065	0
178	20241216	164000	22960215	4065	4065	4065	4065	0
179	20241216	163900	22960215	4065	4065	4065	4065	0
180	20241216	163800	22960215	4065	4065	4065	4065	0
181	20241216	163700	22960215	4065	4065	4065	4065	0
182	20241216	163600	22960215	4065	4065	4065	4065	215
183	20241216	163500	22960215	4065	4065	4065	4065	0
184	20241216	163400	22960215	4065	4065	4065	4065	0
185	20241216	163300	22960215	4065	4065	4065	4065	0
186	20241216	163200	22960215	4065	4065	4065	4065	0
187	20241216	163100	22960215	4065	4065	4065	4065	0
188	20241216	163000	22960215	4065	4065	4065	4065	0
189	20241216	162900	22960215	4065	4065	4065	4065	0
190	20241216	162800	22960215	4065	4065	4065	4065	0
191	20241216	162700	22960215	4065	4065	4065	4065	0
192	20241216	162600	22960215	4065	4065	4065	4065	0
193	20241216	162500	22960215	4065	4065	4065	4065	0
194	20241216	162400	22960215	4065	4065	4065	4065	0
195	20241216	162300	22960215	4065	4065	4065	4065	0
196	20241216	162200	22960215	4065	4065	4065	4065	0
197	20241216	162100	22960215	4065	4065	4065	4065	0
198	20241216	162000	22960215	4065	4065	4065	4065	0
199	20241216	161900	22960215	4065	4065	4065	4065	0
200	20241216	161800	22960215	4065	4065	4065	4065	0
201	20241216	161700	22960215	4065	4065	4065	4065	0
202	20241216	161600	22960215	4065	4065	4065	4065	0
203	20241216	161500	22960215	4065	4065	4065	4065	0
204	20241216	161400	22960215	4065	4065	4065	4065	0
205	20241216	161300	22960215	4065	4065	4065	4065	0
206	20241216	161200	22960215	4065	4065	4065	4065	0
207	20241216	161100	22960215	4065	4065	4065	4065	0
208	20241216	161000	22960215	4065	4065	4065	4065	0
209	20241216	160900	22960215	4065	4065	4065	4065	0
210	20241216	160800	22960215	4065	4065	4065	4065	0
211	20241216	160700	22960215	4065	4065	4065	4065	0
212	20241216	160600	22960215	4065	4065	4065	4065	215
213	20241216	160500	22960215	4065	4065	4065	4065	0
214	20241216	160400	22960215	4065	4065	4065	4065	0
215	20241216	160300	22960215	4065	4065	4065	4065	0
216	20241216	160200	22960215	4065	4065	4065	4065	0
217	20241216	160100	22960215	4065	4065	4065	4065	0
218	20241216	160000	22960215	4065	4065	4065	4065	0
219	20241216	155900	22960215	4065	4065	4065	4065	0
220	20241216	155800	22960215	4065	4065	4065	4065	0
221	20241216	155700	22960215	4065	4065	4065	4065	0
222	20241216	155600	22960215	4065	4065	4065	4065	0
223	20241216	155500	22960215	4065	4065	4065	4065	0
224	20241216	155400	22960215	4065	4065	4065	4065	0
225	20241216	155300	22960215	4065	4065	4065	4065	0
226	20241216	155200	22960215	4065	4065	4065	4065	0
227	20241216	155100	22960215	4065	4065	4065	4065	0
228	20241216	155000	22960215	4065	4065	4065	4065	0
229	20241216	154900	22960215	4065	4065	4065	4065	0
230	20241216	154800	22960215	4065	4065	4065	4065	0
231	20241216	154700	22960215	4065	4065	4065	4065	0
232	20241216	154600	22960215	4065	4065	4065	4065	0
233	20241216	154500	22960215	4065	4065	4065	4065	0
234	20241216	154400	22960215	4065	4065	4065	4065	0
