KissMeData/032750/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	191500	41979800	4065	4065	4065	4065	585
3	20241220	191400	41979800	4065	4065	4065	4065	0
4	20241220	191300	41979800	4065	4065	4065	4065	0
5	20241220	191200	41979800	4065	4065	4065	4065	0
6	20241220	191100	41979800	4065	4065	4065	4065	0
7	20241220	191000	41979800	4065	4065	4065	4065	0
8	20241220	190900	41979800	4065	4065	4065	4065	0
9	20241220	190800	41979800	4065	4065	4065	4065	0
10	20241220	190700	41979800	4065	4065	4065	4065	0
11	20241220	190600	41979800	4065	4065	4065	4065	0
12	20241220	190500	41979800	4065	4065	4065	4065	0
13	20241220	190400	41979800	4065	4065	4065	4065	0
14	20241220	190300	41979800	4065	4065	4065	4065	0
15	20241220	190200	41979800	4065	4065	4065	4065	0
16	20241220	190100	41979800	4065	4065	4065	4065	0
17	20241220	190000	41979800	4065	4065	4065	4065	0
18	20241220	185900	41979800	4065	4065	4065	4065	0
19	20241220	185800	41979800	4065	4065	4065	4065	0
20	20241220	185700	41979800	4065	4065	4065	4065	0
21	20241220	185600	41979800	4065	4065	4065	4065	0
22	20241220	185500	41979800	4065	4065	4065	4065	0
23	20241220	185400	41979800	4065	4065	4065	4065	0
24	20241220	185300	41979800	4065	4065	4065	4065	0
25	20241220	185200	41979800	4065	4065	4065	4065	0
26	20241220	185100	41979800	4065	4065	4065	4065	0
27	20241220	185000	41979800	4065	4065	4065	4065	0
28	20241220	184900	41979800	4065	4065	4065	4065	0
29	20241220	184800	41979800	4065	4065	4065	4065	0
30	20241220	184700	41979800	4065	4065	4065	4065	0
31	20241220	184600	41979800	4065	4065	4065	4065	0
32	20241220	184500	41979800	4065	4065	4065	4065	585
33	20241220	184400	41979800	4065	4065	4065	4065	0
34	20241220	184300	41979800	4065	4065	4065	4065	0
35	20241220	184200	41979800	4065	4065	4065	4065	0
36	20241220	184100	41979800	4065	4065	4065	4065	0
37	20241220	184000	41979800	4065	4065	4065	4065	0
38	20241220	183900	41979800	4065	4065	4065	4065	0
39	20241220	183800	41979800	4065	4065	4065	4065	0
40	20241220	183700	41979800	4065	4065	4065	4065	0
41	20241220	183600	41979800	4065	4065	4065	4065	0
42	20241220	183500	41979800	4065	4065	4065	4065	0
43	20241220	183400	41979800	4065	4065	4065	4065	0
44	20241220	183300	41979800	4065	4065	4065	4065	0
45	20241220	183200	41979800	4065	4065	4065	4065	0
46	20241220	183100	41979800	4065	4065	4065	4065	0
47	20241220	183000	41979800	4065	4065	4065	4065	0
48	20241220	182900	41979800	4065	4065	4065	4065	0
49	20241220	182800	41979800	4065	4065	4065	4065	0
50	20241220	182700	41979800	4065	4065	4065	4065	0
51	20241220	182600	41979800	4065	4065	4065	4065	0
52	20241220	182500	41979800	4065	4065	4065	4065	0
53	20241220	182400	41979800	4065	4065	4065	4065	0
54	20241220	182300	41979800	4065	4065	4065	4065	0
55	20241220	182200	41979800	4065	4065	4065	4065	0
56	20241220	182100	41979800	4065	4065	4065	4065	0
57	20241220	182000	41979800	4065	4065	4065	4065	0
58	20241220	181900	41979800	4065	4065	4065	4065	0
59	20241220	181800	41979800	4065	4065	4065	4065	0
60	20241220	181700	41979800	4065	4065	4065	4065	0
61	20241220	181600	41979800	4065	4065	4065	4065	0
