KissMeData/025620/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	191000	14760935	4175	4175	4175	4175	204
3	20241217	190900	14760935	4175	4175	4175	4175	0
4	20241217	190800	14760935	4175	4175	4175	4175	0
5	20241217	190700	14760935	4175	4175	4175	4175	0
6	20241217	190600	14760935	4175	4175	4175	4175	0
7	20241217	190500	14760935	4175	4175	4175	4175	0
8	20241217	190400	14760935	4175	4175	4175	4175	0
9	20241217	190300	14760935	4175	4175	4175	4175	0
10	20241217	190200	14760935	4175	4175	4175	4175	0
11	20241217	190100	14760935	4175	4175	4175	4175	0
12	20241217	190000	14760935	4175	4175	4175	4175	0
13	20241217	185900	14760935	4175	4175	4175	4175	0
14	20241217	185800	14760935	4175	4175	4175	4175	0
15	20241217	185700	14760935	4175	4175	4175	4175	0
16	20241217	185600	14760935	4175	4175	4175	4175	0
17	20241217	185500	14760935	4175	4175	4175	4175	0
18	20241217	185400	14760935	4175	4175	4175	4175	0
19	20241217	185300	14760935	4175	4175	4175	4175	0
20	20241217	185200	14760935	4175	4175	4175	4175	0
21	20241217	185100	14760935	4175	4175	4175	4175	0
22	20241217	185000	14760935	4175	4175	4175	4175	0
23	20241217	184900	14760935	4175	4175	4175	4175	0
24	20241217	184800	14760935	4175	4175	4175	4175	0
25	20241217	184700	14760935	4175	4175	4175	4175	0
26	20241217	184600	14760935	4175	4175	4175	4175	0
27	20241217	184500	14760935	4175	4175	4175	4175	0
28	20241217	184400	14760935	4175	4175	4175	4175	0
29	20241217	184300	14760935	4175	4175	4175	4175	0
30	20241217	184200	14760935	4175	4175	4175	4175	0
31	20241217	184100	14760935	4175	4175	4175	4175	0
32	20241217	184000	14760935	4175	4175	4175	4175	204
33	20241217	183900	14760935	4175	4175	4175	4175	0
34	20241217	183800	14760935	4175	4175	4175	4175	0
35	20241217	183700	14760935	4175	4175	4175	4175	0
36	20241217	183600	14760935	4175	4175	4175	4175	0
37	20241217	183500	14760935	4175	4175	4175	4175	0
38	20241217	183400	14760935	4175	4175	4175	4175	0
39	20241217	183300	14760935	4175	4175	4175	4175	0
40	20241217	183200	14760935	4175	4175	4175	4175	0
41	20241217	183100	14760935	4175	4175	4175	4175	0
42	20241217	183000	14760935	4175	4175	4175	4175	0
43	20241217	182900	14760935	4175	4175	4175	4175	0
44	20241217	182800	14760935	4175	4175	4175	4175	0
45	20241217	182700	14760935	4175	4175	4175	4175	0
46	20241217	182600	14760935	4175	4175	4175	4175	0
47	20241217	182500	14760935	4175	4175	4175	4175	0
48	20241217	182400	14760935	4175	4175	4175	4175	0
49	20241217	182300	14760935	4175	4175	4175	4175	0
50	20241217	182200	14760935	4175	4175	4175	4175	0
51	20241217	182100	14760935	4175	4175	4175	4175	0
52	20241217	182000	14760935	4175	4175	4175	4175	0
53	20241217	181900	14760935	4175	4175	4175	4175	0
54	20241217	181800	14760935	4175	4175	4175	4175	0
55	20241217	181700	14760935	4175	4175	4175	4175	0
56	20241217	181600	14760935	4175	4175	4175	4175	0
57	20241217	181500	14760935	4175	4175	4175	4175	0
58	20241217	181400	14760935	4175	4175	4175	4175	0
59	20241217	181300	14760935	4175	4175	4175	4175	0
60	20241217	181200	14760935	4175	4175	4175	4175	0
61	20241217	181100	14760935	4175	4175	4175	4175	0
62	20241217	181000	14760935	4175	4175	4175	4175	204
63	20241217	180900	14760935	4175	4175	4175	4175	0
64	20241217	180800	14760935	4175	4175	4175	4175	0
65	20241217	180700	14760935	4175	4175	4175	4175	0
66	20241217	180600	14760935	4175	4175	4175	4175	0
67	20241217	180500	14760935	4175	4175	4175	4175	0
68	20241217	180400	14760935	4175	4175	4175	4175	0
69	20241217	180300	14760935	4175	4175	4175	4175	0
70	20241217	180200	14760935	4175	4175	4175	4175	0
71	20241217	180100	14760935	4175	4175	4175	4175	0
72	20241217	180000	14760935	4175	4175	4175	4175	0
73	20241217	175900	14760935	4175	4175	4175	4175	0
74	20241217	175800	14760935	4175	4175	4175	4175	0
75	20241217	175700	14760935	4175	4175	4175	4175	0
76	20241217	175600	14760935	4175	4175	4175	4175	0
77	20241217	175500	14760935	4175	4175	4175	4175	0
