KissMeData/032750/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	191600	30586560	4145	4145	4145	4145	242
3	20241204	191500	30586560	4145	4145	4145	4145	0
4	20241204	191400	30586560	4145	4145	4145	4145	0
5	20241204	191300	30586560	4145	4145	4145	4145	0
6	20241204	191200	30586560	4145	4145	4145	4145	0
7	20241204	191100	30586560	4145	4145	4145	4145	0
8	20241204	191000	30586560	4145	4145	4145	4145	0
9	20241204	190900	30586560	4145	4145	4145	4145	0
10	20241204	190800	30586560	4145	4145	4145	4145	0
11	20241204	190700	30586560	4145	4145	4145	4145	0
12	20241204	190600	30586560	4145	4145	4145	4145	0
13	20241204	190500	30586560	4145	4145	4145	4145	0
14	20241204	190400	30586560	4145	4145	4145	4145	0
15	20241204	190300	30586560	4145	4145	4145	4145	0
16	20241204	190200	30586560	4145	4145	4145	4145	0
17	20241204	190100	30586560	4145	4145	4145	4145	0
18	20241204	190000	30586560	4145	4145	4145	4145	0
19	20241204	185900	30586560	4145	4145	4145	4145	0
20	20241204	185800	30586560	4145	4145	4145	4145	0
21	20241204	185700	30586560	4145	4145	4145	4145	0
22	20241204	185600	30586560	4145	4145	4145	4145	0
23	20241204	185500	30586560	4145	4145	4145	4145	0
24	20241204	185400	30586560	4145	4145	4145	4145	0
25	20241204	185300	30586560	4145	4145	4145	4145	0
26	20241204	185200	30586560	4145	4145	4145	4145	0
27	20241204	185100	30586560	4145	4145	4145	4145	0
28	20241204	185000	30586560	4145	4145	4145	4145	0
29	20241204	184900	30586560	4145	4145	4145	4145	0
30	20241204	184800	30586560	4145	4145	4145	4145	0
31	20241204	184700	30586560	4145	4145	4145	4145	0
32	20241204	184600	30586560	4145	4145	4145	4145	242
33	20241204	184500	30586560	4145	4145	4145	4145	0
34	20241204	184400	30586560	4145	4145	4145	4145	0
35	20241204	184300	30586560	4145	4145	4145	4145	0
36	20241204	184200	30586560	4145	4145	4145	4145	0
37	20241204	184100	30586560	4145	4145	4145	4145	0
38	20241204	184000	30586560	4145	4145	4145	4145	0
39	20241204	183900	30586560	4145	4145	4145	4145	0
40	20241204	183800	30586560	4145	4145	4145	4145	0
41	20241204	183700	30586560	4145	4145	4145	4145	0
42	20241204	183600	30586560	4145	4145	4145	4145	0
43	20241204	183500	30586560	4145	4145	4145	4145	0
44	20241204	183400	30586560	4145	4145	4145	4145	0
45	20241204	183300	30586560	4145	4145	4145	4145	0
46	20241204	183200	30586560	4145	4145	4145	4145	0
47	20241204	183100	30586560	4145	4145	4145	4145	0
48	20241204	183000	30586560	4145	4145	4145	4145	0
49	20241204	182900	30586560	4145	4145	4145	4145	0
50	20241204	182800	30586560	4145	4145	4145	4145	0
51	20241204	182700	30586560	4145	4145	4145	4145	0
52	20241204	182600	30586560	4145	4145	4145	4145	0
53	20241204	182500	30586560	4145	4145	4145	4145	0
54	20241204	182400	30586560	4145	4145	4145	4145	0
55	20241204	182300	30586560	4145	4145	4145	4145	0
56	20241204	182200	30586560	4145	4145	4145	4145	0
57	20241204	182100	30586560	4145	4145	4145	4145	0
58	20241204	182000	30586560	4145	4145	4145	4145	0
59	20241204	181900	30586560	4145	4145	4145	4145	0
60	20241204	181800	30586560	4145	4145	4145	4145	0
61	20241204	181700	30586560	4145	4145	4145	4145	0
62	20241204	181600	30586560	4145	4145	4145	4145	242
63	20241204	181500	30586560	4145	4145	4145	4145	0
64	20241204	181400	30586560	4145	4145	4145	4145	0
65	20241204	181300	30586560	4145	4145	4145	4145	0
66	20241204	181200	30586560	4145	4145	4145	4145	0
67	20241204	181100	30586560	4145	4145	4145	4145	0
68	20241204	181000	30586560	4145	4145	4145	4145	0
69	20241204	180900	30586560	4145	4145	4145	4145	0
70	20241204	180800	30586560	4145	4145	4145	4145	0
71	20241204	180700	30586560	4145	4145	4145	4145	0
72	20241204	180600	30586560	4145	4145	4145	4145	0
73	20241204	180500	30586560	4145	4145	4145	4145	0
74	20241204	180400	30586560	4145	4145	4145	4145	0
75	20241204	180300	30586560	4145	4145	4145	4145	0
76	20241204	180200	30586560	4145	4145	4145	4145	0
77	20241204	180100	30586560	4145	4145	4145	4145	0
78	20241204	180000	30586560	4145	4145	4145	4145	0