62	20241220	181500	41979800	4065	4065	4065	4065	585
63	20241220	181400	41979800	4065	4065	4065	4065	0
64	20241220	181300	41979800	4065	4065	4065	4065	0
65	20241220	181200	41979800	4065	4065	4065	4065	0
66	20241220	181100	41979800	4065	4065	4065	4065	0
67	20241220	181000	41979800	4065	4065	4065	4065	0
68	20241220	180900	41979800	4065	4065	4065	4065	0
69	20241220	180800	41979800	4065	4065	4065	4065	0
70	20241220	180700	41979800	4065	4065	4065	4065	0
71	20241220	180600	41979800	4065	4065	4065	4065	0
72	20241220	180500	41979800	4065	4065	4065	4065	0
73	20241220	180400	41979800	4065	4065	4065	4065	0
74	20241220	180300	41979800	4065	4065	4065	4065	0
75	20241220	180200	41979800	4065	4065	4065	4065	0
76	20241220	180100	41979800	4065	4065	4065	4065	0
77	20241220	180000	41979800	4065	4065	4065	4065	0
78	20241220	175900	41979800	4065	4065	4065	4065	0
79	20241220	175800	41979800	4065	4065	4065	4065	0
80	20241220	175700	41979800	4065	4065	4065	4065	0
81	20241220	175600	41979800	4065	4065	4065	4065	0
82	20241220	175500	41979800	4065	4065	4065	4065	0
83	20241220	175400	41979800	4065	4065	4065	4065	0
84	20241220	175300	41979800	4065	4065	4065	4065	0
85	20241220	175200	41979800	4065	4065	4065	4065	0
86	20241220	175100	41979800	4065	4065	4065	4065	0
87	20241220	175000	41979800	4065	4065	4065	4065	0
88	20241220	174900	41979800	4065	4065	4065	4065	0
89	20241220	174800	41979800	4065	4065	4065	4065	0
90	20241220	174700	41979800	4065	4065	4065	4065	0
91	20241220	174600	41979800	4065	4065	4065	4065	0
92	20241220	174500	41979800	4065	4065	4065	4065	585
93	20241220	174400	41979800	4065	4065	4065	4065	0
94	20241220	174300	41979800	4065	4065	4065	4065	0
95	20241220	174200	41979800	4065	4065	4065	4065	0
96	20241220	174100	41979800	4065	4065	4065	4065	0
97	20241220	174000	41979800	4065	4065	4065	4065	0
98	20241220	173900	41979800	4065	4065	4065	4065	0
99	20241220	173800	41979800	4065	4065	4065	4065	0
100	20241220	173700	41979800	4065	4065	4065	4065	0
101	20241220	173600	41979800	4065	4065	4065	4065	0
102	20241220	173500	41979800	4065	4065	4065	4065	0
103	20241220	173400	41979800	4065	4065	4065	4065	0
104	20241220	173300	41979800	4065	4065	4065	4065	0
105	20241220	173200	41979800	4065	4065	4065	4065	0
106	20241220	173100	41979800	4065	4065	4065	4065	0
107	20241220	173000	41979800	4065	4065	4065	4065	0
108	20241220	172900	41979800	4065	4065	4065	4065	0
109	20241220	172800	41979800	4065	4065	4065	4065	0
110	20241220	172700	41979800	4065	4065	4065	4065	0
111	20241220	172600	41979800	4065	4065	4065	4065	0
112	20241220	172500	41979800	4065	4065	4065	4065	0
113	20241220	172400	41979800	4065	4065	4065	4065	0
114	20241220	172300	41979800	4065	4065	4065	4065	0
115	20241220	172200	41979800	4065	4065	4065	4065	0
116	20241220	172100	41979800	4065	4065	4065	4065	0
117	20241220	172000	41979800	4065	4065	4065	4065	0
118	20241220	171900	41979800	4065	4065	4065	4065	0
119	20241220	171800	41979800	4065	4065	4065	4065	0
120	20241220	171700	41979800	4065	4065	4065	4065	0
121	20241220	171600	41979800	4065	4065	4065	4065	0