78	20241217	175400	14760935	4175	4175	4175	4175	0
79	20241217	175300	14760935	4175	4175	4175	4175	0
80	20241217	175200	14760935	4175	4175	4175	4175	0
81	20241217	175100	14760935	4175	4175	4175	4175	0
82	20241217	175000	14760935	4175	4175	4175	4175	0
83	20241217	174900	14760935	4175	4175	4175	4175	0
84	20241217	174800	14760935	4175	4175	4175	4175	0
85	20241217	174700	14760935	4175	4175	4175	4175	0
86	20241217	174600	14760935	4175	4175	4175	4175	0
87	20241217	174500	14760935	4175	4175	4175	4175	0
88	20241217	174400	14760935	4175	4175	4175	4175	0
89	20241217	174300	14760935	4175	4175	4175	4175	0
90	20241217	174200	14760935	4175	4175	4175	4175	0
91	20241217	174100	14760935	4175	4175	4175	4175	0
92	20241217	174000	14760935	4175	4175	4175	4175	204
93	20241217	173900	14760935	4175	4175	4175	4175	0
94	20241217	173800	14760935	4175	4175	4175	4175	0
95	20241217	173700	14760935	4175	4175	4175	4175	0
96	20241217	173600	14760935	4175	4175	4175	4175	0
97	20241217	173500	14760935	4175	4175	4175	4175	0
98	20241217	173400	14760935	4175	4175	4175	4175	0
99	20241217	173300	14760935	4175	4175	4175	4175	0
100	20241217	173200	14760935	4175	4175	4175	4175	0
101	20241217	173100	14760935	4175	4175	4175	4175	0
102	20241217	173000	14760935	4175	4175	4175	4175	0
103	20241217	172900	14760935	4175	4175	4175	4175	0
104	20241217	172800	14760935	4175	4175	4175	4175	0
105	20241217	172700	14760935	4175	4175	4175	4175	0
106	20241217	172600	14760935	4175	4175	4175	4175	0
107	20241217	172500	14760935	4175	4175	4175	4175	0
108	20241217	172400	14760935	4175	4175	4175	4175	0
109	20241217	172300	14760935	4175	4175	4175	4175	0
110	20241217	172200	14760935	4175	4175	4175	4175	0
111	20241217	172100	14760935	4175	4175	4175	4175	0
112	20241217	172000	14760935	4175	4175	4175	4175	0
113	20241217	171900	14760935	4175	4175	4175	4175	0
114	20241217	171800	14760935	4175	4175	4175	4175	0
115	20241217	171700	14760935	4175	4175	4175	4175	0
116	20241217	171600	14760935	4175	4175	4175	4175	0
117	20241217	171500	14760935	4175	4175	4175	4175	0
118	20241217	171400	14760935	4175	4175	4175	4175	0
119	20241217	171300	14760935	4175	4175	4175	4175	0
120	20241217	171200	14760935	4175	4175	4175	4175	0
121	20241217	171100	14760935	4175	4175	4175	4175	0
122	20241217	171000	14760935	4175	4175	4175	4175	204
123	20241217	170900	14760935	4175	4175	4175	4175	0
124	20241217	170800	14760935	4175	4175	4175	4175	0
125	20241217	170700	14760935	4175	4175	4175	4175	0
126	20241217	170600	14760935	4175	4175	4175	4175	0
127	20241217	170500	14760935	4175	4175	4175	4175	0
128	20241217	170400	14760935	4175	4175	4175	4175	0
129	20241217	170300	14760935	4175	4175	4175	4175	0
130	20241217	170200	14760935	4175	4175	4175	4175	0
131	20241217	170100	14760935	4175	4175	4175	4175	0
132	20241217	170000	14760935	4175	4175	4175	4175	0
133	20241217	165900	14760935	4175	4175	4175	4175	0
134	20241217	165800	14760935	4175	4175	4175	4175	0
135	20241217	165700	14760935	4175	4175	4175	4175	0
136	20241217	165600	14760935	4175	4175	4175	4175	0
137	20241217	165500	14760935	4175	4175	4175	4175	0
138	20241217	165400	14760935	4175	4175	4175	4175	0
139	20241217	165300	14760935	4175	4175	4175	4175	0
140	20241217	165200	14760935	4175	4175	4175	4175	0
141	20241217	165100	14760935	4175	4175	4175	4175	0
142	20241217	165000	14760935	4175	4175	4175	4175	0
143	20241217	164900	14760935	4175	4175	4175	4175	0
144	20241217	164800	14760935	4175	4175	4175	4175	0
145	20241217	164700	14760935	4175	4175	4175	4175	0
146	20241217	164600	14760935	4175	4175	4175	4175	0
147	20241217	164500	14760935	4175	4175	4175	4175	0
148	20241217	164400	14760935	4175	4175	4175	4175	0
149	20241217	164300	14760935	4175	4175	4175	4175	0
150	20241217	164200	14760935	4175	4175	4175	4175	0
151	20241217	164100	14760935	4175	4175	4175	4175	0
152	20241217	164000	14760935	4175	4175	4175	4175	204
153	20241217	163900	14760935	4175	4175	4175	4175	0