235	20241216	154300	22960215	4065	4065	4065	4065	0
236	20241216	154200	22960215	4065	4065	4065	4065	0
237	20241216	154100	22960215	4065	4065	4065	4065	0
238	20241216	154000	22960215	4065	4065	4065	4065	0
239	20241216	153900	22960215	4065	4065	4065	4065	0
240	20241216	153800	22960215	4065	4065	4065	4065	0
241	20241216	153700	22960215	4065	4065	4065	4065	0
242	20241216	153600	22960215	4065	4065	4065	4065	215
243	20241216	153500	22960215	4065	4065	4065	4065	0
244	20241216	153400	22960215	4065	4065	4065	4065	0
245	20241216	153300	22960215	4065	4065	4065	4065	0
246	20241216	153200	22960215	4065	4065	4065	4065	0
247	20241216	153100	22960215	4065	4065	4065	4065	0
248	20241216	153000	22960215	4065	4065	4065	4065	215
249	20241216	152900	22086240	4065	4065	4065	4065	0
250	20241216	152800	22086240	4065	4065	4065	4065	0
251	20241216	152700	22086240	4065	4065	4065	4065	0
252	20241216	152600	22086240	4065	4065	4065	4065	0
253	20241216	152500	22086240	4065	4065	4065	4065	0
254	20241216	152400	22086240	4065	4065	4065	4065	0
255	20241216	152300	22086240	4065	4065	4065	4065	0
256	20241216	152200	22086240	4065	4065	4065	4065	0
257	20241216	152100	22086240	4065	4065	4065	4065	0
258	20241216	152000	22086240	4065	4065	4065	4065	0
259	20241216	151900	22086240	4065	4065	4065	4065	238
260	20241216	151800	21118770	4070	4070	4070	4070	0
261	20241216	151700	21118770	4070	4070	4070	4070	200
262	20241216	151600	20304770	4070	4070	4070	4070	500
263	20241216	151500	18269770	4075	4075	4075	4075	0
264	20241216	151400	18269770	4075	4075	4075	4075	0
265	20241216	151300	18269770	4075	4075	4075	4075	0
266	20241216	151200	18269770	4075	4075	4075	4075	0
267	20241216	151100	18269770	4075	4075	4075	4075	0
268	20241216	151000	18269770	4075	4075	4075	4075	0
269	20241216	150900	18269770	4075	4075	4075	4075	0
270	20241216	150800	18269770	4075	4075	4075	4075	0
271	20241216	150700	18269770	4075	4070	4075	4065	333
272	20241216	150600	16914980	4075	4075	4075	4075	0
273	20241216	150500	16914980	4075	4075	4075	4075	0
274	20241216	150400	16914980	4075	4075	4075	4075	0
275	20241216	150300	16914980	4075	4075	4075	4075	0
276	20241216	150200	16914980	4075	4075	4075	4075	21
277	20241216	150100	16829405	4075	4075	4075	4075	0
278	20241216	150000	16829405	4075	4075	4075	4075	0
279	20241216	145900	16829405	4075	4075	4075	4075	15
280	20241216	145800	16768280	4075	4075	4075	4075	0
281	20241216	145700	16768280	4075	4075	4075	4075	0
282	20241216	145600	16768280	4075	4075	4075	4075	74
283	20241216	145500	16466730	4075	4075	4075	4075	2
284	20241216	145400	16458580	4085	4085	4085	4085	0
285	20241216	145300	16458580	4085	4085	4085	4085	0
286	20241216	145200	16458580	4085	4085	4085	4085	0
287	20241216	145100	16458580	4085	4085	4085	4085	0
288	20241216	145000	16458580	4085	4085	4085	4085	0
289	20241216	144900	16458580	4085	4085	4085	4085	0
290	20241216	144800	16458580	4085	4085	4085	4085	0
291	20241216	144700	16458580	4085	4085	4085	4085	0