79	20241204	175900	30586560	4145	4145	4145	4145	0
80	20241204	175800	30586560	4145	4145	4145	4145	0
81	20241204	175700	30586560	4145	4145	4145	4145	0
82	20241204	175600	30586560	4145	4145	4145	4145	0
83	20241204	175500	30586560	4145	4145	4145	4145	0
84	20241204	175400	30586560	4145	4145	4145	4145	0
85	20241204	175300	30586560	4145	4145	4145	4145	0
86	20241204	175200	30586560	4145	4145	4145	4145	0
87	20241204	175100	30586560	4145	4145	4145	4145	0
88	20241204	175000	30586560	4145	4145	4145	4145	0
89	20241204	174900	30586560	4145	4145	4145	4145	0
90	20241204	174800	30586560	4145	4145	4145	4145	0
91	20241204	174700	30586560	4145	4145	4145	4145	0
92	20241204	174600	30586560	4145	4145	4145	4145	242
93	20241204	174500	30586560	4145	4145	4145	4145	0
94	20241204	174400	30586560	4145	4145	4145	4145	0
95	20241204	174300	30586560	4145	4145	4145	4145	0
96	20241204	174200	30586560	4145	4145	4145	4145	0
97	20241204	174100	30586560	4145	4145	4145	4145	0
98	20241204	174000	30586560	4145	4145	4145	4145	0
99	20241204	173900	30586560	4145	4145	4145	4145	0
100	20241204	173800	30586560	4145	4145	4145	4145	0
101	20241204	173700	30586560	4145	4145	4145	4145	0
102	20241204	173600	30586560	4145	4145	4145	4145	0
103	20241204	173500	30586560	4145	4145	4145	4145	0
104	20241204	173400	30586560	4145	4145	4145	4145	0
105	20241204	173300	30586560	4145	4145	4145	4145	0
106	20241204	173200	30586560	4145	4145	4145	4145	0
107	20241204	173100	30586560	4145	4145	4145	4145	0
108	20241204	173000	30586560	4145	4145	4145	4145	0
109	20241204	172900	30586560	4145	4145	4145	4145	0
110	20241204	172800	30586560	4145	4145	4145	4145	0
111	20241204	172700	30586560	4145	4145	4145	4145	0
112	20241204	172600	30586560	4145	4145	4145	4145	0
113	20241204	172500	30586560	4145	4145	4145	4145	0
114	20241204	172400	30586560	4145	4145	4145	4145	0
115	20241204	172300	30586560	4145	4145	4145	4145	0
116	20241204	172200	30586560	4145	4145	4145	4145	0
117	20241204	172100	30586560	4145	4145	4145	4145	0
118	20241204	172000	30586560	4145	4145	4145	4145	0
119	20241204	171900	30586560	4145	4145	4145	4145	0
120	20241204	171800	30586560	4145	4145	4145	4145	0
121	20241204	171700	30586560	4145	4145	4145	4145	0
122	20241204	171600	30586560	4145	4145	4145	4145	242
123	20241204	171500	30586560	4145	4145	4145	4145	0
124	20241204	171400	30586560	4145	4145	4145	4145	0
125	20241204	171300	30586560	4145	4145	4145	4145	0
126	20241204	171200	30586560	4145	4145	4145	4145	0
127	20241204	171100	30586560	4145	4145	4145	4145	0
128	20241204	171000	30586560	4145	4145	4145	4145	0
129	20241204	170900	30586560	4145	4145	4145	4145	0
130	20241204	170800	30586560	4145	4145	4145	4145	0
131	20241204	170700	30586560	4145	4145	4145	4145	0
132	20241204	170600	30586560	4145	4145	4145	4145	0
133	20241204	170500	30586560	4145	4145	4145	4145	0
134	20241204	170400	30586560	4145	4145	4145	4145	0
135	20241204	170300	30586560	4145	4145	4145	4145	0
136	20241204	170200	30586560	4145	4145	4145	4145	0
137	20241204	170100	30586560	4145	4145	4145	4145	0
138	20241204	170000	30586560	4145	4145	4145	4145	0
139	20241204	165900	30586560	4145	4145	4145	4145	0
140	20241204	165800	30586560	4145	4145	4145	4145	0
141	20241204	165700	30586560	4145	4145	4145	4145	0
142	20241204	165600	30586560	4145	4145	4145	4145	0
143	20241204	165500	30586560	4145	4145	4145	4145	0
144	20241204	165400	30586560	4145	4145	4145	4145	0
145	20241204	165300	30586560	4145	4145	4145	4145	0
146	20241204	165200	30586560	4145	4145	4145	4145	0
147	20241204	165100	30586560	4145	4145	4145	4145	0
148	20241204	165000	30586560	4145	4145	4145	4145	0
149	20241204	164900	30586560	4145	4145	4145	4145	0
150	20241204	164800	30586560	4145	4145	4145	4145	0
151	20241204	164700	30586560	4145	4145	4145	4145	0
152	20241204	164600	30586560	4145	4145	4145	4145	242
153	20241204	164500	30586560	4145	4145	4145	4145	0
154	20241204	164400	30586560	4145	4145	4145	4145	0
155	20241204	164300	30586560	4145	4145	4145	4145	0
156	20241204	164200	30586560	4145	4145	4145	4145	0
