KissMeData/025620/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	191100	15449395	4130	4130	4130	4130	57
3	20241220	191000	15449395	4130	4130	4130	4130	0
4	20241220	190900	15449395	4130	4130	4130	4130	0
5	20241220	190800	15449395	4130	4130	4130	4130	0
6	20241220	190700	15449395	4130	4130	4130	4130	0
7	20241220	190600	15449395	4130	4130	4130	4130	0
8	20241220	190500	15449395	4130	4130	4130	4130	0
9	20241220	190400	15449395	4130	4130	4130	4130	0
10	20241220	190300	15449395	4130	4130	4130	4130	0
11	20241220	190200	15449395	4130	4130	4130	4130	0
12	20241220	190100	15449395	4130	4130	4130	4130	0
13	20241220	190000	15449395	4130	4130	4130	4130	0
14	20241220	185900	15449395	4130	4130	4130	4130	0
15	20241220	185800	15449395	4130	4130	4130	4130	0
16	20241220	185700	15449395	4130	4130	4130	4130	0
17	20241220	185600	15449395	4130	4130	4130	4130	0
18	20241220	185500	15449395	4130	4130	4130	4130	0
19	20241220	185400	15449395	4130	4130	4130	4130	0
20	20241220	185300	15449395	4130	4130	4130	4130	0
21	20241220	185200	15449395	4130	4130	4130	4130	0
22	20241220	185100	15449395	4130	4130	4130	4130	0
23	20241220	185000	15449395	4130	4130	4130	4130	0
24	20241220	184900	15449395	4130	4130	4130	4130	0
25	20241220	184800	15449395	4130	4130	4130	4130	0
26	20241220	184700	15449395	4130	4130	4130	4130	0
27	20241220	184600	15449395	4130	4130	4130	4130	0
28	20241220	184500	15449395	4130	4130	4130	4130	0
29	20241220	184400	15449395	4130	4130	4130	4130	0
30	20241220	184300	15449395	4130	4130	4130	4130	0
31	20241220	184200	15449395	4130	4130	4130	4130	0
32	20241220	184100	15449395	4130	4130	4130	4130	57
33	20241220	184000	15449395	4130	4130	4130	4130	0
34	20241220	183900	15449395	4130	4130	4130	4130	0
35	20241220	183800	15449395	4130	4130	4130	4130	0
36	20241220	183700	15449395	4130	4130	4130	4130	0
37	20241220	183600	15449395	4130	4130	4130	4130	0
38	20241220	183500	15449395	4130	4130	4130	4130	0
39	20241220	183400	15449395	4130	4130	4130	4130	0
40	20241220	183300	15449395	4130	4130	4130	4130	0
41	20241220	183200	15449395	4130	4130	4130	4130	0
42	20241220	183100	15449395	4130	4130	4130	4130	0
43	20241220	183000	15449395	4130	4130	4130	4130	0
44	20241220	182900	15449395	4130	4130	4130	4130	0
45	20241220	182800	15449395	4130	4130	4130	4130	0
46	20241220	182700	15449395	4130	4130	4130	4130	0
47	20241220	182600	15449395	4130	4130	4130	4130	0
48	20241220	182500	15449395	4130	4130	4130	4130	0
49	20241220	182400	15449395	4130	4130	4130	4130	0
50	20241220	182300	15449395	4130	4130	4130	4130	0
51	20241220	182200	15449395	4130	4130	4130	4130	0
52	20241220	182100	15449395	4130	4130	4130	4130	0
53	20241220	182000	15449395	4130	4130	4130	4130	0
54	20241220	181900	15449395	4130	4130	4130	4130	0
55	20241220	181800	15449395	4130	4130	4130	4130	0
56	20241220	181700	15449395	4130	4130	4130	4130	0
57	20241220	181600	15449395	4130	4130	4130	4130	0
58	20241220	181500	15449395	4130	4130	4130	4130	0
59	20241220	181400	15449395	4130	4130	4130	4130	0
60	20241220	181300	15449395	4130	4130	4130	4130	0
61	20241220	181200	15449395	4130	4130	4130	4130	0
62	20241220	181100	15449395	4130	4130	4130	4130	57
63	20241220	181000	15449395	4130	4130	4130	4130	0
64	20241220	180900	15449395	4130	4130	4130	4130	0
65	20241220	180800	15449395	4130	4130	4130	4130	0
66	20241220	180700	15449395	4130	4130	4130	4130	0
67	20241220	180600	15449395	4130	4130	4130	4130	0
68	20241220	180500	15449395	4130	4130	4130	4130	0
69	20241220	180400	15449395	4130	4130	4130	4130	0
70	20241220	180300	15449395	4130	4130	4130	4130	0
71	20241220	180200	15449395	4130	4130	4130	4130	0
72	20241220	180100	15449395	4130	4130	4130	4130	0
73	20241220	180000	15449395	4130	4130	4130	4130	0
74	20241220	175900	15449395	4130	4130	4130	4130	0
75	20241220	175800	15449395	4130	4130	4130	4130	0
76	20241220	175700	15449395	4130	4130	4130	4130	0
77	20241220	175600	15449395	4130	4130	4130	4130	0