292	20241216	144600	16458580	4085	4085	4085	4085	0
293	20241216	144500	16458580	4085	4085	4085	4085	0
294	20241216	144400	16458580	4085	4085	4085	4085	0
295	20241216	144300	16458580	4085	4085	4085	4085	0
296	20241216	144200	16458580	4085	4085	4085	4085	0
297	20241216	144100	16458580	4085	4085	4085	4085	0
298	20241216	144000	16458580	4085	4085	4085	4085	0
299	20241216	143900	16458580	4085	4085	4085	4085	0
300	20241216	143800	16458580	4085	4085	4085	4085	0
301	20241216	143700	16458580	4085	4085	4085	4085	0
302	20241216	143600	16458580	4085	4085	4085	4085	0
303	20241216	143500	16458580	4085	4085	4085	4085	0
304	20241216	143400	16458580	4085	4085	4085	4085	0
305	20241216	143300	16458580	4085	4085	4085	4085	0
306	20241216	143200	16458580	4085	4085	4085	4085	0
307	20241216	143100	16458580	4085	4085	4085	4085	0
308	20241216	143000	16458580	4085	4085	4085	4085	100
309	20241216	142900	16050080	4085	4085	4085	4085	1
310	20241216	142800	16045995	4085	4085	4085	4085	0
311	20241216	142700	16045995	4085	4085	4085	4085	50
312	20241216	142600	15841745	4080	4085	4085	4080	26
313	20241216	142500	15735635	4085	4085	4085	4085	0
314	20241216	142400	15735635	4085	4085	4085	4085	0
315	20241216	142300	15735635	4085	4085	4085	4085	0
316	20241216	142200	15735635	4085	4085	4085	4085	0
317	20241216	142100	15735635	4085	4085	4085	4085	0
318	20241216	142000	15735635	4085	4085	4085	4085	0
319	20241216	141900	15735635	4085	4085	4085	4085	0
320	20241216	141800	15735635	4085	4085	4085	4085	0
321	20241216	141700	15735635	4085	4085	4085	4085	0
322	20241216	141600	15735635	4085	4085	4085	4085	0
323	20241216	141500	15735635	4085	4080	4085	4080	188
324	20241216	141400	14968590	4080	4080	4080	4080	0
325	20241216	141300	14968590	4080	4080	4080	4080	0
326	20241216	141200	14968590	4080	4080	4080	4080	0
327	20241216	141100	14968590	4080	4080	4080	4080	0
328	20241216	141000	14968590	4080	4080	4080	4080	0
329	20241216	140900	14968590	4080	4080	4080	4080	0
330	20241216	140800	14968590	4080	4080	4080	4080	0
331	20241216	140700	14968590	4080	4080	4080	4080	0
332	20241216	140600	14968590	4080	4080	4080	4080	0
333	20241216	140500	14968590	4080	4080	4080	4080	0
334	20241216	140400	14968590	4080	4080	4080	4080	0
335	20241216	140300	14968590	4080	4080	4080	4080	0
336	20241216	140200	14968590	4080	4080	4080	4080	0
337	20241216	140100	14968590	4080	4080	4080	4080	0
338	20241216	140000	14968590	4080	4080	4080	4080	0
339	20241216	135900	14968590	4080	4080	4080	4080	0
340	20241216	135800	14968590	4080	4080	4080	4080	1
341	20241216	135700	14964510	4080	4075	4080	4075	33
342	20241216	135600	14830020	4075	4075	4075	4075	5
343	20241216	135500	14809645	4080	4080	4080	4080	0
344	20241216	135400	14809645	4080	4080	4080	4080	0
345	20241216	135300	14809645	4080	4080	4080	4080	0
346	20241216	135200	14809645	4080	4080	4080	4080	0
347	20241216	135100	14809645	4080	4080	4080	4080	0
348	20241216	135000	14809645	4080	4080	4080	4080	0