157	20241204	164100	30586560	4145	4145	4145	4145	0
158	20241204	164000	30586560	4145	4145	4145	4145	0
159	20241204	163900	30586560	4145	4145	4145	4145	0
160	20241204	163800	30586560	4145	4145	4145	4145	0
161	20241204	163700	30586560	4145	4145	4145	4145	0
162	20241204	163600	30586560	4145	4145	4145	4145	0
163	20241204	163500	30586560	4145	4145	4145	4145	0
164	20241204	163400	30586560	4145	4145	4145	4145	0
165	20241204	163300	30586560	4145	4145	4145	4145	0
166	20241204	163200	30586560	4145	4145	4145	4145	0
167	20241204	163100	30586560	4145	4145	4145	4145	0
168	20241204	163000	30586560	4145	4145	4145	4145	0
169	20241204	162900	30586560	4145	4145	4145	4145	0
170	20241204	162800	30586560	4145	4145	4145	4145	0
171	20241204	162700	30586560	4145	4145	4145	4145	0
172	20241204	162600	30586560	4145	4145	4145	4145	0
173	20241204	162500	30586560	4145	4145	4145	4145	0
174	20241204	162400	30586560	4145	4145	4145	4145	0
175	20241204	162300	30586560	4145	4145	4145	4145	0
176	20241204	162200	30586560	4145	4145	4145	4145	0
177	20241204	162100	30586560	4145	4145	4145	4145	0
178	20241204	162000	30586560	4145	4145	4145	4145	0
179	20241204	161900	30586560	4145	4145	4145	4145	0
180	20241204	161800	30586560	4145	4145	4145	4145	0
181	20241204	161700	30586560	4145	4145	4145	4145	0
182	20241204	161600	30586560	4145	4145	4145	4145	242
183	20241204	161500	30586560	4145	4145	4145	4145	0
184	20241204	161400	30586560	4145	4145	4145	4145	0
185	20241204	161300	30586560	4145	4145	4145	4145	0
186	20241204	161200	30586560	4145	4145	4145	4145	0
187	20241204	161100	30586560	4145	4145	4145	4145	0
188	20241204	161000	30586560	4145	4145	4145	4145	0
189	20241204	160900	30586560	4145	4145	4145	4145	0
190	20241204	160800	30586560	4145	4145	4145	4145	0
191	20241204	160700	30586560	4145	4145	4145	4145	0
192	20241204	160600	30586560	4145	4145	4145	4145	0
193	20241204	160500	30586560	4145	4145	4145	4145	0
194	20241204	160400	30586560	4145	4145	4145	4145	0
195	20241204	160300	30586560	4145	4145	4145	4145	0
196	20241204	160200	30586560	4145	4145	4145	4145	0
197	20241204	160100	30586560	4145	4145	4145	4145	0
198	20241204	160000	30586560	4145	4145	4145	4145	0
199	20241204	155900	30586560	4145	4145	4145	4145	0
200	20241204	155800	30586560	4145	4145	4145	4145	0
201	20241204	155700	30586560	4145	4145	4145	4145	0
202	20241204	155600	30586560	4145	4145	4145	4145	0
203	20241204	155500	30586560	4145	4145	4145	4145	0
204	20241204	155400	30586560	4145	4145	4145	4145	0
205	20241204	155300	30586560	4145	4145	4145	4145	0
206	20241204	155200	30586560	4145	4145	4145	4145	0
207	20241204	155100	30586560	4145	4145	4145	4145	0
208	20241204	155000	30586560	4145	4145	4145	4145	0
209	20241204	154900	30586560	4145	4145	4145	4145	0
210	20241204	154800	30586560	4145	4145	4145	4145	0
211	20241204	154700	30586560	4145	4145	4145	4145	0
212	20241204	154600	30586560	4145	4145	4145	4145	242
213	20241204	154500	30586560	4145	4145	4145	4145	0
214	20241204	154400	30586560	4145	4145	4145	4145	0
215	20241204	154300	30586560	4145	4145	4145	4145	0
216	20241204	154200	30586560	4145	4145	4145	4145	0
217	20241204	154100	30586560	4145	4145	4145	4145	0
218	20241204	154000	30586560	4145	4145	4145	4145	0
219	20241204	153900	30586560	4145	4145	4145	4145	0
220	20241204	153800	30586560	4145	4145	4145	4145	0
221	20241204	153700	30586560	4145	4145	4145	4145	0
222	20241204	153600	30586560	4145	4145	4145	4145	0
223	20241204	153500	30586560	4145	4145	4145	4145	0
224	20241204	153400	30586560	4145	4145	4145	4145	0
225	20241204	153300	30586560	4145	4145	4145	4145	0
226	20241204	153200	30586560	4145	4145	4145	4145	0
227	20241204	153100	30586560	4145	4145	4145	4145	0
228	20241204	153000	30586560	4145	4145	4145	4145	242
229	20241204	152900	29583470	4090	4090	4090	4090	0
230	20241204	152800	29583470	4090	4090	4090	4090	0
231	20241204	152700	29583470	4090	4090	4090	4090	0
232	20241204	152600	29583470	4090	4090	4090	4090	0
233	20241204	152500	29583470	4090	4090	4090	4090	0