78	20241220	175500	15449395	4130	4130	4130	4130	0
79	20241220	175400	15449395	4130	4130	4130	4130	0
80	20241220	175300	15449395	4130	4130	4130	4130	0
81	20241220	175200	15449395	4130	4130	4130	4130	0
82	20241220	175100	15449395	4130	4130	4130	4130	0
83	20241220	175000	15449395	4130	4130	4130	4130	0
84	20241220	174900	15449395	4130	4130	4130	4130	0
85	20241220	174800	15449395	4130	4130	4130	4130	0
86	20241220	174700	15449395	4130	4130	4130	4130	0
87	20241220	174600	15449395	4130	4130	4130	4130	0
88	20241220	174500	15449395	4130	4130	4130	4130	0
89	20241220	174400	15449395	4130	4130	4130	4130	0
90	20241220	174300	15449395	4130	4130	4130	4130	0
91	20241220	174200	15449395	4130	4130	4130	4130	0
92	20241220	174100	15449395	4130	4130	4130	4130	57
93	20241220	174000	15449395	4130	4130	4130	4130	0
94	20241220	173900	15449395	4130	4130	4130	4130	0
95	20241220	173800	15449395	4130	4130	4130	4130	0
96	20241220	173700	15449395	4130	4130	4130	4130	0
97	20241220	173600	15449395	4130	4130	4130	4130	0
98	20241220	173500	15449395	4130	4130	4130	4130	0
99	20241220	173400	15449395	4130	4130	4130	4130	0
100	20241220	173300	15449395	4130	4130	4130	4130	0
101	20241220	173200	15449395	4130	4130	4130	4130	0
102	20241220	173100	15449395	4130	4130	4130	4130	0
103	20241220	173000	15449395	4130	4130	4130	4130	0
104	20241220	172900	15449395	4130	4130	4130	4130	0
105	20241220	172800	15449395	4130	4130	4130	4130	0
106	20241220	172700	15449395	4130	4130	4130	4130	0
107	20241220	172600	15449395	4130	4130	4130	4130	0
108	20241220	172500	15449395	4130	4130	4130	4130	0
109	20241220	172400	15449395	4130	4130	4130	4130	0
110	20241220	172300	15449395	4130	4130	4130	4130	0
111	20241220	172200	15449395	4130	4130	4130	4130	0
112	20241220	172100	15449395	4130	4130	4130	4130	0
113	20241220	172000	15449395	4130	4130	4130	4130	0
114	20241220	171900	15449395	4130	4130	4130	4130	0
115	20241220	171800	15449395	4130	4130	4130	4130	0
116	20241220	171700	15449395	4130	4130	4130	4130	0
117	20241220	171600	15449395	4130	4130	4130	4130	0
118	20241220	171500	15449395	4130	4130	4130	4130	0
119	20241220	171400	15449395	4130	4130	4130	4130	0
120	20241220	171300	15449395	4130	4130	4130	4130	0
121	20241220	171200	15449395	4130	4130	4130	4130	0
122	20241220	171100	15449395	4130	4130	4130	4130	57
123	20241220	171000	15449395	4130	4130	4130	4130	0
124	20241220	170900	15449395	4130	4130	4130	4130	0
125	20241220	170800	15449395	4130	4130	4130	4130	0
126	20241220	170700	15449395	4130	4130	4130	4130	0
127	20241220	170600	15449395	4130	4130	4130	4130	0
128	20241220	170500	15449395	4130	4130	4130	4130	0
129	20241220	170400	15449395	4130	4130	4130	4130	0
130	20241220	170300	15449395	4130	4130	4130	4130	0
131	20241220	170200	15449395	4130	4130	4130	4130	0
132	20241220	170100	15449395	4130	4130	4130	4130	0
133	20241220	170000	15449395	4130	4130	4130	4130	0
134	20241220	165900	15449395	4130	4130	4130	4130	0
135	20241220	165800	15449395	4130	4130	4130	4130	0
136	20241220	165700	15449395	4130	4130	4130	4130	0
137	20241220	165600	15449395	4130	4130	4130	4130	0
138	20241220	165500	15449395	4130	4130	4130	4130	0
139	20241220	165400	15449395	4130	4130	4130	4130	0
140	20241220	165300	15449395	4130	4130	4130	4130	0
141	20241220	165200	15449395	4130	4130	4130	4130	0
142	20241220	165100	15449395	4130	4130	4130	4130	0
143	20241220	165000	15449395	4130	4130	4130	4130	0
144	20241220	164900	15449395	4130	4130	4130	4130	0
145	20241220	164800	15449395	4130	4130	4130	4130	0
146	20241220	164700	15449395	4130	4130	4130	4130	0
147	20241220	164600	15449395	4130	4130	4130	4130	0
148	20241220	164500	15449395	4130	4130	4130	4130	0
149	20241220	164400	15449395	4130	4130	4130	4130	0
150	20241220	164300	15449395	4130	4130	4130	4130	0
151	20241220	164200	15449395	4130	4130	4130	4130	0
152	20241220	164100	15449395	4130	4130	4130	4130	57
153	20241220	164000	15449395	4130	4130	4130	4130	0
154	20241220	163900	15449395	4130	4130	4130	4130	0