349	20241216	134900	14809645	4080	4080	4080	4080	0
350	20241216	134800	14809645	4080	4080	4080	4080	0
351	20241216	134700	14809645	4080	4080	4080	4080	0
352	20241216	134600	14809645	4080	4080	4080	4080	0
353	20241216	134500	14809645	4080	4080	4080	4080	0
354	20241216	134400	14809645	4080	4080	4080	4080	0
355	20241216	134300	14809645	4080	4080	4080	4080	10
356	20241216	134200	14768845	4080	4080	4080	4080	0
357	20241216	134100	14768845	4080	4080	4080	4080	1
358	20241216	134000	14764765	4085	4085	4085	4085	0
359	20241216	133900	14764765	4085	4085	4085	4085	0
360	20241216	133800	14764765	4085	4085	4085	4085	0
361	20241216	133700	14764765	4085	4085	4085	4085	0
362	20241216	133600	14764765	4085	4085	4085	4085	0
363	20241216	133500	14764765	4085	4085	4085	4085	0
364	20241216	133400	14764765	4085	4085	4085	4085	0
365	20241216	133300	14764765	4085	4085	4085	4085	0
366	20241216	133200	14764765	4085	4085	4085	4085	0
367	20241216	133100	14764765	4085	4085	4085	4085	0
368	20241216	133000	14764765	4085	4085	4085	4085	0
369	20241216	132900	14764765	4085	4085	4085	4085	0
370	20241216	132800	14764765	4085	4085	4085	4085	0
371	20241216	132700	14764765	4085	4085	4085	4085	0
372	20241216	132600	14764765	4085	4085	4085	4085	0
373	20241216	132500	14764765	4085	4085	4085	4085	0
374	20241216	132400	14764765	4085	4085	4085	4085	0
375	20241216	132300	14764765	4085	4085	4085	4085	0
376	20241216	132200	14764765	4085	4085	4085	4085	0
377	20241216	132100	14764765	4085	4085	4085	4085	0
378	20241216	132000	14764765	4085	4085	4085	4085	0
379	20241216	131900	14764765	4085	4085	4085	4085	0
380	20241216	131800	14764765	4085	4085	4085	4085	0
381	20241216	131700	14764765	4085	4085	4085	4085	0
382	20241216	131600	14764765	4085	4085	4085	4085	0
383	20241216	131500	14764765	4085	4085	4085	4085	0
384	20241216	131400	14764765	4085	4085	4085	4085	0
385	20241216	131300	14764765	4085	4085	4085	4085	0
386	20241216	131200	14764765	4085	4085	4085	4085	0
387	20241216	131100	14764765	4085	4085	4085	4085	0
388	20241216	131000	14764765	4085	4085	4085	4085	0
389	20241216	130900	14764765	4085	4085	4085	4085	0
390	20241216	130800	14764765	4085	4085	4085	4085	0
391	20241216	130700	14764765	4085	4085	4085	4085	0
392	20241216	130600	14764765	4085	4085	4085	4085	0
393	20241216	130500	14764765	4085	4085	4085	4085	0
394	20241216	130400	14764765	4085	4085	4085	4085	0
395	20241216	130300	14764765	4085	4085	4085	4085	0
396	20241216	130200	14764765	4085	4085	4085	4085	0
397	20241216	130100	14764765	4085	4085	4085	4085	0
398	20241216	130000	14764765	4085	4085	4085	4085	0
399	20241216	125900	14764765	4085	4085	4085	4085	0
400	20241216	125800	14764765	4085	4085	4085	4085	0
401	20241216	125700	14764765	4085	4085	4085	4085	0
402	20241216	125600	14764765	4085	4085	4085	4085	0
403	20241216	125500	14764765	4085	4085	4085	4085	0
404	20241216	125400	14764765	4085	4085	4085	4085	0
405	20241216	125300	14764765	4085	4085	4085	4085	0
406	20241216	125200	14764765	4085	4085	4085	4085	0