122	20241220	171500	41979800	4065	4065	4065	4065	585
123	20241220	171400	41979800	4065	4065	4065	4065	0
124	20241220	171300	41979800	4065	4065	4065	4065	0
125	20241220	171200	41979800	4065	4065	4065	4065	0
126	20241220	171100	41979800	4065	4065	4065	4065	0
127	20241220	171000	41979800	4065	4065	4065	4065	0
128	20241220	170900	41979800	4065	4065	4065	4065	0
129	20241220	170800	41979800	4065	4065	4065	4065	0
130	20241220	170700	41979800	4065	4065	4065	4065	0
131	20241220	170600	41979800	4065	4065	4065	4065	0
132	20241220	170500	41979800	4065	4065	4065	4065	0
133	20241220	170400	41979800	4065	4065	4065	4065	0
134	20241220	170300	41979800	4065	4065	4065	4065	0
135	20241220	170200	41979800	4065	4065	4065	4065	0
136	20241220	170100	41979800	4065	4065	4065	4065	0
137	20241220	170000	41979800	4065	4065	4065	4065	0
138	20241220	165900	41979800	4065	4065	4065	4065	0
139	20241220	165800	41979800	4065	4065	4065	4065	0
140	20241220	165700	41979800	4065	4065	4065	4065	0
141	20241220	165600	41979800	4065	4065	4065	4065	0
142	20241220	165500	41979800	4065	4065	4065	4065	0
143	20241220	165400	41979800	4065	4065	4065	4065	0
144	20241220	165300	41979800	4065	4065	4065	4065	0
145	20241220	165200	41979800	4065	4065	4065	4065	0
146	20241220	165100	41979800	4065	4065	4065	4065	0
147	20241220	165000	41979800	4065	4065	4065	4065	0
148	20241220	164900	41979800	4065	4065	4065	4065	0
149	20241220	164800	41979800	4065	4065	4065	4065	0
150	20241220	164700	41979800	4065	4065	4065	4065	0
151	20241220	164600	41979800	4065	4065	4065	4065	0
152	20241220	164500	41979800	4065	4065	4065	4065	585
153	20241220	164400	41979800	4065	4065	4065	4065	0
154	20241220	164300	41979800	4065	4065	4065	4065	0
155	20241220	164200	41979800	4065	4065	4065	4065	0
156	20241220	164100	41979800	4065	4065	4065	4065	0
157	20241220	164000	41979800	4065	4065	4065	4065	0
158	20241220	163900	41979800	4065	4065	4065	4065	0
159	20241220	163800	41979800	4065	4065	4065	4065	0
160	20241220	163700	41979800	4065	4065	4065	4065	0
161	20241220	163600	41979800	4065	4065	4065	4065	0
162	20241220	163500	41979800	4065	4065	4065	4065	0
163	20241220	163400	41979800	4065	4065	4065	4065	0
164	20241220	163300	41979800	4065	4065	4065	4065	0
165	20241220	163200	41979800	4065	4065	4065	4065	0
166	20241220	163100	41979800	4065	4065	4065	4065	0
167	20241220	163000	41979800	4065	4065	4065	4065	0
168	20241220	162900	41979800	4065	4065	4065	4065	0
169	20241220	162800	41979800	4065	4065	4065	4065	0
170	20241220	162700	41979800	4065	4065	4065	4065	0
171	20241220	162600	41979800	4065	4065	4065	4065	0
172	20241220	162500	41979800	4065	4065	4065	4065	0
173	20241220	162400	41979800	4065	4065	4065	4065	0
174	20241220	162300	41979800	4065	4065	4065	4065	0
175	20241220	162200	41979800	4065	4065	4065	4065	0
176	20241220	162100	41979800	4065	4065	4065	4065	0
177	20241220	162000	41979800	4065	4065	4065	4065	0
178	20241220	161900	41979800	4065	4065	4065	4065	0
179	20241220	161800	41979800	4065	4065	4065	4065	0
180	20241220	161700	41979800	4065	4065	4065	4065	0
181	20241220	161600	41979800	4065	4065	4065	4065	0