155	20241220	163800	15449395	4130	4130	4130	4130	0
156	20241220	163700	15449395	4130	4130	4130	4130	0
157	20241220	163600	15449395	4130	4130	4130	4130	0
158	20241220	163500	15449395	4130	4130	4130	4130	0
159	20241220	163400	15449395	4130	4130	4130	4130	0
160	20241220	163300	15449395	4130	4130	4130	4130	0
161	20241220	163200	15449395	4130	4130	4130	4130	0
162	20241220	163100	15449395	4130	4130	4130	4130	0
163	20241220	163000	15449395	4130	4130	4130	4130	0
164	20241220	162900	15449395	4130	4130	4130	4130	0
165	20241220	162800	15449395	4130	4130	4130	4130	0
166	20241220	162700	15449395	4130	4130	4130	4130	0
167	20241220	162600	15449395	4130	4130	4130	4130	0
168	20241220	162500	15449395	4130	4130	4130	4130	0
169	20241220	162400	15449395	4130	4130	4130	4130	0
170	20241220	162300	15449395	4130	4130	4130	4130	0
171	20241220	162200	15449395	4130	4130	4130	4130	0
172	20241220	162100	15449395	4130	4130	4130	4130	0
173	20241220	162000	15449395	4130	4130	4130	4130	0
174	20241220	161900	15449395	4130	4130	4130	4130	0
175	20241220	161800	15449395	4130	4130	4130	4130	0
176	20241220	161700	15449395	4130	4130	4130	4130	0
177	20241220	161600	15449395	4130	4130	4130	4130	0
178	20241220	161500	15449395	4130	4130	4130	4130	0
179	20241220	161400	15449395	4130	4130	4130	4130	0
180	20241220	161300	15449395	4130	4130	4130	4130	0
181	20241220	161200	15449395	4130	4130	4130	4130	0
182	20241220	161100	15449395	4130	4130	4130	4130	57
183	20241220	161000	15449395	4130	4130	4130	4130	0
184	20241220	160900	15449395	4130	4130	4130	4130	0
185	20241220	160800	15449395	4130	4130	4130	4130	0
186	20241220	160700	15449395	4130	4130	4130	4130	0
187	20241220	160600	15449395	4130	4130	4130	4130	0
188	20241220	160500	15449395	4130	4130	4130	4130	0
189	20241220	160400	15449395	4130	4130	4130	4130	0
190	20241220	160300	15449395	4130	4130	4130	4130	0
191	20241220	160200	15449395	4130	4130	4130	4130	0
192	20241220	160100	15449395	4130	4130	4130	4130	0
193	20241220	160000	15449395	4130	4130	4130	4130	0
194	20241220	155900	15449395	4130	4130	4130	4130	0
195	20241220	155800	15449395	4130	4130	4130	4130	0
196	20241220	155700	15449395	4130	4130	4130	4130	0
197	20241220	155600	15449395	4130	4130	4130	4130	0
198	20241220	155500	15449395	4130	4130	4130	4130	0
199	20241220	155400	15449395	4130	4130	4130	4130	0
200	20241220	155300	15449395	4130	4130	4130	4130	0
201	20241220	155200	15449395	4130	4130	4130	4130	0
202	20241220	155100	15449395	4130	4130	4130	4130	0
203	20241220	155000	15449395	4130	4130	4130	4130	0
204	20241220	154900	15449395	4130	4130	4130	4130	0
205	20241220	154800	15449395	4130	4130	4130	4130	0
206	20241220	154700	15449395	4130	4130	4130	4130	0
207	20241220	154600	15449395	4130	4130	4130	4130	0
208	20241220	154500	15449395	4130	4130	4130	4130	0
209	20241220	154400	15449395	4130	4130	4130	4130	0
210	20241220	154300	15449395	4130	4130	4130	4130	0
211	20241220	154200	15449395	4130	4130	4130	4130	0
212	20241220	154100	15449395	4130	4130	4130	4130	57
213	20241220	154000	15449395	4130	4130	4130	4130	0
214	20241220	153900	15449395	4130	4130	4130	4130	0
215	20241220	153800	15449395	4130	4130	4130	4130	0
216	20241220	153700	15449395	4130	4130	4130	4130	0
217	20241220	153600	15449395	4130	4130	4130	4130	0
218	20241220	153500	15449395	4130	4130	4130	4130	0
219	20241220	153400	15449395	4130	4130	4130	4130	0
220	20241220	153300	15449395	4130	4130	4130	4130	0
221	20241220	153200	15449395	4130	4130	4130	4130	0
222	20241220	153100	15449395	4130	4130	4130	4130	0
223	20241220	153000	15449395	4130	4130	4130	4130	57
224	20241220	152900	15213985	4120	4120	4120	4120	0
225	20241220	152800	15213985	4120	4120	4120	4120	0
226	20241220	152700	15213985	4120	4120	4120	4120	0
227	20241220	152600	15213985	4120	4120	4120	4120	0
228	20241220	152500	15213985	4120	4120	4120	4120	0
229	20241220	152400	15213985	4120	4120	4120	4120	0