407	20241216	125100	14764765	4085	4085	4085	4085	0
408	20241216	125000	14764765	4085	4085	4085	4085	0
409	20241216	124900	14764765	4085	4085	4085	4085	0
410	20241216	124800	14764765	4085	4085	4085	4085	0
411	20241216	124700	14764765	4085	4085	4085	4085	0
412	20241216	124600	14764765	4085	4085	4085	4085	0
413	20241216	124500	14764765	4085	4085	4085	4085	70
414	20241216	124400	14478815	4085	4085	4085	4085	0
415	20241216	124300	14478815	4085	4080	4085	4080	569
416	20241216	124200	12154520	4080	4080	4080	4080	0
417	20241216	124100	12154520	4080	4080	4080	4080	0
418	20241216	124000	12154520	4080	4080	4080	4080	0
419	20241216	123900	12154520	4080	4080	4080	4080	281
420	20241216	123800	11008040	4080	4080	4080	4080	87
421	20241216	123700	10653080	4080	4080	4080	4080	0
422	20241216	123600	10653080	4080	4080	4080	4080	0
423	20241216	123500	10653080	4080	4080	4080	4080	33
424	20241216	123400	10518440	4080	4080	4080	4080	0
425	20241216	123300	10518440	4080	4080	4080	4080	0
426	20241216	123200	10518440	4080	4080	4080	4080	0
427	20241216	123100	10518440	4080	4080	4080	4080	0
428	20241216	123000	10518440	4080	4080	4080	4080	0
429	20241216	122900	10518440	4080	4080	4080	4080	0
430	20241216	122800	10518440	4080	4080	4080	4080	0
431	20241216	122700	10518440	4080	4080	4080	4080	0
432	20241216	122600	10518440	4080	4080	4080	4080	0
433	20241216	122500	10518440	4080	4080	4080	4080	27
434	20241216	122400	10408280	4080	4080	4080	4080	0
435	20241216	122300	10408280	4080	4080	4080	4080	0
436	20241216	122200	10408280	4080	4080	4080	4080	0
437	20241216	122100	10408280	4080	4080	4080	4080	0
438	20241216	122000	10408280	4080	4080	4080	4080	12
439	20241216	121900	10359320	4080	4080	4080	4080	0
440	20241216	121800	10359320	4080	4080	4080	4080	0
441	20241216	121700	10359320	4080	4080	4080	4080	0
442	20241216	121600	10359320	4080	4080	4080	4080	0
443	20241216	121500	10359320	4080	4080	4080	4080	58
444	20241216	121400	10122680	4080	4080	4080	4080	0
445	20241216	121300	10122680	4080	4080	4080	4080	0
446	20241216	121200	10122680	4080	4080	4080	4080	0
447	20241216	121100	10122680	4080	4080	4080	4080	0
448	20241216	121000	10122680	4080	4080	4080	4080	20
449	20241216	120900	10041080	4090	4090	4090	4090	0
450	20241216	120800	10041080	4090	4090	4090	4090	0
451	20241216	120700	10041080	4090	4090	4090	4090	0
452	20241216	120600	10041080	4090	4090	4090	4090	0
453	20241216	120500	10041080	4090	4090	4090	4090	0
454	20241216	120400	10041080	4090	4090	4090	4090	0
455	20241216	120300	10041080	4090	4090	4090	4090	0
456	20241216	120200	10041080	4090	4090	4090	4090	0
457	20241216	120100	10041080	4090	4090	4090	4090	0
458	20241216	120000	10041080	4090	4090	4090	4090	0
459	20241216	115900	10041080	4090	4090	4090	4090	0
460	20241216	115800	10041080	4090	4090	4090	4090	0
461	20241216	115700	10041080	4090	4090	4090	4090	0
462	20241216	115600	10041080	4090	4090	4090	4090	2
463	20241216	115500	10032900	4095	4080	4095	4080	2