154	20241217	163800	14760935	4175	4175	4175	4175	0
155	20241217	163700	14760935	4175	4175	4175	4175	0
156	20241217	163600	14760935	4175	4175	4175	4175	0
157	20241217	163500	14760935	4175	4175	4175	4175	0
158	20241217	163400	14760935	4175	4175	4175	4175	0
159	20241217	163300	14760935	4175	4175	4175	4175	0
160	20241217	163200	14760935	4175	4175	4175	4175	0
161	20241217	163100	14760935	4175	4175	4175	4175	0
162	20241217	163000	14760935	4175	4175	4175	4175	0
163	20241217	162900	14760935	4175	4175	4175	4175	0
164	20241217	162800	14760935	4175	4175	4175	4175	0
165	20241217	162700	14760935	4175	4175	4175	4175	0
166	20241217	162600	14760935	4175	4175	4175	4175	0
167	20241217	162500	14760935	4175	4175	4175	4175	0
168	20241217	162400	14760935	4175	4175	4175	4175	0
169	20241217	162300	14760935	4175	4175	4175	4175	0
170	20241217	162200	14760935	4175	4175	4175	4175	0
171	20241217	162100	14760935	4175	4175	4175	4175	0
172	20241217	162000	14760935	4175	4175	4175	4175	0
173	20241217	161900	14760935	4175	4175	4175	4175	0
174	20241217	161800	14760935	4175	4175	4175	4175	0
175	20241217	161700	14760935	4175	4175	4175	4175	0
176	20241217	161600	14760935	4175	4175	4175	4175	0
177	20241217	161500	14760935	4175	4175	4175	4175	0
178	20241217	161400	14760935	4175	4175	4175	4175	0
179	20241217	161300	14760935	4175	4175	4175	4175	0
180	20241217	161200	14760935	4175	4175	4175	4175	0
181	20241217	161100	14760935	4175	4175	4175	4175	0
182	20241217	161000	14760935	4175	4175	4175	4175	204
183	20241217	160900	14760935	4175	4175	4175	4175	0
184	20241217	160800	14760935	4175	4175	4175	4175	0
185	20241217	160700	14760935	4175	4175	4175	4175	0
186	20241217	160600	14760935	4175	4175	4175	4175	0
187	20241217	160500	14760935	4175	4175	4175	4175	0
188	20241217	160400	14760935	4175	4175	4175	4175	0
189	20241217	160300	14760935	4175	4175	4175	4175	0
190	20241217	160200	14760935	4175	4175	4175	4175	0
191	20241217	160100	14760935	4175	4175	4175	4175	0
192	20241217	160000	14760935	4175	4175	4175	4175	0
193	20241217	155900	14760935	4175	4175	4175	4175	0
194	20241217	155800	14760935	4175	4175	4175	4175	0
195	20241217	155700	14760935	4175	4175	4175	4175	0
196	20241217	155600	14760935	4175	4175	4175	4175	0
197	20241217	155500	14760935	4175	4175	4175	4175	0
198	20241217	155400	14760935	4175	4175	4175	4175	0
199	20241217	155300	14760935	4175	4175	4175	4175	0
200	20241217	155200	14760935	4175	4175	4175	4175	0
201	20241217	155100	14760935	4175	4175	4175	4175	0
202	20241217	155000	14760935	4175	4175	4175	4175	0
203	20241217	154900	14760935	4175	4175	4175	4175	0
204	20241217	154800	14760935	4175	4175	4175	4175	0
205	20241217	154700	14760935	4175	4175	4175	4175	0
206	20241217	154600	14760935	4175	4175	4175	4175	0
207	20241217	154500	14760935	4175	4175	4175	4175	0
208	20241217	154400	14760935	4175	4175	4175	4175	0
209	20241217	154300	14760935	4175	4175	4175	4175	0
210	20241217	154200	14760935	4175	4175	4175	4175	0
211	20241217	154100	14760935	4175	4175	4175	4175	0
212	20241217	154000	14760935	4175	4175	4175	4175	204
213	20241217	153900	14760935	4175	4175	4175	4175	0
214	20241217	153800	14760935	4175	4175	4175	4175	0
215	20241217	153700	14760935	4175	4175	4175	4175	0
216	20241217	153600	14760935	4175	4175	4175	4175	0
217	20241217	153500	14760935	4175	4175	4175	4175	0
218	20241217	153400	14760935	4175	4175	4175	4175	0
219	20241217	153300	14760935	4175	4175	4175	4175	0
220	20241217	153200	14760935	4175	4175	4175	4175	0
221	20241217	153100	14760935	4175	4175	4175	4175	0
222	20241217	153000	14760935	4175	4175	4175	4175	204
223	20241217	152900	13909235	4190	4190	4190	4190	0
224	20241217	152800	13909235	4190	4190	4190	4190	0
225	20241217	152700	13909235	4190	4190	4190	4190	0
226	20241217	152600	13909235	4190	4190	4190	4190	0
227	20241217	152500	13909235	4190	4190	4190	4190	0
228	20241217	152400	13909235	4190	4190	4190	4190	0
229	20241217	152300	13909235	4190	4190	4190	4190	0