230	20241220	152300	15213985	4120	4120	4120	4120	0
231	20241220	152200	15213985	4120	4120	4120	4120	0
232	20241220	152100	15213985	4120	4120	4120	4120	0
233	20241220	152000	15213985	4120	4120	4120	4120	0
234	20241220	151900	15213985	4120	4120	4120	4120	0
235	20241220	151800	15213985	4120	4120	4120	4120	0
236	20241220	151700	15213985	4120	4120	4120	4120	0
237	20241220	151600	15213985	4120	4120	4120	4120	0
238	20241220	151500	15213985	4120	4120	4120	4120	0
239	20241220	151400	15213985	4120	4120	4120	4120	0
240	20241220	151300	15213985	4120	4120	4120	4120	0
241	20241220	151200	15213985	4120	4120	4120	4120	0
242	20241220	151100	15213985	4120	4120	4120	4120	0
243	20241220	151000	15213985	4120	4120	4120	4120	0
244	20241220	150900	15213985	4120	4120	4120	4120	0
245	20241220	150800	15213985	4120	4120	4120	4120	0
246	20241220	150700	15213985	4120	4120	4120	4120	0
247	20241220	150600	15213985	4120	4120	4120	4120	0
248	20241220	150500	15213985	4120	4120	4120	4120	0
249	20241220	150400	15213985	4120	4120	4120	4120	0
250	20241220	150300	15213985	4120	4120	4120	4120	0
251	20241220	150200	15213985	4120	4120	4120	4120	0
252	20241220	150100	15213985	4120	4120	4120	4120	0
253	20241220	150000	15213985	4120	4120	4120	4120	0
254	20241220	145900	15213985	4120	4120	4120	4120	0
255	20241220	145800	15213985	4120	4120	4120	4120	1
256	20241220	145700	15209865	4100	4100	4100	4100	0
257	20241220	145600	15209865	4100	4100	4100	4100	0
258	20241220	145500	15209865	4100	4100	4100	4100	0
259	20241220	145400	15209865	4100	4100	4100	4100	0
260	20241220	145300	15209865	4100	4100	4100	4100	0
261	20241220	145200	15209865	4100	4100	4100	4100	0
262	20241220	145100	15209865	4100	4100	4100	4100	0
263	20241220	145000	15209865	4100	4105	4105	4100	50
264	20241220	144900	15004840	4100	4100	4100	4100	0
265	20241220	144800	15004840	4100	4100	4100	4100	0
266	20241220	144700	15004840	4100	4100	4100	4100	0
267	20241220	144600	15004840	4100	4100	4100	4100	0
268	20241220	144500	15004840	4100	4100	4100	4100	0
269	20241220	144400	15004840	4100	4100	4100	4100	0
270	20241220	144300	15004840	4100	4100	4100	4100	0
271	20241220	144200	15004840	4100	4100	4100	4100	0
272	20241220	144100	15004840	4100	4100	4100	4100	0
273	20241220	144000	15004840	4100	4100	4100	4100	0
274	20241220	143900	15004840	4100	4100	4100	4100	0
275	20241220	143800	15004840	4100	4100	4100	4100	0
276	20241220	143700	15004840	4100	4100	4100	4100	0
277	20241220	143600	15004840	4100	4100	4100	4100	0
278	20241220	143500	15004840	4100	4100	4100	4100	0
279	20241220	143400	15004840	4100	4100	4100	4100	0
280	20241220	143300	15004840	4100	4100	4100	4100	0
281	20241220	143200	15004840	4100	4100	4100	4100	0
282	20241220	143100	15004840	4100	4100	4100	4100	0
283	20241220	143000	15004840	4100	4100	4100	4100	0
284	20241220	142900	15004840	4100	4100	4100	4100	0
285	20241220	142800	15004840	4100	4100	4100	4100	0
286	20241220	142700	15004840	4100	4100	4100	4100	22
287	20241220	142600	14914640	4100	4100	4100	4100	0
288	20241220	142500	14914640	4100	4100	4100	4100	0
289	20241220	142400	14914640	4100	4125	4125	4100	25
290	20241220	142300	14811565	4125	4125	4125	4125	0
291	20241220	142200	14811565	4125	4125	4125	4125	0
292	20241220	142100	14811565	4125	4125	4125	4125	0
293	20241220	142000	14811565	4125	4125	4125	4125	2
294	20241220	141900	14803315	4130	4130	4130	4130	0
295	20241220	141800	14803315	4130	4130	4130	4130	0
296	20241220	141700	14803315	4130	4130	4130	4130	0
297	20241220	141600	14803315	4130	4130	4130	4130	0
298	20241220	141500	14803315	4130	4130	4130	4130	0
299	20241220	141400	14803315	4130	4130	4130	4130	0
300	20241220	141300	14803315	4130	4130	4130	4130	0
301	20241220	141200	14803315	4130	4130	4130	4130	0
302	20241220	141100	14803315	4130	4130	4130	4130	0
303	20241220	141000	14803315	4130	4130	4130	4130	0
304	20241220	140900	14803315	4130	4130	4130	4130	0
305	20241220	140800	14803315	4130	4130	4130	4130	0