464	20241216	115400	10024725	4090	4090	4090	4090	0
465	20241216	115300	10024725	4090	4090	4090	4090	0
466	20241216	115200	10024725	4090	4090	4090	4090	26
467	20241216	115100	9918385	4085	4085	4085	4085	0
468	20241216	115000	9918385	4085	4085	4085	4085	0
469	20241216	114900	9918385	4085	4085	4085	4085	0
470	20241216	114800	9918385	4085	4085	4085	4085	0
471	20241216	114700	9918385	4085	4085	4085	4085	0
472	20241216	114600	9918385	4085	4085	4085	4085	0
473	20241216	114500	9918385	4085	4085	4085	4085	30
474	20241216	114400	9795835	4090	4090	4090	4090	0
475	20241216	114300	9795835	4090	4090	4090	4090	24
476	20241216	114200	9697675	4090	4090	4090	4090	0
477	20241216	114100	9697675	4090	4090	4090	4090	0
478	20241216	114000	9697675	4090	4090	4090	4090	0
479	20241216	113900	9697675	4090	4090	4090	4090	0
480	20241216	113800	9697675	4090	4090	4090	4090	0
481	20241216	113700	9697675	4090	4090	4090	4090	0
482	20241216	113600	9697675	4090	4090	4090	4090	0
483	20241216	113500	9697675	4090	4090	4090	4090	19
484	20241216	113400	9619965	4085	4085	4085	4085	0
485	20241216	113300	9619965	4085	4085	4085	4085	0
486	20241216	113200	9619965	4085	4085	4085	4085	30
487	20241216	113100	9497415	4090	4090	4090	4090	0
488	20241216	113000	9497415	4090	4090	4090	4090	0
489	20241216	112900	9497415	4090	4090	4090	4090	0
490	20241216	112800	9497415	4090	4090	4090	4090	0
491	20241216	112700	9497415	4090	4090	4090	4090	0
492	20241216	112600	9497415	4090	4090	4090	4090	0
493	20241216	112500	9497415	4090	4090	4090	4090	12
494	20241216	112400	9448335	4090	4090	4090	4090	0
495	20241216	112300	9448335	4090	4090	4090	4090	0
496	20241216	112200	9448335	4090	4090	4090	4090	0
497	20241216	112100	9448335	4090	4085	4090	4085	79
498	20241216	112000	9125385	4085	4085	4085	4085	0
499	20241216	111900	9125385	4085	4085	4085	4085	0
500	20241216	111800	9125385	4085	4085	4085	4085	0
501	20241216	111700	9125385	4085	4085	4085	4085	0
502	20241216	111600	9125385	4085	4085	4085	4085	1
503	20241216	111500	9121300	4090	4090	4090	4090	0
504	20241216	111400	9121300	4090	4090	4090	4090	0
505	20241216	111300	9121300	4090	4090	4090	4090	0
506	20241216	111200	9121300	4090	4090	4090	4090	0
507	20241216	111100	9121300	4090	4090	4090	4090	0
508	20241216	111000	9121300	4090	4090	4090	4090	0
509	20241216	110900	9121300	4090	4090	4090	4090	1
510	20241216	110800	9117210	4085	4085	4085	4085	0
511	20241216	110700	9117210	4085	4085	4085	4085	0
512	20241216	110600	9117210	4085	4085	4085	4085	0
513	20241216	110500	9117210	4085	4085	4085	4085	46
514	20241216	110400	8929300	4085	4085	4085	4085	0
515	20241216	110300	8929300	4085	4085	4085	4085	100
516	20241216	110200	8520800	4080	4080	4080	4080	23
517	20241216	110100	8426960	4080	4080	4080	4080	0
518	20241216	110000	8426960	4080	4080	4080	4080	0
519	20241216	105900	8426960	4080	4080	4080	4080	0
520	20241216	105800	8426960	4080	4080	4080	4080	0
521	20241216	105700	8426960	4080	4080	4080	4080	0