182	20241220	161500	41979800	4065	4065	4065	4065	585
183	20241220	161400	41979800	4065	4065	4065	4065	0
184	20241220	161300	41979800	4065	4065	4065	4065	0
185	20241220	161200	41979800	4065	4065	4065	4065	0
186	20241220	161100	41979800	4065	4065	4065	4065	0
187	20241220	161000	41979800	4065	4065	4065	4065	0
188	20241220	160900	41979800	4065	4065	4065	4065	0
189	20241220	160800	41979800	4065	4065	4065	4065	0
190	20241220	160700	41979800	4065	4065	4065	4065	0
191	20241220	160600	41979800	4065	4065	4065	4065	0
192	20241220	160500	41979800	4065	4065	4065	4065	0
193	20241220	160400	41979800	4065	4065	4065	4065	0
194	20241220	160300	41979800	4065	4065	4065	4065	0
195	20241220	160200	41979800	4065	4065	4065	4065	0
196	20241220	160100	41979800	4065	4065	4065	4065	0
197	20241220	160000	41979800	4065	4065	4065	4065	0
198	20241220	155900	41979800	4065	4065	4065	4065	0
199	20241220	155800	41979800	4065	4065	4065	4065	0
200	20241220	155700	41979800	4065	4065	4065	4065	0
201	20241220	155600	41979800	4065	4065	4065	4065	0
202	20241220	155500	41979800	4065	4065	4065	4065	0
203	20241220	155400	41979800	4065	4065	4065	4065	0
204	20241220	155300	41979800	4065	4065	4065	4065	0
205	20241220	155200	41979800	4065	4065	4065	4065	0
206	20241220	155100	41979800	4065	4065	4065	4065	0
207	20241220	155000	41979800	4065	4065	4065	4065	0
208	20241220	154900	41979800	4065	4065	4065	4065	0
209	20241220	154800	41979800	4065	4065	4065	4065	0
210	20241220	154700	41979800	4065	4065	4065	4065	0
211	20241220	154600	41979800	4065	4065	4065	4065	0
212	20241220	154500	41979800	4065	4065	4065	4065	585
213	20241220	154400	41979800	4065	4065	4065	4065	0
214	20241220	154300	41979800	4065	4065	4065	4065	0
215	20241220	154200	41979800	4065	4065	4065	4065	0
216	20241220	154100	41979800	4065	4065	4065	4065	0
217	20241220	154000	41979800	4065	4065	4065	4065	0
218	20241220	153900	41979800	4065	4065	4065	4065	0
219	20241220	153800	41979800	4065	4065	4065	4065	0
220	20241220	153700	41979800	4065	4065	4065	4065	0
221	20241220	153600	41979800	4065	4065	4065	4065	0
222	20241220	153500	41979800	4065	4065	4065	4065	0
223	20241220	153400	41979800	4065	4065	4065	4065	0
224	20241220	153300	41979800	4065	4065	4065	4065	0
225	20241220	153200	41979800	4065	4065	4065	4065	0
226	20241220	153100	41979800	4065	4065	4065	4065	0
227	20241220	153000	41979800	4065	4065	4065	4065	585
228	20241220	152900	39601775	4005	4005	4005	4005	0
229	20241220	152800	39601775	4005	4005	4005	4005	0
230	20241220	152700	39601775	4005	4005	4005	4005	0
231	20241220	152600	39601775	4005	4005	4005	4005	0
232	20241220	152500	39601775	4005	4005	4005	4005	0
233	20241220	152400	39601775	4005	4005	4005	4005	0
234	20241220	152300	39601775	4005	4005	4005	4005	0
235	20241220	152200	39601775	4005	4005	4005	4005	0
236	20241220	152100	39601775	4005	4005	4005	4005	0
237	20241220	152000	39601775	4005	4005	4005	4005	0
238	20241220	151900	39601775	4005	4005	4005	4005	0
239	20241220	151800	39601775	4005	4005	4005	4005	0
240	20241220	151700	39601775	4005	4005	4005	4005	0
241	20241220	151600	39601775	4005	4005	4005	4005	2