230	20241217	152200	13909235	4190	4190	4190	4190	0
231	20241217	152100	13909235	4190	4190	4190	4190	0
232	20241217	152000	13909235	4190	4190	4190	4190	0
233	20241217	151900	13909235	4190	4190	4190	4190	0
234	20241217	151800	13909235	4190	4190	4190	4190	0
235	20241217	151700	13909235	4190	4190	4190	4190	0
236	20241217	151600	13909235	4190	4190	4190	4190	1
237	20241217	151500	13905045	4180	4180	4180	4180	0
238	20241217	151400	13905045	4180	4180	4180	4180	0
239	20241217	151300	13905045	4180	4180	4180	4180	0
240	20241217	151200	13905045	4180	4180	4180	4180	0
241	20241217	151100	13905045	4180	4180	4180	4180	0
242	20241217	151000	13905045	4180	4180	4180	4180	0
243	20241217	150900	13905045	4180	4180	4180	4180	0
244	20241217	150800	13905045	4180	4180	4180	4180	0
245	20241217	150700	13905045	4180	4180	4180	4180	0
246	20241217	150600	13905045	4180	4180	4180	4180	0
247	20241217	150500	13905045	4180	4180	4180	4180	0
248	20241217	150400	13905045	4180	4180	4180	4180	0
249	20241217	150300	13905045	4180	4180	4180	4180	0
250	20241217	150200	13905045	4180	4180	4180	4180	1
251	20241217	150100	13900865	4175	4175	4175	4175	0
252	20241217	150000	13900865	4175	4175	4175	4175	282
253	20241217	145900	12723515	4180	4180	4180	4180	1
254	20241217	145800	12719335	4180	4180	4180	4180	0
255	20241217	145700	12719335	4180	4180	4180	4180	1
256	20241217	145600	12715155	4180	4180	4180	4180	0
257	20241217	145500	12715155	4180	4180	4180	4180	0
258	20241217	145400	12715155	4180	4180	4180	4180	0
259	20241217	145300	12715155	4180	4180	4180	4180	0
260	20241217	145200	12715155	4180	4180	4180	4180	0
261	20241217	145100	12715155	4180	4180	4180	4180	0
262	20241217	145000	12715155	4180	4180	4180	4180	0
263	20241217	144900	12715155	4180	4180	4180	4180	0
264	20241217	144800	12715155	4180	4180	4180	4180	0
265	20241217	144700	12715155	4180	4180	4180	4180	0
266	20241217	144600	12715155	4180	4180	4180	4180	20
267	20241217	144500	12631555	4175	4175	4175	4175	0
268	20241217	144400	12631555	4175	4175	4175	4175	0
269	20241217	144300	12631555	4175	4175	4175	4175	0
270	20241217	144200	12631555	4175	4175	4175	4175	0
271	20241217	144100	12631555	4175	4175	4175	4175	0
272	20241217	144000	12631555	4175	4175	4175	4175	0
273	20241217	143900	12631555	4175	4175	4175	4175	0
274	20241217	143800	12631555	4175	4175	4175	4175	0
275	20241217	143700	12631555	4175	4175	4175	4175	0
276	20241217	143600	12631555	4175	4175	4175	4175	0
277	20241217	143500	12631555	4175	4175	4175	4175	0
278	20241217	143400	12631555	4175	4175	4175	4175	0
279	20241217	143300	12631555	4175	4175	4175	4175	438
280	20241217	143200	10802905	4180	4205	4205	4180	21
281	20241217	143100	10715100	4205	4205	4205	4205	0
282	20241217	143000	10715100	4205	4205	4205	4205	0
283	20241217	142900	10715100	4205	4205	4205	4205	0
284	20241217	142800	10715100	4205	4205	4205	4205	5
285	20241217	142700	10694075	4175	4175	4175	4175	0
286	20241217	142600	10694075	4175	4175	4175	4175	0
287	20241217	142500	10694075	4175	4175	4175	4175	0
288	20241217	142400	10694075	4175	4175	4175	4175	0
289	20241217	142300	10694075	4175	4175	4175	4175	0
290	20241217	142200	10694075	4175	4175	4175	4175	0
291	20241217	142100	10694075	4175	4175	4175	4175	0
292	20241217	142000	10694075	4175	4175	4175	4175	0
293	20241217	141900	10694075	4175	4175	4175	4175	0
294	20241217	141800	10694075	4175	4175	4175	4175	0
295	20241217	141700	10694075	4175	4175	4175	4175	0
296	20241217	141600	10694075	4175	4175	4175	4175	0
297	20241217	141500	10694075	4175	4175	4175	4175	0
298	20241217	141400	10694075	4175	4175	4175	4175	0
299	20241217	141300	10694075	4175	4175	4175	4175	0
300	20241217	141200	10694075	4175	4175	4175	4175	0
301	20241217	141100	10694075	4175	4175	4175	4175	0
302	20241217	141000	10694075	4175	4175	4175	4175	0
303	20241217	140900	10694075	4175	4175	4175	4175	0
304	20241217	140800	10694075	4175	4175	4175	4175	0
305	20241217	140700	10694075	4175	4175	4175	4175	0