522	20241216	105600	8426960	4080	4080	4080	4080	0
523	20241216	105500	8426960	4080	4080	4080	4080	4
524	20241216	105400	8410640	4090	4090	4090	4090	0
525	20241216	105300	8410640	4090	4090	4090	4090	0
526	20241216	105200	8410640	4090	4090	4090	4090	0
527	20241216	105100	8410640	4090	4090	4090	4090	0
528	20241216	105000	8410640	4090	4090	4090	4090	0
529	20241216	104900	8410640	4090	4090	4090	4090	0
530	20241216	104800	8410640	4090	4090	4090	4090	0
531	20241216	104700	8410640	4090	4090	4090	4090	0
532	20241216	104600	8410640	4090	4090	4090	4090	0
533	20241216	104500	8410640	4090	4090	4090	4090	0
534	20241216	104400	8410640	4090	4090	4090	4090	0
535	20241216	104300	8410640	4090	4090	4090	4090	0
536	20241216	104200	8410640	4090	4090	4090	4090	0
537	20241216	104100	8410640	4090	4090	4090	4090	0
538	20241216	104000	8410640	4090	4090	4090	4090	0
539	20241216	103900	8410640	4090	4090	4090	4090	0
540	20241216	103800	8410640	4090	4090	4090	4090	0
541	20241216	103700	8410640	4090	4090	4090	4090	0
542	20241216	103600	8410640	4090	4090	4090	4090	0
543	20241216	103500	8410640	4090	4090	4090	4090	0
544	20241216	103400	8410640	4090	4090	4090	4090	0
545	20241216	103300	8410640	4090	4090	4090	4090	0
546	20241216	103200	8410640	4090	4090	4090	4090	1
547	20241216	103100	8406550	4070	4070	4070	4070	0
548	20241216	103000	8406550	4070	4070	4070	4070	0
549	20241216	102900	8406550	4070	4070	4070	4070	0
550	20241216	102800	8406550	4070	4070	4070	4070	0
551	20241216	102700	8406550	4070	4070	4070	4070	0
552	20241216	102600	8406550	4070	4070	4070	4070	0
553	20241216	102500	8406550	4070	4070	4070	4070	62
554	20241216	102400	8154210	4095	4095	4095	4095	0
555	20241216	102300	8154210	4095	4095	4095	4095	0
556	20241216	102200	8154210	4095	4095	4095	4095	0
557	20241216	102100	8154210	4095	4095	4095	4095	0
558	20241216	102000	8154210	4095	4095	4095	4095	0
559	20241216	101900	8154210	4095	4095	4095	4095	0
560	20241216	101800	8154210	4095	4095	4095	4095	0
561	20241216	101700	8154210	4095	4095	4095	4095	1
562	20241216	101600	8150115	4100	4100	4100	4100	0
563	20241216	101500	8150115	4100	4100	4100	4100	1
564	20241216	101400	8146015	4100	4100	4100	4100	0
565	20241216	101300	8146015	4100	4100	4100	4100	0
566	20241216	101200	8146015	4100	4100	4100	4100	0
567	20241216	101100	8146015	4100	4100	4100	4100	0
568	20241216	101000	8146015	4100	4100	4100	4100	0
569	20241216	100900	8146015	4100	4100	4100	4100	0
570	20241216	100800	8146015	4100	4100	4100	4100	0
571	20241216	100700	8146015	4100	4100	4100	4100	0
572	20241216	100600	8146015	4100	4100	4100	4100	0
573	20241216	100500	8146015	4100	4100	4100	4100	0
574	20241216	100400	8146015	4100	4100	4100	4100	0
575	20241216	100300	8146015	4100	4100	4100	4100	0
576	20241216	100200	8146015	4100	4100	4100	4100	0
577	20241216	100100	8146015	4100	4100	4100	4100	0
578	20241216	100000	8146015	4100	4100	4100	4100	0
579	20241216	095900	8146015	4100	4100	4100	4100	0
580	20241216	095800	8146015	4100	4100	4100	4100	0