234	20241204	152400	29583470	4090	4090	4090	4090	0
235	20241204	152300	29583470	4090	4090	4090	4090	0
236	20241204	152200	29583470	4090	4090	4090	4090	0
237	20241204	152100	29583470	4090	4090	4090	4090	0
238	20241204	152000	29583470	4090	4090	4090	4090	0
239	20241204	151900	29583470	4090	4090	4090	4090	1
240	20241204	151800	29579380	4090	4090	4090	4090	0
241	20241204	151700	29579380	4090	4090	4090	4090	0
242	20241204	151600	29579380	4090	4090	4090	4090	0
243	20241204	151500	29579380	4090	4090	4090	4090	0
244	20241204	151400	29579380	4090	4090	4090	4090	0
245	20241204	151300	29579380	4090	4090	4090	4090	4
246	20241204	151200	29563020	4120	4120	4120	4120	0
247	20241204	151100	29563020	4120	4120	4120	4120	0
248	20241204	151000	29563020	4120	4120	4120	4120	0
249	20241204	150900	29563020	4120	4120	4120	4120	0
250	20241204	150800	29563020	4120	4120	4120	4120	0
251	20241204	150700	29563020	4120	4105	4120	4105	5
252	20241204	150600	29542480	4090	4085	4090	4085	184
253	20241204	150500	28790375	4085	4085	4085	4085	0
254	20241204	150400	28790375	4085	4085	4085	4085	0
255	20241204	150300	28790375	4085	4085	4085	4085	0
256	20241204	150200	28790375	4085	4085	4085	4085	0
257	20241204	150100	28790375	4085	4085	4085	4085	0
258	20241204	150000	28790375	4085	4085	4085	4085	0
259	20241204	145900	28790375	4085	4080	4085	4080	219
260	20241204	145800	27896225	4080	4080	4080	4080	0
261	20241204	145700	27896225	4080	4080	4080	4080	0
262	20241204	145600	27896225	4080	4080	4080	4080	0
263	20241204	145500	27896225	4080	4080	4080	4080	0
264	20241204	145400	27896225	4080	4080	4080	4080	0
265	20241204	145300	27896225	4080	4080	4080	4080	4
266	20241204	145200	27879905	4055	4055	4055	4055	0
267	20241204	145100	27879905	4055	4055	4055	4055	0
268	20241204	145000	27879905	4055	4055	4055	4055	0
269	20241204	144900	27879905	4055	4055	4055	4055	0
270	20241204	144800	27879905	4055	4070	4085	4055	21
271	20241204	144700	27794325	4055	4055	4055	4055	0
272	20241204	144600	27794325	4055	4075	4075	4055	3
273	20241204	144500	27782120	4075	4075	4075	4075	0
274	20241204	144400	27782120	4075	4075	4075	4075	0
275	20241204	144300	27782120	4075	4075	4075	4075	0
276	20241204	144200	27782120	4075	4075	4075	4075	0
277	20241204	144100	27782120	4075	4075	4075	4075	0
278	20241204	144000	27782120	4075	4075	4075	4075	0
279	20241204	143900	27782120	4075	4070	4075	4070	5
280	20241204	143800	27761760	4055	4055	4055	4055	0
281	20241204	143700	27761760	4055	4075	4075	4055	33
282	20241204	143600	27627345	4075	4075	4075	4075	0
283	20241204	143500	27627345	4075	4075	4075	4075	0
284	20241204	143400	27627345	4075	4075	4075	4075	0
285	20241204	143300	27627345	4075	4075	4075	4075	0
286	20241204	143200	27627345	4075	4075	4075	4075	0
287	20241204	143100	27627345	4075	4075	4075	4075	1
288	20241204	143000	27623270	4075	4075	4075	4075	0
289	20241204	142900	27623270	4075	4075	4075	4075	0
290	20241204	142800	27623270	4075	4075	4075	4075	1
291	20241204	142700	27619195	4080	4080	4080	4080	0
292	20241204	142600	27619195	4080	4080	4080	4080	0
293	20241204	142500	27619195	4080	4050	4080	4045	304
294	20241204	142400	26388340	4095	4095	4095	4095	0
295	20241204	142300	26388340	4095	4095	4095	4095	0
296	20241204	142200	26388340	4095	4095	4095	4095	0
297	20241204	142100	26388340	4095	4070	4095	4070	100
298	20241204	142000	25980410	4040	4040	4040	4040	0
299	20241204	141900	25980410	4040	4040	4040	4040	0
300	20241204	141800	25980410	4040	4040	4040	4040	0
301	20241204	141700	25980410	4040	4065	4070	4040	334
302	20241204	141600	24627635	4080	4080	4080	4080	0
303	20241204	141500	24627635	4080	4080	4080	4080	0
304	20241204	141400	24627635	4080	4070	4080	4070	142
305	20241204	141300	24048380	4080	4080	4080	4080	0
306	20241204	141200	24048380	4080	4080	4080	4080	0
307	20241204	141100	24048380	4080	4060	4080	4040	805
308	20241204	141000	20785470	4055	4055	4055	4055	0
309	20241204	140900	20785470	4055	4055	4055	4055	0