306	20241217	140600	10694075	4175	4175	4175	4175	0
307	20241217	140500	10694075	4175	4175	4175	4175	0
308	20241217	140400	10694075	4175	4175	4175	4175	0
309	20241217	140300	10694075	4175	4175	4175	4175	0
310	20241217	140200	10694075	4175	4175	4175	4175	0
311	20241217	140100	10694075	4175	4175	4175	4175	0
312	20241217	140000	10694075	4175	4175	4175	4175	0
313	20241217	135900	10694075	4175	4175	4175	4175	0
314	20241217	135800	10694075	4175	4175	4175	4175	0
315	20241217	135700	10694075	4175	4175	4175	4175	0
316	20241217	135600	10694075	4175	4175	4175	4175	0
317	20241217	135500	10694075	4175	4175	4175	4175	0
318	20241217	135400	10694075	4175	4175	4175	4175	10
319	20241217	135300	10652325	4210	4210	4210	4210	0
320	20241217	135200	10652325	4210	4210	4210	4210	0
321	20241217	135100	10652325	4210	4210	4210	4210	0
322	20241217	135000	10652325	4210	4210	4210	4210	0
323	20241217	134900	10652325	4210	4210	4210	4210	0
324	20241217	134800	10652325	4210	4210	4210	4210	0
325	20241217	134700	10652325	4210	4190	4210	4190	150
326	20241217	134600	10021705	4165	4165	4165	4165	0
327	20241217	134500	10021705	4165	4165	4165	4165	0
328	20241217	134400	10021705	4165	4165	4165	4165	0
329	20241217	134300	10021705	4165	4165	4165	4165	0
330	20241217	134200	10021705	4165	4165	4165	4165	0
331	20241217	134100	10021705	4165	4165	4165	4165	0
332	20241217	134000	10021705	4165	4165	4165	4165	0
333	20241217	133900	10021705	4165	4165	4165	4165	0
334	20241217	133800	10021705	4165	4165	4165	4165	0
335	20241217	133700	10021705	4165	4165	4165	4165	0
336	20241217	133600	10021705	4165	4165	4165	4165	0
337	20241217	133500	10021705	4165	4165	4165	4165	0
338	20241217	133400	10021705	4165	4165	4165	4165	0
339	20241217	133300	10021705	4165	4165	4165	4165	0
340	20241217	133200	10021705	4165	4165	4165	4165	0
341	20241217	133100	10021705	4165	4165	4165	4165	0
342	20241217	133000	10021705	4165	4165	4165	4165	0
343	20241217	132900	10021705	4165	4165	4165	4165	0
344	20241217	132800	10021705	4165	4165	4165	4165	0
345	20241217	132700	10021705	4165	4165	4165	4165	0
346	20241217	132600	10021705	4165	4165	4165	4165	0
347	20241217	132500	10021705	4165	4165	4165	4165	0
348	20241217	132400	10021705	4165	4165	4165	4165	0
349	20241217	132300	10021705	4165	4165	4165	4165	0
350	20241217	132200	10021705	4165	4165	4165	4165	0
351	20241217	132100	10021705	4165	4165	4165	4165	0
352	20241217	132000	10021705	4165	4165	4165	4165	0
353	20241217	131900	10021705	4165	4165	4165	4165	0
354	20241217	131800	10021705	4165	4165	4165	4165	0
355	20241217	131700	10021705	4165	4165	4165	4165	0
356	20241217	131600	10021705	4165	4165	4165	4165	0
357	20241217	131500	10021705	4165	4165	4165	4165	0
358	20241217	131400	10021705	4165	4165	4165	4165	0
359	20241217	131300	10021705	4165	4165	4165	4165	0
360	20241217	131200	10021705	4165	4165	4165	4165	0
361	20241217	131100	10021705	4165	4165	4165	4165	0
362	20241217	131000	10021705	4165	4165	4165	4165	0
363	20241217	130900	10021705	4165	4165	4165	4165	0
364	20241217	130800	10021705	4165	4165	4165	4165	0
365	20241217	130700	10021705	4165	4165	4165	4165	0
366	20241217	130600	10021705	4165	4165	4165	4165	0
367	20241217	130500	10021705	4165	4165	4165	4165	0
368	20241217	130400	10021705	4165	4165	4165	4165	0
369	20241217	130300	10021705	4165	4165	4165	4165	0
370	20241217	130200	10021705	4165	4165	4165	4165	0
371	20241217	130100	10021705	4165	4165	4165	4165	0
372	20241217	130000	10021705	4165	4170	4170	4165	49
373	20241217	125900	9817465	4170	4180	4180	4170	61
374	20241217	125800	9562815	4180	4180	4180	4180	0
375	20241217	125700	9562815	4180	4180	4180	4180	0
376	20241217	125600	9562815	4180	4180	4180	4180	0
377	20241217	125500	9562815	4180	4180	4180	4180	0
378	20241217	125400	9562815	4180	4180	4180	4180	10
379	20241217	125300	9521015	4180	4180	4180	4180	0
380	20241217	125200	9521015	4180	4180	4180	4180	0