242	20241220	151500	39593765	4005	4005	4005	4005	0
243	20241220	151400	39593765	4005	4005	4005	4005	34
244	20241220	151300	39457595	4020	4020	4020	4020	0
245	20241220	151200	39457595	4020	4015	4020	4005	588
246	20241220	151100	37100835	4010	4010	4010	4010	200
247	20241220	151000	36298835	4010	4010	4010	4010	0
248	20241220	150900	36298835	4010	4010	4010	4010	2
249	20241220	150800	36290815	4010	4015	4015	4010	301
250	20241220	150700	35083715	4010	4010	4010	4010	0
251	20241220	150600	35083715	4010	4020	4020	4010	860
252	20241220	150500	31633000	4020	4020	4020	4020	35
253	20241220	150400	31492300	4020	4025	4025	4020	200
254	20241220	150300	30688135	4025	4025	4025	4025	200
255	20241220	150200	29883135	4025	4025	4025	4025	0
256	20241220	150100	29883135	4025	4025	4025	4025	0
257	20241220	150000	29883135	4025	4025	4025	4025	0
258	20241220	145900	29883135	4025	4025	4025	4025	0
259	20241220	145800	29883135	4025	4025	4025	4025	0
260	20241220	145700	29883135	4025	4025	4025	4025	0
261	20241220	145600	29883135	4025	4025	4025	4025	3
262	20241220	145500	29871060	4025	4025	4025	4025	0
263	20241220	145400	29871060	4025	4025	4025	4025	0
264	20241220	145300	29871060	4025	4025	4025	4025	9
265	20241220	145200	29834835	4025	4025	4025	4025	0
266	20241220	145100	29834835	4025	4025	4025	4025	0
267	20241220	145000	29834835	4025	4025	4025	4025	0
268	20241220	144900	29834835	4025	4025	4025	4025	0
269	20241220	144800	29834835	4025	4025	4025	4025	0
270	20241220	144700	29834835	4025	4025	4025	4025	26
271	20241220	144600	29730185	4025	4025	4025	4025	0
272	20241220	144500	29730185	4025	4025	4025	4025	0
273	20241220	144400	29730185	4025	4025	4025	4025	0
274	20241220	144300	29730185	4025	4025	4025	4025	0
275	20241220	144200	29730185	4025	4025	4025	4025	0
276	20241220	144100	29730185	4025	4025	4025	4025	0
277	20241220	144000	29730185	4025	4025	4025	4025	0
278	20241220	143900	29730185	4025	4025	4025	4025	0
279	20241220	143800	29730185	4025	4025	4025	4025	0
280	20241220	143700	29730185	4025	4025	4025	4025	0
281	20241220	143600	29730185	4025	4025	4025	4025	3
282	20241220	143500	29718110	4025	4025	4025	4025	0
283	20241220	143400	29718110	4025	4025	4025	4025	0
284	20241220	143300	29718110	4025	4025	4025	4025	0
285	20241220	143200	29718110	4025	4025	4025	4025	0
286	20241220	143100	29718110	4025	4025	4025	4025	0
287	20241220	143000	29718110	4025	4025	4025	4025	0
288	20241220	142900	29718110	4025	4025	4025	4025	0
289	20241220	142800	29718110	4025	4025	4025	4025	0
290	20241220	142700	29718110	4025	4025	4025	4025	0
291	20241220	142600	29718110	4025	4025	4025	4025	0
292	20241220	142500	29718110	4025	4025	4025	4025	0
293	20241220	142400	29718110	4025	4025	4025	4025	0
294	20241220	142300	29718110	4025	4025	4025	4025	0
295	20241220	142200	29718110	4025	4025	4025	4025	0
296	20241220	142100	29718110	4025	4025	4025	4025	0
297	20241220	142000	29718110	4025	4025	4025	4025	0
298	20241220	141900	29718110	4025	4025	4025	4025	0
299	20241220	141800	29718110	4025	4025	4025	4025	0
300	20241220	141700	29718110	4025	4025	4025	4025	0