581	20241216	095700	8146015	4100	4100	4100	4100	0
582	20241216	095600	8146015	4100	4100	4100	4100	6
583	20241216	095500	8121415	4100	4100	4100	4100	0
584	20241216	095400	8121415	4100	4100	4100	4100	0
585	20241216	095300	8121415	4100	4100	4100	4100	2
586	20241216	095200	8113215	4100	4100	4100	4100	7
587	20241216	095100	8084515	4105	4105	4105	4105	0
588	20241216	095000	8084515	4105	4105	4105	4105	0
589	20241216	094900	8084515	4105	4105	4105	4105	0
590	20241216	094800	8084515	4105	4100	4105	4100	69
591	20241216	094700	7801465	4100	4100	4100	4100	3
592	20241216	094600	7789165	4100	4100	4100	4100	0
593	20241216	094500	7789165	4100	4100	4100	4100	1
594	20241216	094400	7785065	4100	4100	4100	4100	0
595	20241216	094300	7785065	4100	4100	4100	4100	0
596	20241216	094200	7785065	4100	4100	4100	4100	0
597	20241216	094100	7785065	4100	4100	4100	4100	0
598	20241216	094000	7785065	4100	4100	4100	4100	0
599	20241216	093900	7785065	4100	4100	4100	4100	0
600	20241216	093800	7785065	4100	4100	4100	4100	0
601	20241216	093700	7785065	4100	4100	4100	4100	0
602	20241216	093600	7785065	4100	4100	4100	4100	0
603	20241216	093500	7785065	4100	4100	4100	4100	0
604	20241216	093400	7785065	4100	4100	4100	4100	0
605	20241216	093300	7785065	4100	4100	4100	4100	0
606	20241216	093200	7785065	4100	4100	4100	4100	174
607	20241216	093100	7071665	4100	4100	4100	4100	164
608	20241216	093000	6399265	4100	4100	4100	4100	80
609	20241216	092900	6071265	4100	4100	4100	4100	0
610	20241216	092800	6071265	4100	4100	4100	4100	0
611	20241216	092700	6071265	4100	4100	4100	4100	0
612	20241216	092600	6071265	4100	4100	4100	4100	0
613	20241216	092500	6071265	4100	4100	4100	4100	5
614	20241216	092400	6050765	4105	4120	4120	4105	904
615	20241216	092300	2326310	4125	4125	4125	4125	0
616	20241216	092200	2326310	4125	4125	4125	4125	0
617	20241216	092100	2326310	4125	4125	4125	4125	0
618	20241216	092000	2326310	4125	4125	4125	4125	0
619	20241216	091900	2326310	4125	4125	4125	4125	0
620	20241216	091800	2326310	4125	4125	4125	4125	118
621	20241216	091700	1839560	4125	4115	4125	4115	127
622	20241216	091600	1316230	4120	4120	4120	4120	0
623	20241216	091500	1316230	4120	4120	4120	4120	6
624	20241216	091400	1291510	4120	4120	4120	4120	9
625	20241216	091300	1254430	4120	4120	4120	4120	0
626	20241216	091200	1254430	4120	4120	4120	4120	1
627	20241216	091100	1250310	4100	4100	4100	4100	20
628	20241216	091000	1168310	4100	4095	4100	4095	92
629	20241216	090900	791300	4100	4100	4100	4100	0
630	20241216	090800	791300	4100	4100	4100	4100	0
631	20241216	090700	791300	4100	4100	4100	4100	0
632	20241216	090600	791300	4100	4100	4100	4100	0
633	20241216	090500	791300	4100	4100	4100	4100	0
634	20241216	090400	791300	4100	4100	4100	4100	0
635	20241216	090300	791300	4100	4100	4100	4100	0
636	20241216	090200	791300	4100	4100	4100	4100	0
637	20241216	090100	791300	4100	4100	4100	4100	0
638	20241216	090000	791300	4100	4100	4100	4100	193