310	20241204	140800	20785470	4055	4055	4055	4055	0
311	20241204	140700	20785470	4055	4075	4075	4055	251
312	20241204	140600	19765140	4095	4095	4095	4095	0
313	20241204	140500	19765140	4095	4095	4095	4095	2
314	20241204	140400	19756950	4075	4075	4075	4075	0
315	20241204	140300	19756950	4075	4075	4075	4075	0
316	20241204	140200	19756950	4075	4075	4075	4075	0
317	20241204	140100	19756950	4075	4075	4075	4075	0
318	20241204	140000	19756950	4075	4075	4075	4075	200
319	20241204	135900	18941950	4075	4075	4075	4075	0
320	20241204	135800	18941950	4075	4075	4075	4075	0
321	20241204	135700	18941950	4075	4075	4075	4075	0
322	20241204	135600	18941950	4075	4075	4075	4075	0
323	20241204	135500	18941950	4075	4075	4075	4075	0
324	20241204	135400	18941950	4075	4075	4075	4075	0
325	20241204	135300	18941950	4075	4100	4100	4075	126
326	20241204	135200	18426890	4105	4105	4105	4105	0
327	20241204	135100	18426890	4105	4105	4105	4105	0
328	20241204	135000	18426890	4105	4105	4105	4105	0
329	20241204	134900	18426890	4105	4105	4105	4105	0
330	20241204	134800	18426890	4105	4105	4105	4105	0
331	20241204	134700	18426890	4105	4105	4105	4105	0
332	20241204	134600	18426890	4105	4100	4105	4100	2
333	20241204	134500	18418685	4090	4090	4090	4090	9
334	20241204	134400	18381875	4105	4105	4105	4105	0
335	20241204	134300	18381875	4105	4105	4105	4105	0
336	20241204	134200	18381875	4105	4105	4105	4105	0
337	20241204	134100	18381875	4105	4105	4105	4105	0
338	20241204	134000	18381875	4105	4105	4105	4105	0
339	20241204	133900	18381875	4105	4105	4105	4105	0
340	20241204	133800	18381875	4105	4105	4105	4105	0
341	20241204	133700	18381875	4105	4105	4105	4105	90
342	20241204	133600	18012425	4105	4105	4105	4105	0
343	20241204	133500	18012425	4105	4105	4105	4105	0
344	20241204	133400	18012425	4105	4105	4105	4105	0
345	20241204	133300	18012425	4105	4105	4105	4105	0
346	20241204	133200	18012425	4105	4105	4105	4105	0
347	20241204	133100	18012425	4105	4105	4105	4105	0
348	20241204	133000	18012425	4105	4100	4105	4100	2
349	20241204	132900	18004220	4100	4100	4100	4100	0
350	20241204	132800	18004220	4100	4100	4100	4100	163
351	20241204	132700	17335920	4100	4100	4100	4100	0
352	20241204	132600	17335920	4100	4100	4100	4100	0
353	20241204	132500	17335920	4100	4100	4100	4100	0
354	20241204	132400	17335920	4100	4100	4100	4100	0
355	20241204	132300	17335920	4100	4100	4100	4100	0
356	20241204	132200	17335920	4100	4100	4100	4100	0
357	20241204	132100	17335920	4100	4100	4100	4100	0
358	20241204	132000	17335920	4100	4100	4100	4100	0
359	20241204	131900	17335920	4100	4100	4100	4100	0
360	20241204	131800	17335920	4100	4100	4100	4100	1
361	20241204	131700	17331820	4105	4105	4105	4105	0
362	20241204	131600	17331820	4105	4105	4105	4105	0
363	20241204	131500	17331820	4105	4105	4105	4105	0
364	20241204	131400	17331820	4105	4085	4105	4085	6
365	20241204	131300	17307275	4075	4075	4075	4075	0
366	20241204	131200	17307275	4075	4075	4075	4075	0
367	20241204	131100	17307275	4075	4075	4075	4075	0
368	20241204	131000	17307275	4075	4075	4075	4075	0
369	20241204	130900	17307275	4075	4075	4075	4075	1
370	20241204	130800	17303200	4085	4085	4085	4085	0
371	20241204	130700	17303200	4085	4085	4085	4085	0
372	20241204	130600	17303200	4085	4085	4085	4085	0
373	20241204	130500	17303200	4085	4085	4085	4085	0
374	20241204	130400	17303200	4085	4085	4085	4085	0
375	20241204	130300	17303200	4085	4085	4085	4085	0
376	20241204	130200	17303200	4085	4085	4085	4085	0
377	20241204	130100	17303200	4085	4085	4085	4085	13
378	20241204	130000	17250095	4065	4065	4065	4065	0
379	20241204	125900	17250095	4065	4065	4065	4065	0
380	20241204	125800	17250095	4065	4065	4065	4065	0
381	20241204	125700	17250095	4065	4065	4065	4065	0
382	20241204	125600	17250095	4065	4065	4065	4065	0
383	20241204	125500	17250095	4065	4065	4065	4065	0
384	20241204	125400	17250095	4065	4065	4065	4065	0
385	20241204	125300	17250095	4065	4065	4065	4065	0
386	20241204	125200	17250095	4065	4065	4065	4065	0