306	20241220	140700	14803315	4130	4130	4130	4130	0
307	20241220	140600	14803315	4130	4130	4130	4130	0
308	20241220	140500	14803315	4130	4130	4130	4130	0
309	20241220	140400	14803315	4130	4130	4130	4130	0
310	20241220	140300	14803315	4130	4130	4130	4130	0
311	20241220	140200	14803315	4130	4130	4130	4130	0
312	20241220	140100	14803315	4130	4130	4130	4130	0
313	20241220	140000	14803315	4130	4130	4130	4130	0
314	20241220	135900	14803315	4130	4130	4130	4130	0
315	20241220	135800	14803315	4130	4130	4130	4130	0
316	20241220	135700	14803315	4130	4130	4130	4130	0
317	20241220	135600	14803315	4130	4130	4130	4130	0
318	20241220	135500	14803315	4130	4130	4130	4130	0
319	20241220	135400	14803315	4130	4130	4130	4130	0
320	20241220	135300	14803315	4130	4130	4130	4130	0
321	20241220	135200	14803315	4130	4130	4130	4130	0
322	20241220	135100	14803315	4130	4130	4130	4130	0
323	20241220	135000	14803315	4130	4130	4130	4130	0
324	20241220	134900	14803315	4130	4130	4130	4130	0
325	20241220	134800	14803315	4130	4130	4130	4130	0
326	20241220	134700	14803315	4130	4130	4130	4130	0
327	20241220	134600	14803315	4130	4130	4130	4130	0
328	20241220	134500	14803315	4130	4130	4130	4130	0
329	20241220	134400	14803315	4130	4130	4130	4130	0
330	20241220	134300	14803315	4130	4130	4130	4130	0
331	20241220	134200	14803315	4130	4130	4130	4130	0
332	20241220	134100	14803315	4130	4130	4130	4130	0
333	20241220	134000	14803315	4130	4130	4130	4130	0
334	20241220	133900	14803315	4130	4130	4130	4130	0
335	20241220	133800	14803315	4130	4110	4130	4110	71
336	20241220	133700	14510440	4100	4105	4105	4100	275
337	20241220	133600	13382890	4100	4100	4100	4100	0
338	20241220	133500	13382890	4100	4100	4100	4100	0
339	20241220	133400	13382890	4100	4100	4100	4100	0
340	20241220	133300	13382890	4100	4100	4100	4100	0
341	20241220	133200	13382890	4100	4100	4100	4100	0
342	20241220	133100	13382890	4100	4100	4100	4100	0
343	20241220	133000	13382890	4100	4100	4100	4100	0
344	20241220	132900	13382890	4100	4100	4100	4100	0
345	20241220	132800	13382890	4100	4100	4100	4100	0
346	20241220	132700	13382890	4100	4100	4100	4100	0
347	20241220	132600	13382890	4100	4100	4100	4100	0
348	20241220	132500	13382890	4100	4100	4100	4100	0
349	20241220	132400	13382890	4100	4100	4100	4100	128
350	20241220	132300	12858090	4095	4095	4095	4095	0
351	20241220	132200	12858090	4095	4095	4095	4095	0
352	20241220	132100	12858090	4095	4095	4095	4095	20
353	20241220	132000	12776190	4095	4095	4095	4095	23
354	20241220	131900	12682005	4120	4120	4120	4120	0
355	20241220	131800	12682005	4120	4120	4120	4120	0
356	20241220	131700	12682005	4120	4120	4120	4120	0
357	20241220	131600	12682005	4120	4120	4120	4120	0
358	20241220	131500	12682005	4120	4120	4120	4120	0
359	20241220	131400	12682005	4120	4120	4120	4120	0
360	20241220	131300	12682005	4120	4120	4120	4120	0
361	20241220	131200	12682005	4120	4120	4120	4120	0
362	20241220	131100	12682005	4120	4120	4120	4120	0
363	20241220	131000	12682005	4120	4115	4120	4080	1236
364	20241220	130900	7624635	4135	4135	4135	4135	0
365	20241220	130800	7624635	4135	4135	4135	4135	0
366	20241220	130700	7624635	4135	4135	4135	4135	0
367	20241220	130600	7624635	4135	4135	4135	4135	0
368	20241220	130500	7624635	4135	4135	4135	4135	0
369	20241220	130400	7624635	4135	4135	4135	4135	0
370	20241220	130300	7624635	4135	4135	4135	4135	0
371	20241220	130200	7624635	4135	4135	4135	4135	0
372	20241220	130100	7624635	4135	4135	4135	4135	0
373	20241220	130000	7624635	4135	4135	4135	4135	0
374	20241220	125900	7624635	4135	4135	4135	4135	0
375	20241220	125800	7624635	4135	4130	4135	4130	298
376	20241220	125700	6392705	4115	4115	4115	4115	0
377	20241220	125600	6392705	4115	4130	4130	4115	94
378	20241220	125500	6004545	4130	4130	4130	4130	3
379	20241220	125400	5992155	4130	4130	4130	4130	0
380	20241220	125300	5992155	4130	4130	4130	4130	0
381	20241220	125200	5992155	4130	4130	4130	4130	0