301	20241220	141600	29718110	4025	4025	4025	4025	0
302	20241220	141500	29718110	4025	4025	4025	4025	0
303	20241220	141400	29718110	4025	4025	4025	4025	0
304	20241220	141300	29718110	4025	4025	4025	4025	0
305	20241220	141200	29718110	4025	4025	4025	4025	0
306	20241220	141100	29718110	4025	4025	4025	4025	0
307	20241220	141000	29718110	4025	4025	4025	4025	0
308	20241220	140900	29718110	4025	4025	4025	4025	0
309	20241220	140800	29718110	4025	4025	4025	4025	0
310	20241220	140700	29718110	4025	4025	4025	4025	0
311	20241220	140600	29718110	4025	4025	4025	4025	0
312	20241220	140500	29718110	4025	4025	4025	4025	500
313	20241220	140400	27705610	4025	4025	4025	4025	0
314	20241220	140300	27705610	4025	4025	4025	4025	0
315	20241220	140200	27705610	4025	4030	4030	4025	556
316	20241220	140100	25466820	4030	4030	4030	4030	56
317	20241220	140000	25241140	4035	4035	4035	4035	0
318	20241220	135900	25241140	4035	4035	4035	4035	0
319	20241220	135800	25241140	4035	4035	4035	4035	0
320	20241220	135700	25241140	4035	4035	4035	4035	3
321	20241220	135600	25229035	4030	4030	4030	4030	0
322	20241220	135500	25229035	4030	4030	4030	4030	0
323	20241220	135400	25229035	4030	4030	4030	4030	10
324	20241220	135300	25188735	4030	4030	4030	4030	0
325	20241220	135200	25188735	4030	4030	4030	4030	0
326	20241220	135100	25188735	4030	4030	4030	4030	0
327	20241220	135000	25188735	4030	4030	4030	4030	0
328	20241220	134900	25188735	4030	4030	4030	4030	0
329	20241220	134800	25188735	4030	4030	4030	4030	0
330	20241220	134700	25188735	4030	4030	4030	4030	0
331	20241220	134600	25188735	4030	4030	4030	4030	4
332	20241220	134500	25172615	4030	4030	4030	4030	0
333	20241220	134400	25172615	4030	4030	4030	4030	0
334	20241220	134300	25172615	4030	4030	4030	4030	0
335	20241220	134200	25172615	4030	4030	4030	4030	0
336	20241220	134100	25172615	4030	4030	4030	4030	3
337	20241220	134000	25160525	4030	4030	4030	4030	0
338	20241220	133900	25160525	4030	4030	4030	4030	0
339	20241220	133800	25160525	4030	4030	4030	4030	6
340	20241220	133700	25136345	4030	4030	4030	4030	0
341	20241220	133600	25136345	4030	4030	4030	4030	0
342	20241220	133500	25136345	4030	4030	4030	4030	0
343	20241220	133400	25136345	4030	4030	4030	4030	0
344	20241220	133300	25136345	4030	4030	4030	4030	0
345	20241220	133200	25136345	4030	4030	4030	4030	0
346	20241220	133100	25136345	4030	4030	4030	4030	0
347	20241220	133000	25136345	4030	4030	4030	4030	0
348	20241220	132900	25136345	4030	4030	4030	4030	0
349	20241220	132800	25136345	4030	4030	4030	4030	10
350	20241220	132700	25096045	4030	4030	4030	4030	0
351	20241220	132600	25096045	4030	4030	4030	4030	3
352	20241220	132500	25083955	4035	4035	4035	4035	0
353	20241220	132400	25083955	4035	4035	4035	4035	0
354	20241220	132300	25083955	4035	4035	4035	4035	0
355	20241220	132200	25083955	4035	4035	4035	4035	0
356	20241220	132100	25083955	4035	4035	4035	4035	0
357	20241220	132000	25083955	4035	4035	4035	4035	0
358	20241220	131900	25083955	4035	4035	4035	4035	0
359	20241220	131800	25083955	4035	4035	4035	4035	0
360	20241220	131700	25083955	4035	4035	4035	4035	204