381	20241217	125100	9521015	4180	4180	4180	4180	0
382	20241217	125000	9521015	4180	4180	4180	4180	0
383	20241217	124900	9521015	4180	4180	4180	4180	0
384	20241217	124800	9521015	4180	4180	4180	4180	0
385	20241217	124700	9521015	4180	4180	4180	4180	0
386	20241217	124600	9521015	4180	4180	4180	4180	0
387	20241217	124500	9521015	4180	4180	4180	4180	0
388	20241217	124400	9521015	4180	4180	4180	4180	0
389	20241217	124300	9521015	4180	4180	4180	4180	0
390	20241217	124200	9521015	4180	4180	4180	4180	0
391	20241217	124100	9521015	4180	4180	4180	4180	0
392	20241217	124000	9521015	4180	4180	4180	4180	0
393	20241217	123900	9521015	4180	4180	4180	4180	0
394	20241217	123800	9521015	4180	4180	4180	4180	0
395	20241217	123700	9521015	4180	4180	4180	4180	0
396	20241217	123600	9521015	4180	4180	4180	4180	0
397	20241217	123500	9521015	4180	4180	4180	4180	0
398	20241217	123400	9521015	4180	4180	4180	4180	0
399	20241217	123300	9521015	4180	4180	4180	4180	0
400	20241217	123200	9521015	4180	4180	4180	4180	0
401	20241217	123100	9521015	4180	4185	4185	4180	18
402	20241217	123000	9445770	4185	4185	4185	4185	0
403	20241217	122900	9445770	4185	4185	4185	4185	0
404	20241217	122800	9445770	4185	4185	4185	4185	0
405	20241217	122700	9445770	4185	4185	4185	4185	0
406	20241217	122600	9445770	4185	4185	4185	4185	0
407	20241217	122500	9445770	4185	4185	4185	4185	0
408	20241217	122400	9445770	4185	4185	4185	4185	1
409	20241217	122300	9441585	4185	4185	4185	4185	0
410	20241217	122200	9441585	4185	4185	4185	4185	0
411	20241217	122100	9441585	4185	4185	4185	4185	0
412	20241217	122000	9441585	4185	4185	4185	4185	0
413	20241217	121900	9441585	4185	4185	4185	4185	0
414	20241217	121800	9441585	4185	4185	4185	4185	0
415	20241217	121700	9441585	4185	4185	4185	4185	0
416	20241217	121600	9441585	4185	4185	4185	4185	0
417	20241217	121500	9441585	4185	4185	4185	4185	0
418	20241217	121400	9441585	4185	4185	4185	4185	0
419	20241217	121300	9441585	4185	4185	4185	4185	0
420	20241217	121200	9441585	4185	4185	4185	4185	0
421	20241217	121100	9441585	4185	4185	4185	4185	0
422	20241217	121000	9441585	4185	4185	4185	4185	0
423	20241217	120900	9441585	4185	4185	4185	4185	0
424	20241217	120800	9441585	4185	4185	4185	4185	0
425	20241217	120700	9441585	4185	4185	4185	4185	0
426	20241217	120600	9441585	4185	4185	4185	4185	0
427	20241217	120500	9441585	4185	4185	4185	4185	0
428	20241217	120400	9441585	4185	4185	4185	4185	0
429	20241217	120300	9441585	4185	4185	4185	4185	0
430	20241217	120200	9441585	4185	4185	4185	4185	0
431	20241217	120100	9441585	4185	4185	4185	4185	0
432	20241217	120000	9441585	4185	4185	4185	4185	0
433	20241217	115900	9441585	4185	4185	4185	4185	0
434	20241217	115800	9441585	4185	4185	4185	4185	0
435	20241217	115700	9441585	4185	4185	4185	4185	0
436	20241217	115600	9441585	4185	4185	4185	4185	0
437	20241217	115500	9441585	4185	4185	4185	4185	0
438	20241217	115400	9441585	4185	4185	4185	4185	0
439	20241217	115300	9441585	4185	4185	4185	4185	0
440	20241217	115200	9441585	4185	4185	4185	4185	0
441	20241217	115100	9441585	4185	4185	4185	4185	0
442	20241217	115000	9441585	4185	4185	4185	4185	0
443	20241217	114900	9441585	4185	4185	4185	4185	0
444	20241217	114800	9441585	4185	4185	4185	4185	0
445	20241217	114700	9441585	4185	4185	4185	4185	0
446	20241217	114600	9441585	4185	4185	4185	4185	0
447	20241217	114500	9441585	4185	4185	4185	4185	0
448	20241217	114400	9441585	4185	4185	4185	4185	0
449	20241217	114300	9441585	4185	4185	4185	4185	0
450	20241217	114200	9441585	4185	4185	4185	4185	0
451	20241217	114100	9441585	4185	4185	4185	4185	21
452	20241217	114000	9353700	4185	4185	4185	4185	0
453	20241217	113900	9353700	4185	4190	4190	4185	44
454	20241217	113800	9169410	4185	4185	4185	4185	0
455	20241217	113700	9169410	4185	4185	4185	4185	0
456	20241217	113600	9169410	4185	4185	4185	4185	0
457	20241217	113500	9169410	4185	4185	4185	4185	0
458	20241217	113400	9169410	4185	4185	4185	4185	0