382	20241220	125100	5992155	4130	4130	4130	4130	0
383	20241220	125000	5992155	4130	4130	4130	4130	0
384	20241220	124900	5992155	4130	4130	4130	4130	0
385	20241220	124800	5992155	4130	4130	4130	4130	0
386	20241220	124700	5992155	4130	4130	4130	4130	0
387	20241220	124600	5992155	4130	4130	4130	4130	0
388	20241220	124500	5992155	4130	4130	4130	4130	0
389	20241220	124400	5992155	4130	4130	4130	4130	0
390	20241220	124300	5992155	4130	4130	4130	4130	0
391	20241220	124200	5992155	4130	4130	4130	4130	0
392	20241220	124100	5992155	4130	4130	4130	4130	0
393	20241220	124000	5992155	4130	4130	4130	4130	0
394	20241220	123900	5992155	4130	4130	4130	4130	0
395	20241220	123800	5992155	4130	4130	4130	4130	1
396	20241220	123700	5988025	4130	4130	4130	4130	3
397	20241220	123600	5975635	4130	4130	4130	4130	0
398	20241220	123500	5975635	4130	4130	4130	4130	0
399	20241220	123400	5975635	4130	4130	4130	4130	0
400	20241220	123300	5975635	4130	4130	4130	4130	0
401	20241220	123200	5975635	4130	4130	4130	4130	0
402	20241220	123100	5975635	4130	4130	4130	4130	0
403	20241220	123000	5975635	4130	4130	4130	4130	0
404	20241220	122900	5975635	4130	4130	4130	4130	0
405	20241220	122800	5975635	4130	4130	4130	4130	0
406	20241220	122700	5975635	4130	4130	4130	4130	0
407	20241220	122600	5975635	4130	4130	4130	4130	0
408	20241220	122500	5975635	4130	4130	4130	4130	0
409	20241220	122400	5975635	4130	4130	4130	4130	0
410	20241220	122300	5975635	4130	4130	4130	4130	0
411	20241220	122200	5975635	4130	4130	4130	4130	0
412	20241220	122100	5975635	4130	4130	4130	4130	1
413	20241220	122000	5971505	4135	4135	4135	4135	0
414	20241220	121900	5971505	4135	4135	4135	4135	0
415	20241220	121800	5971505	4135	4135	4135	4135	0
416	20241220	121700	5971505	4135	4135	4135	4135	0
417	20241220	121600	5971505	4135	4135	4135	4135	0
418	20241220	121500	5971505	4135	4135	4135	4135	0
419	20241220	121400	5971505	4135	4135	4135	4135	0
420	20241220	121300	5971505	4135	4135	4135	4135	0
421	20241220	121200	5971505	4135	4135	4135	4135	0
422	20241220	121100	5971505	4135	4135	4135	4135	0
423	20241220	121000	5971505	4135	4135	4135	4135	0
424	20241220	120900	5971505	4135	4135	4135	4135	0
425	20241220	120800	5971505	4135	4135	4135	4135	0
426	20241220	120700	5971505	4135	4135	4135	4135	0
427	20241220	120600	5971505	4135	4135	4135	4135	0
428	20241220	120500	5971505	4135	4135	4135	4135	0
429	20241220	120400	5971505	4135	4135	4135	4135	0
430	20241220	120300	5971505	4135	4135	4135	4135	0
431	20241220	120200	5971505	4135	4135	4135	4135	0
432	20241220	120100	5971505	4135	4135	4135	4135	0
433	20241220	120000	5971505	4135	4135	4135	4135	0
434	20241220	115900	5971505	4135	4135	4135	4135	0
435	20241220	115800	5971505	4135	4135	4135	4135	0
436	20241220	115700	5971505	4135	4135	4135	4135	0
437	20241220	115600	5971505	4135	4135	4135	4135	0
438	20241220	115500	5971505	4135	4135	4135	4135	0
439	20241220	115400	5971505	4135	4135	4135	4135	0
440	20241220	115300	5971505	4135	4135	4135	4135	0
441	20241220	115200	5971505	4135	4135	4135	4135	0
442	20241220	115100	5971505	4135	4135	4135	4135	0
443	20241220	115000	5971505	4135	4135	4135	4135	0
444	20241220	114900	5971505	4135	4135	4135	4135	0
445	20241220	114800	5971505	4135	4135	4135	4135	0
446	20241220	114700	5971505	4135	4135	4135	4135	0
447	20241220	114600	5971505	4135	4135	4135	4135	0
448	20241220	114500	5971505	4135	4135	4135	4135	0
449	20241220	114400	5971505	4135	4135	4135	4135	0
450	20241220	114300	5971505	4135	4135	4135	4135	0
451	20241220	114200	5971505	4135	4135	4135	4135	0
452	20241220	114100	5971505	4135	4135	4135	4135	0
453	20241220	114000	5971505	4135	4135	4135	4135	0
454	20241220	113900	5971505	4135	4135	4135	4135	0
455	20241220	113800	5971505	4135	4135	4135	4135	0
456	20241220	113700	5971505	4135	4135	4135	4135	0
457	20241220	113600	5971505	4135	4135	4135	4135	0
458	20241220	113500	5971505	4135	4135	4135	4135	0
459	20241220	113400	5971505	4135	4135	4135	4135	0