387	20241204	125100	17250095	4065	4065	4065	4065	0
388	20241204	125000	17250095	4065	4065	4065	4065	0
389	20241204	124900	17250095	4065	4065	4065	4065	0
390	20241204	124800	17250095	4065	4065	4065	4065	0
391	20241204	124700	17250095	4065	4065	4065	4065	0
392	20241204	124600	17250095	4065	4065	4065	4065	0
393	20241204	124500	17250095	4065	4065	4065	4065	0
394	20241204	124400	17250095	4065	4065	4065	4065	0
395	20241204	124300	17250095	4065	4065	4065	4065	0
396	20241204	124200	17250095	4065	4065	4065	4065	0
397	20241204	124100	17250095	4065	4065	4065	4065	0
398	20241204	124000	17250095	4065	4065	4065	4065	0
399	20241204	123900	17250095	4065	4065	4065	4065	0
400	20241204	123800	17250095	4065	4065	4065	4065	0
401	20241204	123700	17250095	4065	4065	4065	4065	0
402	20241204	123600	17250095	4065	4065	4065	4065	0
403	20241204	123500	17250095	4065	4065	4065	4065	0
404	20241204	123400	17250095	4065	4065	4065	4065	0
405	20241204	123300	17250095	4065	4065	4065	4065	0
406	20241204	123200	17250095	4065	4065	4065	4065	0
407	20241204	123100	17250095	4065	4065	4065	4065	4
408	20241204	123000	17233835	4070	4070	4070	4070	1
409	20241204	122900	17229765	4065	4065	4065	4065	1
410	20241204	122800	17225700	4065	4065	4065	4065	0
411	20241204	122700	17225700	4065	4065	4065	4065	0
412	20241204	122600	17225700	4065	4060	4065	4055	14
413	20241204	122500	17168895	4070	4070	4070	4070	0
414	20241204	122400	17168895	4070	4070	4070	4070	8
415	20241204	122300	17136335	4070	4070	4070	4070	0
416	20241204	122200	17136335	4070	4070	4070	4070	0
417	20241204	122100	17136335	4070	4070	4070	4070	3
418	20241204	122000	17124125	4075	4075	4075	4075	2
419	20241204	121900	17115975	4075	4075	4075	4075	1
420	20241204	121800	17111900	4055	4055	4055	4055	0
421	20241204	121700	17111900	4055	4055	4055	4055	0
422	20241204	121600	17111900	4055	4055	4055	4055	0
423	20241204	121500	17111900	4055	4055	4055	4055	0
424	20241204	121400	17111900	4055	4055	4055	4055	0
425	20241204	121300	17111900	4055	4055	4055	4055	5
426	20241204	121200	17091625	4110	4110	4110	4110	0
427	20241204	121100	17091625	4110	4100	4110	4100	19
428	20241204	121000	17013570	4125	4125	4125	4125	0
429	20241204	120900	17013570	4125	4060	4125	4060	39
430	20241204	120800	16855070	4065	4065	4065	4065	0
431	20241204	120700	16855070	4065	4065	4065	4065	0
432	20241204	120600	16855070	4065	4065	4065	4065	0
433	20241204	120500	16855070	4065	4065	4065	4065	0
434	20241204	120400	16855070	4065	4065	4065	4065	0
435	20241204	120300	16855070	4065	4050	4065	4050	220
436	20241204	120200	15961075	4040	4040	4040	4040	0
437	20241204	120100	15961075	4040	4040	4040	4040	0
438	20241204	120000	15961075	4040	4040	4040	4040	0
439	20241204	115900	15961075	4040	4040	4040	4040	0
440	20241204	115800	15961075	4040	4040	4040	4040	0
441	20241204	115700	15961075	4040	4040	4040	4040	3
442	20241204	115600	15948955	4040	4040	4040	4040	0
443	20241204	115500	15948955	4040	4040	4040	4040	4
444	20241204	115400	15932795	4045	4045	4045	4045	0
445	20241204	115300	15932795	4045	4045	4045	4045	0
446	20241204	115200	15932795	4045	4045	4045	4045	0
447	20241204	115100	15932795	4045	4045	4045	4045	0
448	20241204	115000	15932795	4045	4045	4045	4045	0
449	20241204	114900	15932795	4045	4045	4045	4045	0
450	20241204	114800	15932795	4045	4045	4045	4045	0
451	20241204	114700	15932795	4045	4040	4045	4040	54
452	20241204	114600	15714385	4035	4035	4035	4035	8
453	20241204	114500	15682105	4030	4030	4030	4030	0
454	20241204	114400	15682105	4030	4030	4030	4030	0
455	20241204	114300	15682105	4030	4030	4030	4030	4
456	20241204	114200	15665985	4030	4030	4030	4030	0
457	20241204	114100	15665985	4030	4030	4030	4030	0
458	20241204	114000	15665985	4030	4030	4030	4030	0
459	20241204	113900	15665985	4030	4030	4030	4030	0
460	20241204	113800	15665985	4030	4030	4030	4030	0
461	20241204	113700	15665985	4030	4030	4030	4030	0
462	20241204	113600	15665985	4030	4030	4030	4030	4
463	20241204	113500	15649865	4030	4030	4030	4030	4