459	20241217	113300	9169410	4185	4185	4185	4185	0
460	20241217	113200	9169410	4185	4185	4185	4185	0
461	20241217	113100	9169410	4185	4185	4185	4185	0
462	20241217	113000	9169410	4185	4185	4185	4185	0
463	20241217	112900	9169410	4185	4185	4185	4185	0
464	20241217	112800	9169410	4185	4185	4185	4185	0
465	20241217	112700	9169410	4185	4185	4185	4185	6
466	20241217	112600	9144300	4180	4180	4180	4180	0
467	20241217	112500	9144300	4180	4180	4180	4180	0
468	20241217	112400	9144300	4180	4180	4180	4180	0
469	20241217	112300	9144300	4180	4180	4180	4180	1
470	20241217	112200	9140120	4185	4185	4185	4185	0
471	20241217	112100	9140120	4185	4185	4185	4185	0
472	20241217	112000	9140120	4185	4185	4185	4185	0
473	20241217	111900	9140120	4185	4185	4185	4185	0
474	20241217	111800	9140120	4185	4185	4185	4185	0
475	20241217	111700	9140120	4185	4185	4185	4185	9
476	20241217	111600	9102455	4185	4185	4185	4185	0
477	20241217	111500	9102455	4185	4185	4185	4185	0
478	20241217	111400	9102455	4185	4185	4185	4185	0
479	20241217	111300	9102455	4185	4185	4185	4185	0
480	20241217	111200	9102455	4185	4185	4185	4185	0
481	20241217	111100	9102455	4185	4185	4185	4185	0
482	20241217	111000	9102455	4185	4185	4185	4185	3
483	20241217	110900	9089900	4190	4190	4190	4190	0
484	20241217	110800	9089900	4190	4190	4190	4190	0
485	20241217	110700	9089900	4190	4190	4190	4190	0
486	20241217	110600	9089900	4190	4190	4190	4190	0
487	20241217	110500	9089900	4190	4190	4190	4190	0
488	20241217	110400	9089900	4190	4190	4190	4190	0
489	20241217	110300	9089900	4190	4190	4190	4190	0
490	20241217	110200	9089900	4190	4190	4190	4190	0
491	20241217	110100	9089900	4190	4190	4190	4190	0
492	20241217	110000	9089900	4190	4190	4190	4190	0
493	20241217	105900	9089900	4190	4190	4190	4190	0
494	20241217	105800	9089900	4190	4190	4190	4190	0
495	20241217	105700	9089900	4190	4190	4190	4190	0
496	20241217	105600	9089900	4190	4190	4190	4190	0
497	20241217	105500	9089900	4190	4190	4190	4190	0
498	20241217	105400	9089900	4190	4190	4190	4190	0
499	20241217	105300	9089900	4190	4190	4190	4190	0
500	20241217	105200	9089900	4190	4190	4190	4190	0
501	20241217	105100	9089900	4190	4190	4190	4190	0
502	20241217	105000	9089900	4190	4190	4190	4190	0
503	20241217	104900	9089900	4190	4190	4190	4190	0
504	20241217	104800	9089900	4190	4190	4190	4190	0
505	20241217	104700	9089900	4190	4170	4190	4170	9
506	20241217	104600	9052210	4170	4170	4170	4170	0
507	20241217	104500	9052210	4170	4170	4170	4170	0
508	20241217	104400	9052210	4170	4170	4170	4170	0
509	20241217	104300	9052210	4170	4170	4170	4170	0
510	20241217	104200	9052210	4170	4170	4170	4170	0
511	20241217	104100	9052210	4170	4170	4170	4170	10
512	20241217	104000	9010510	4170	4170	4170	4170	0
513	20241217	103900	9010510	4170	4170	4170	4170	0
514	20241217	103800	9010510	4170	4170	4170	4170	0
515	20241217	103700	9010510	4170	4170	4170	4170	55
516	20241217	103600	8781160	4170	4170	4170	4170	0
517	20241217	103500	8781160	4170	4170	4170	4170	0
518	20241217	103400	8781160	4170	4170	4170	4170	0
519	20241217	103300	8781160	4170	4170	4170	4170	0
520	20241217	103200	8781160	4170	4170	4170	4170	0
521	20241217	103100	8781160	4170	4170	4170	4170	0
522	20241217	103000	8781160	4170	4170	4170	4170	0
523	20241217	102900	8781160	4170	4170	4170	4170	0
524	20241217	102800	8781160	4170	4170	4170	4170	0
525	20241217	102700	8781160	4170	4170	4170	4170	0
526	20241217	102600	8781160	4170	4170	4170	4170	10
527	20241217	102500	8739460	4170	4170	4170	4170	0
528	20241217	102400	8739460	4170	4170	4170	4170	2
529	20241217	102300	8731120	4175	4175	4175	4175	0
530	20241217	102200	8731120	4175	4175	4175	4175	0
531	20241217	102100	8731120	4175	4175	4175	4175	0
532	20241217	102000	8731120	4175	4175	4175	4175	0
533	20241217	101900	8731120	4175	4175	4175	4175	95
534	20241217	101800	8334495	4175	4175	4175	4175	9
535	20241217	101700	8296920	4175	4175	4175	4175	0