460	20241220	113300	5971505	4135	4135	4135	4135	0
461	20241220	113200	5971505	4135	4135	4135	4135	0
462	20241220	113100	5971505	4135	4135	4135	4135	0
463	20241220	113000	5971505	4135	4135	4135	4135	0
464	20241220	112900	5971505	4135	4135	4135	4135	0
465	20241220	112800	5971505	4135	4135	4135	4135	0
466	20241220	112700	5971505	4135	4135	4135	4135	1
467	20241220	112600	5967370	4130	4130	4130	4130	4
468	20241220	112500	5950850	4130	4130	4130	4130	0
469	20241220	112400	5950850	4130	4130	4130	4130	0
470	20241220	112300	5950850	4130	4130	4130	4130	7
471	20241220	112200	5921940	4130	4130	4130	4130	0
472	20241220	112100	5921940	4130	4130	4130	4130	20
473	20241220	112000	5839340	4130	4130	4130	4130	0
474	20241220	111900	5839340	4130	4130	4130	4130	0
475	20241220	111800	5839340	4130	4130	4130	4130	0
476	20241220	111700	5839340	4130	4130	4130	4130	0
477	20241220	111600	5839340	4130	4130	4130	4130	0
478	20241220	111500	5839340	4130	4130	4130	4130	0
479	20241220	111400	5839340	4130	4130	4130	4130	0
480	20241220	111300	5839340	4130	4130	4130	4130	0
481	20241220	111200	5839340	4130	4130	4130	4130	0
482	20241220	111100	5839340	4130	4130	4130	4130	0
483	20241220	111000	5839340	4130	4130	4130	4130	0
484	20241220	110900	5839340	4130	4130	4130	4130	0
485	20241220	110800	5839340	4130	4130	4130	4130	0
486	20241220	110700	5839340	4130	4130	4130	4130	0
487	20241220	110600	5839340	4130	4130	4130	4130	0
488	20241220	110500	5839340	4130	4130	4130	4130	0
489	20241220	110400	5839340	4130	4130	4130	4130	0
490	20241220	110300	5839340	4130	4130	4130	4130	0
491	20241220	110200	5839340	4130	4130	4130	4130	0
492	20241220	110100	5839340	4130	4130	4130	4130	0
493	20241220	110000	5839340	4130	4130	4130	4130	0
494	20241220	105900	5839340	4130	4130	4130	4130	0
495	20241220	105800	5839340	4130	4130	4130	4130	0
496	20241220	105700	5839340	4130	4130	4130	4130	0
497	20241220	105600	5839340	4130	4130	4130	4130	0
498	20241220	105500	5839340	4130	4130	4130	4130	0
499	20241220	105400	5839340	4130	4130	4130	4130	0
500	20241220	105300	5839340	4130	4130	4130	4130	0
501	20241220	105200	5839340	4130	4130	4130	4130	0
502	20241220	105100	5839340	4130	4130	4130	4130	0
503	20241220	105000	5839340	4130	4130	4130	4130	0
504	20241220	104900	5839340	4130	4130	4130	4130	0
505	20241220	104800	5839340	4130	4130	4130	4130	0
506	20241220	104700	5839340	4130	4130	4130	4130	0
507	20241220	104600	5839340	4130	4130	4130	4130	0
508	20241220	104500	5839340	4130	4130	4130	4130	0
509	20241220	104400	5839340	4130	4130	4130	4130	0
510	20241220	104300	5839340	4130	4130	4130	4130	0
511	20241220	104200	5839340	4130	4130	4130	4130	0
512	20241220	104100	5839340	4130	4130	4130	4130	0
513	20241220	104000	5839340	4130	4130	4130	4130	0
514	20241220	103900	5839340	4130	4130	4130	4130	8
515	20241220	103800	5806300	4130	4130	4130	4130	0
516	20241220	103700	5806300	4130	4130	4130	4130	0
517	20241220	103600	5806300	4130	4130	4130	4130	0
518	20241220	103500	5806300	4130	4130	4130	4130	0
519	20241220	103400	5806300	4130	4130	4130	4130	0
520	20241220	103300	5806300	4130	4130	4130	4130	1
521	20241220	103200	5802170	4130	4130	4130	4130	0
522	20241220	103100	5802170	4130	4130	4130	4130	0
523	20241220	103000	5802170	4130	4130	4130	4130	0
524	20241220	102900	5802170	4130	4130	4130	4130	0
525	20241220	102800	5802170	4130	4130	4130	4130	3
526	20241220	102700	5789780	4130	4130	4130	4130	0
527	20241220	102600	5789780	4130	4130	4130	4130	0
528	20241220	102500	5789780	4130	4130	4130	4130	17
529	20241220	102400	5719570	4130	4130	4130	4130	0
530	20241220	102300	5719570	4130	4130	4130	4130	31
531	20241220	102200	5591540	4130	4130	4130	4130	71
532	20241220	102100	5298310	4130	4130	4130	4130	20
533	20241220	102000	5215710	4130	4130	4130	4130	0
534	20241220	101900	5215710	4130	4130	4130	4130	1
535	20241220	101800	5211580	4130	4130	4130	4130	20
536	20241220	101700	5128980	4130	4130	4130	4130	0