464	20241204	113400	15633745	4025	4025	4025	4025	0
465	20241204	113300	15633745	4025	4025	4025	4025	1
466	20241204	113200	15629720	4025	4025	4025	4025	0
467	20241204	113100	15629720	4025	4025	4025	4025	0
468	20241204	113000	15629720	4025	4025	4025	4025	0
469	20241204	112900	15629720	4025	4025	4025	4025	0
470	20241204	112800	15629720	4025	4025	4025	4025	109
471	20241204	112700	15190995	4025	4035	4035	4025	2
472	20241204	112600	15182935	4035	4035	4035	4035	0
473	20241204	112500	15182935	4035	4035	4035	4035	0
474	20241204	112400	15182935	4035	4035	4035	4035	0
475	20241204	112300	15182935	4035	4035	4035	4035	0
476	20241204	112200	15182935	4035	4035	4035	4035	0
477	20241204	112100	15182935	4035	4035	4035	4035	0
478	20241204	112000	15182935	4035	4035	4035	4035	0
479	20241204	111900	15182935	4035	4035	4035	4035	0
480	20241204	111800	15182935	4035	4035	4035	4035	0
481	20241204	111700	15182935	4035	4035	4035	4035	9
482	20241204	111600	15146620	4040	4040	4040	4040	0
483	20241204	111500	15146620	4040	4040	4040	4040	0
484	20241204	111400	15146620	4040	4040	4040	4040	0
485	20241204	111300	15146620	4040	4040	4040	4040	20
486	20241204	111200	15065820	4040	4040	4040	4040	0
487	20241204	111100	15065820	4040	4040	4040	4040	0
488	20241204	111000	15065820	4040	4040	4040	4040	0
489	20241204	110900	15065820	4040	4040	4040	4040	0
490	20241204	110800	15065820	4040	4040	4040	4040	0
491	20241204	110700	15065820	4040	4030	4040	4025	68
492	20241204	110600	14791865	4050	4050	4050	4050	0
493	20241204	110500	14791865	4050	4050	4050	4050	0
494	20241204	110400	14791865	4050	4030	4050	4030	441
495	20241204	110300	13014615	4030	4030	4030	4030	0
496	20241204	110200	13014615	4030	4030	4030	4030	21
497	20241204	110100	12929985	4025	4025	4025	4025	5
498	20241204	110000	12909860	4025	4025	4025	4025	4
499	20241204	105900	12893760	4025	4025	4025	4025	0
500	20241204	105800	12893760	4025	4025	4025	4025	0
501	20241204	105700	12893760	4025	4025	4025	4025	144
502	20241204	105600	12314160	4025	4025	4025	4025	21
503	20241204	105500	12229635	4025	4025	4025	4025	0
504	20241204	105400	12229635	4025	4025	4025	4025	5
505	20241204	105300	12209510	4025	4025	4025	4025	0
506	20241204	105200	12209510	4025	4025	4025	4025	0
507	20241204	105100	12209510	4025	4025	4025	4025	4
508	20241204	105000	12193410	4025	4025	4025	4025	0
509	20241204	104900	12193410	4025	4025	4025	4025	0
510	20241204	104800	12193410	4025	4025	4025	4025	0
511	20241204	104700	12193410	4025	4025	4025	4025	12
512	20241204	104600	12145110	4030	4030	4030	4030	0
513	20241204	104500	12145110	4030	4030	4030	4030	39
514	20241204	104400	11987940	4025	4025	4025	4025	0
515	20241204	104300	11987940	4025	4025	4025	4025	0
516	20241204	104200	11987940	4025	4025	4025	4025	0
517	20241204	104100	11987940	4025	4025	4025	4025	0
518	20241204	104000	11987940	4025	4025	4025	4025	0
519	20241204	103900	11987940	4025	4025	4025	4025	0
520	20241204	103800	11987940	4025	4025	4025	4025	0
521	20241204	103700	11987940	4025	4025	4025	4025	0
522	20241204	103600	11987940	4025	4025	4025	4025	4
523	20241204	103500	11971840	4020	4020	4020	4020	0
524	20241204	103400	11971840	4020	4020	4020	4020	0
525	20241204	103300	11971840	4020	4020	4020	4020	0
526	20241204	103200	11971840	4020	4020	4020	4020	108
527	20241204	103100	11537680	4055	4055	4055	4055	0
528	20241204	103000	11537680	4055	4055	4055	4055	0
529	20241204	102900	11537680	4055	4055	4055	4055	0
530	20241204	102800	11537680	4055	4055	4055	4055	0
531	20241204	102700	11537680	4055	4055	4055	4055	0
532	20241204	102600	11537680	4055	4055	4055	4055	0
533	20241204	102500	11537680	4055	4055	4055	4055	0
534	20241204	102400	11537680	4055	4055	4055	4055	0
535	20241204	102300	11537680	4055	4055	4055	4055	0
536	20241204	102200	11537680	4055	4055	4055	4055	0
537	20241204	102100	11537680	4055	4055	4055	4055	2
538	20241204	102000	11529570	4060	4060	4060	4060	0
539	20241204	101900	11529570	4060	4060	4060	4060	0
540	20241204	101800	11529570	4060	4060	4060	4060	0