536	20241217	101600	8296920	4175	4175	4175	4175	0
537	20241217	101500	8296920	4175	4175	4175	4175	0
538	20241217	101400	8296920	4175	4175	4175	4175	0
539	20241217	101300	8296920	4175	4175	4175	4175	0
540	20241217	101200	8296920	4175	4175	4175	4175	20
541	20241217	101100	8213420	4175	4175	4175	4175	65
542	20241217	101000	7942045	4175	4175	4175	4175	5
543	20241217	100900	7921170	4175	4175	4175	4175	0
544	20241217	100800	7921170	4175	4175	4175	4175	0
545	20241217	100700	7921170	4175	4175	4175	4175	0
546	20241217	100600	7921170	4175	4175	4175	4175	0
547	20241217	100500	7921170	4175	4175	4175	4175	0
548	20241217	100400	7921170	4175	4175	4175	4175	0
549	20241217	100300	7921170	4175	4175	4175	4175	0
550	20241217	100200	7921170	4175	4175	4175	4175	0
551	20241217	100100	7921170	4175	4175	4175	4175	0
552	20241217	100000	7921170	4175	4175	4175	4175	0
553	20241217	095900	7921170	4175	4175	4175	4175	0
554	20241217	095800	7921170	4175	4175	4175	4175	0
555	20241217	095700	7921170	4175	4175	4175	4175	70
556	20241217	095600	7628920	4175	4175	4175	4175	102
557	20241217	095500	7203070	4175	4175	4175	4175	0
558	20241217	095400	7203070	4175	4175	4175	4175	144
559	20241217	095300	6601870	4215	4215	4215	4215	0
560	20241217	095200	6601870	4215	4215	4215	4215	0
561	20241217	095100	6601870	4215	4215	4215	4215	0
562	20241217	095000	6601870	4215	4215	4215	4215	0
563	20241217	094900	6601870	4215	4215	4215	4215	20
564	20241217	094800	6517570	4220	4220	4220	4220	0
565	20241217	094700	6517570	4220	4220	4220	4220	0
566	20241217	094600	6517570	4220	4220	4220	4220	0
567	20241217	094500	6517570	4220	4220	4220	4220	0
568	20241217	094400	6517570	4220	4220	4220	4220	0
569	20241217	094300	6517570	4220	4220	4220	4220	0
570	20241217	094200	6517570	4220	4220	4220	4220	0
571	20241217	094100	6517570	4220	4220	4220	4220	1
572	20241217	094000	6513350	4220	4220	4220	4220	1
573	20241217	093900	6509130	4220	4220	4220	4220	0
574	20241217	093800	6509130	4220	4220	4220	4220	0
575	20241217	093700	6509130	4220	4220	4220	4220	0
576	20241217	093600	6509130	4220	4220	4220	4220	1
577	20241217	093500	6504910	4220	4220	4220	4220	0
578	20241217	093400	6504910	4220	4220	4220	4220	1
579	20241217	093300	6500690	4145	4145	4145	4145	0
580	20241217	093200	6500690	4145	4145	4145	4145	0
581	20241217	093100	6500690	4145	4145	4145	4145	0
582	20241217	093000	6500690	4145	4145	4145	4145	0
583	20241217	092900	6500690	4145	4145	4145	4145	0
584	20241217	092800	6500690	4145	4145	4145	4145	0
585	20241217	092700	6500690	4145	4175	4175	4145	299
586	20241217	092600	5258800	4200	4200	4200	4200	0
587	20241217	092500	5258800	4200	4200	4200	4200	0
588	20241217	092400	5258800	4200	4200	4200	4200	0
589	20241217	092300	5258800	4200	4200	4200	4200	0
590	20241217	092200	5258800	4200	4200	4200	4200	0
591	20241217	092100	5258800	4200	4200	4200	4200	0
592	20241217	092000	5258800	4200	4200	4200	4200	0
593	20241217	091900	5258800	4200	4200	4200	4200	1
594	20241217	091800	5254600	4200	4200	4200	4200	0
595	20241217	091700	5254600	4200	4200	4200	4200	0
596	20241217	091600	5254600	4200	4200	4200	4200	0
597	20241217	091500	5254600	4200	4200	4200	4200	0
598	20241217	091400	5254600	4200	4200	4200	4200	0
599	20241217	091300	5254600	4200	4200	4200	4200	0
600	20241217	091200	5254600	4200	4200	4200	4200	18
601	20241217	091100	5179000	4225	4225	4225	4225	0
602	20241217	091000	5179000	4225	4225	4225	4225	0
603	20241217	090900	5179000	4225	4225	4225	4225	0
604	20241217	090800	5179000	4225	4225	4225	4225	0
605	20241217	090700	5179000	4225	4225	4225	4225	118
606	20241217	090600	4680450	4225	4225	4225	4225	0
607	20241217	090500	4680450	4225	4225	4225	4225	0
608	20241217	090400	4680450	4225	4225	4225	4225	3
609	20241217	090300	4667775	4200	4200	4200	4200	0
610	20241217	090200	4667775	4200	4200	4200	4200	34
611	20241217	090100	4524975	4225	4225	4225	4225	0
612	20241217	090000	4524975	4225	4225	4225	4225	1071