537	20241220	101600	5128980	4130	4130	4130	4130	0
538	20241220	101500	5128980	4130	4130	4130	4130	0
539	20241220	101400	5128980	4130	4130	4130	4130	0
540	20241220	101300	5128980	4130	4130	4130	4130	1
541	20241220	101200	5124850	4130	4130	4130	4130	0
542	20241220	101100	5124850	4130	4130	4130	4130	0
543	20241220	101000	5124850	4130	4130	4130	4130	0
544	20241220	100900	5124850	4130	4130	4130	4130	0
545	20241220	100800	5124850	4130	4130	4130	4130	0
546	20241220	100700	5124850	4130	4130	4130	4130	0
547	20241220	100600	5124850	4130	4130	4130	4130	0
548	20241220	100500	5124850	4130	4130	4130	4130	0
549	20241220	100400	5124850	4130	4130	4130	4130	0
550	20241220	100300	5124850	4130	4130	4130	4130	0
551	20241220	100200	5124850	4130	4130	4130	4130	0
552	20241220	100100	5124850	4130	4130	4130	4130	5
553	20241220	100000	5104200	4130	4130	4130	4130	0
554	20241220	095900	5104200	4130	4130	4130	4130	0
555	20241220	095800	5104200	4130	4130	4130	4130	0
556	20241220	095700	5104200	4130	4130	4130	4130	6
557	20241220	095600	5079420	4130	4130	4130	4130	12
558	20241220	095500	5029860	4130	4130	4130	4130	7
559	20241220	095400	5000950	4130	4130	4130	4130	20
560	20241220	095300	4918350	4130	4130	4130	4130	0
561	20241220	095200	4918350	4130	4130	4130	4130	2
562	20241220	095100	4910090	4135	4135	4135	4135	0
563	20241220	095000	4910090	4135	4135	4135	4135	0
564	20241220	094900	4910090	4135	4135	4135	4135	0
565	20241220	094800	4910090	4135	4135	4135	4135	5
566	20241220	094700	4889415	4135	4135	4135	4135	0
567	20241220	094600	4889415	4135	4135	4135	4135	0
568	20241220	094500	4889415	4135	4135	4135	4135	0
569	20241220	094400	4889415	4135	4135	4135	4135	0
570	20241220	094300	4889415	4135	4135	4135	4135	5
571	20241220	094200	4868740	4135	4135	4135	4135	12
572	20241220	094100	4819120	4100	4100	4100	4100	0
573	20241220	094000	4819120	4100	4100	4100	4100	0
574	20241220	093900	4819120	4100	4100	4100	4100	0
575	20241220	093800	4819120	4100	4100	4100	4100	0
576	20241220	093700	4819120	4100	4100	4100	4100	0
577	20241220	093600	4819120	4100	4100	4100	4100	0
578	20241220	093500	4819120	4100	4100	4100	4100	0
579	20241220	093400	4819120	4100	4100	4100	4100	24
580	20241220	093300	4720720	4095	4095	4095	4095	0
581	20241220	093200	4720720	4095	4095	4095	4095	0
582	20241220	093100	4720720	4095	4095	4095	4095	0
583	20241220	093000	4720720	4095	4095	4095	4095	0
584	20241220	092900	4720720	4095	4095	4095	4095	0
585	20241220	092800	4720720	4095	4095	4095	4095	0
586	20241220	092700	4720720	4095	4095	4095	4095	0
587	20241220	092600	4720720	4095	4095	4095	4095	0
588	20241220	092500	4720720	4095	4100	4100	4095	22
589	20241220	092400	4630575	4100	4100	4100	4100	40
590	20241220	092300	4466575	4100	4100	4100	4100	0
591	20241220	092200	4466575	4100	4100	4100	4100	115
592	20241220	092100	3995075	4100	4100	4100	4100	0
593	20241220	092000	3995075	4100	4100	4100	4100	0
594	20241220	091900	3995075	4100	4100	4100	4100	1
595	20241220	091800	3990975	4100	4140	4140	4100	114
596	20241220	091700	3521125	4140	4140	4140	4140	0
597	20241220	091600	3521125	4140	4145	4145	4140	225
598	20241220	091500	2588630	4145	4145	4145	4145	94
599	20241220	091400	2199000	4155	4160	4160	4155	21
600	20241220	091300	2111700	4160	4160	4160	4160	0
601	20241220	091200	2111700	4160	4160	4160	4160	0
602	20241220	091100	2111700	4160	4160	4160	4160	0
603	20241220	091000	2111700	4160	4160	4160	4160	0
604	20241220	090900	2111700	4160	4160	4160	4160	0
605	20241220	090800	2111700	4160	4160	4160	4160	2
606	20241220	090700	2103380	4190	4190	4190	4190	0
607	20241220	090600	2103380	4190	4190	4190	4190	0
608	20241220	090500	2103380	4190	4190	4190	4190	0
609	20241220	090400	2103380	4190	4190	4190	4190	0
610	20241220	090300	2103380	4190	4190	4190	4190	0
611	20241220	090200	2103380	4190	4190	4190	4190	0
612	20241220	090100	2103380	4190	4190	4190	4190	0
613	20241220	090000	2103380	4190	4190	4190	4190	502