541	20241204	101700	11529570	4060	4060	4060	4060	0
542	20241204	101600	11529570	4060	4060	4060	4060	81
543	20241204	101500	11200710	4060	4045	4060	4045	3
544	20241204	101400	11188555	4010	4015	4015	4010	619
545	20241204	101300	8705380	4015	4015	4015	4015	0
546	20241204	101200	8705380	4015	4015	4015	4015	0
547	20241204	101100	8705380	4015	4020	4020	4015	213
548	20241204	101000	7850180	4070	4070	4070	4070	0
549	20241204	100900	7850180	4070	4065	4070	4065	2
550	20241204	100800	7842045	4020	4020	4020	4020	423
551	20241204	100700	6141585	4015	4040	4040	4015	430
552	20241204	100600	4411245	4060	4060	4060	4060	0
553	20241204	100500	4411245	4060	4060	4060	4060	0
554	20241204	100400	4411245	4060	4060	4060	4060	0
555	20241204	100300	4411245	4060	4060	4060	4060	0
556	20241204	100200	4411245	4060	4060	4060	4060	0
557	20241204	100100	4411245	4060	4060	4060	4060	0
558	20241204	100000	4411245	4060	4060	4060	4060	41
559	20241204	095900	4244785	4060	4060	4060	4060	0
560	20241204	095800	4244785	4060	4060	4060	4060	0
561	20241204	095700	4244785	4060	4060	4060	4060	0
562	20241204	095600	4244785	4060	4060	4060	4060	2
563	20241204	095500	4236665	4065	4065	4065	4065	0
564	20241204	095400	4236665	4065	4065	4065	4065	0
565	20241204	095300	4236665	4065	4065	4065	4065	0
566	20241204	095200	4236665	4065	4065	4065	4065	0
567	20241204	095100	4236665	4065	4065	4065	4065	0
568	20241204	095000	4236665	4065	4065	4065	4065	0
569	20241204	094900	4236665	4065	4065	4065	4065	0
570	20241204	094800	4236665	4065	4065	4065	4065	0
571	20241204	094700	4236665	4065	4065	4065	4065	0
572	20241204	094600	4236665	4065	4065	4065	4065	0
573	20241204	094500	4236665	4065	4065	4065	4065	0
574	20241204	094400	4236665	4065	4065	4065	4065	0
575	20241204	094300	4236665	4065	4065	4065	4065	1
576	20241204	094200	4232600	4075	4075	4075	4075	0
577	20241204	094100	4232600	4075	4075	4075	4075	0
578	20241204	094000	4232600	4075	4075	4075	4075	0
579	20241204	093900	4232600	4075	4060	4075	4060	4
580	20241204	093800	4216330	4095	4095	4095	4095	1
581	20241204	093700	4212235	4020	4020	4020	4020	44
582	20241204	093600	4035355	4120	4120	4120	4120	0
583	20241204	093500	4035355	4120	4120	4120	4120	0
584	20241204	093400	4035355	4120	4120	4120	4120	0
585	20241204	093300	4035355	4120	4120	4120	4120	0
586	20241204	093200	4035355	4120	4120	4120	4120	0
587	20241204	093100	4035355	4120	4120	4120	4120	0
588	20241204	093000	4035355	4120	4120	4120	4120	0
589	20241204	092900	4035355	4120	4085	4120	3955	155
590	20241204	092800	3404745	4100	4100	4100	4100	0
591	20241204	092700	3404745	4100	4100	4100	4100	0
592	20241204	092600	3404745	4100	4105	4105	4100	71
593	20241204	092500	3113595	4130	4130	4130	4130	0
594	20241204	092400	3113595	4130	4130	4130	4130	0
595	20241204	092300	3113595	4130	4130	4130	4130	0
596	20241204	092200	3113595	4130	4130	4130	4130	48
597	20241204	092100	2915355	4130	4125	4130	4125	2
598	20241204	092000	2907100	4105	4105	4105	4105	0
599	20241204	091900	2907100	4105	4105	4105	4105	11
600	20241204	091800	2861945	4140	4140	4140	4140	0
601	20241204	091700	2861945	4140	4140	4140	4140	0
602	20241204	091600	2861945	4140	4140	4140	4140	0
603	20241204	091500	2861945	4140	4140	4140	4140	1
604	20241204	091400	2857805	4140	4140	4140	4140	0
605	20241204	091300	2857805	4140	4140	4140	4140	100
606	20241204	091200	2443805	4140	4140	4140	4140	10
607	20241204	091100	2402405	4145	4145	4145	4145	0
608	20241204	091000	2402405	4145	4145	4145	4145	0
609	20241204	090900	2402405	4145	4145	4145	4145	5
610	20241204	090800	2381680	4145	4145	4145	4145	0
611	20241204	090700	2381680	4145	4145	4145	4145	0
612	20241204	090600	2381680	4145	4145	4145	4145	0
613	20241204	090500	2381680	4145	4145	4145	4145	0
614	20241204	090400	2381680	4145	4145	4145	4145	1
615	20241204	090300	2377535	4150	4150	4150	4150	0
616	20241204	090200	2377535	4150	4150	4150	4150	0
617	20241204	090100	2377535	4150	4150	4150	4150	0
618	20241204	090000	2377535	4150	4085	4150	4085	582