361	20241220	131600	24260815	4035	4035	4035	4035	0
362	20241220	131500	24260815	4035	4035	4035	4035	0
363	20241220	131400	24260815	4035	4035	4035	4035	0
364	20241220	131300	24260815	4035	4035	4035	4035	0
365	20241220	131200	24260815	4035	4035	4035	4035	0
366	20241220	131100	24260815	4035	4035	4035	4035	0
367	20241220	131000	24260815	4035	4035	4035	4035	0
368	20241220	130900	24260815	4035	4035	4035	4035	0
369	20241220	130800	24260815	4035	4035	4035	4035	0
370	20241220	130700	24260815	4035	4035	4035	4035	0
371	20241220	130600	24260815	4035	4035	4035	4035	0
372	20241220	130500	24260815	4035	4035	4035	4035	0
373	20241220	130400	24260815	4035	4035	4035	4035	0
374	20241220	130300	24260815	4035	4035	4035	4035	0
375	20241220	130200	24260815	4035	4035	4035	4035	0
376	20241220	130100	24260815	4035	4035	4035	4035	4
377	20241220	130000	24244675	4035	4035	4035	4035	0
378	20241220	125900	24244675	4035	4035	4035	4035	0
379	20241220	125800	24244675	4035	4035	4035	4035	0
380	20241220	125700	24244675	4035	4035	4035	4035	3
381	20241220	125600	24232570	4035	4035	4035	4035	0
382	20241220	125500	24232570	4035	4035	4035	4035	0
383	20241220	125400	24232570	4035	4035	4035	4035	0
384	20241220	125300	24232570	4035	4035	4035	4035	0
385	20241220	125200	24232570	4035	4035	4035	4035	0
386	20241220	125100	24232570	4035	4035	4035	4035	3
387	20241220	125000	24220465	4035	4035	4035	4035	0
388	20241220	124900	24220465	4035	4035	4035	4035	0
389	20241220	124800	24220465	4035	4035	4035	4035	1
390	20241220	124700	24216430	4035	4035	4035	4035	0
391	20241220	124600	24216430	4035	4035	4035	4035	3
392	20241220	124500	24204325	4035	4035	4035	4035	0
393	20241220	124400	24204325	4035	4035	4035	4035	0
394	20241220	124300	24204325	4035	4035	4035	4035	0
395	20241220	124200	24204325	4035	4035	4035	4035	0
396	20241220	124100	24204325	4035	4035	4035	4035	9
397	20241220	124000	24168010	4035	4035	4035	4035	0
398	20241220	123900	24168010	4035	4035	4035	4035	3
399	20241220	123800	24155905	4035	4035	4035	4035	1
400	20241220	123700	24151870	4030	4030	4030	4030	4
401	20241220	123600	24135750	4025	4025	4025	4025	0
402	20241220	123500	24135750	4025	4025	4025	4025	0
403	20241220	123400	24135750	4025	4025	4025	4025	0
404	20241220	123300	24135750	4025	4025	4025	4025	0
405	20241220	123200	24135750	4025	4025	4025	4025	0
406	20241220	123100	24135750	4025	4025	4025	4025	0
407	20241220	123000	24135750	4025	4025	4025	4025	0
408	20241220	122900	24135750	4025	4025	4025	4025	0
409	20241220	122800	24135750	4025	4025	4025	4025	0
410	20241220	122700	24135750	4025	4025	4025	4025	0
411	20241220	122600	24135750	4025	4025	4025	4025	3
412	20241220	122500	24123675	4025	4025	4025	4025	0
413	20241220	122400	24123675	4025	4025	4025	4025	0
414	20241220	122300	24123675	4025	4025	4025	4025	0
415	20241220	122200	24123675	4025	4025	4025	4025	0
416	20241220	122100	24123675	4025	4025	4025	4025	24
417	20241220	122000	24027075	4015	4015	4015	4015	0
418	20241220	121900	24027075	4015	4015	4015	4015	0
419	20241220	121800	24027075	4015	4015	4015	4015	0
420	20241220	121700	24027075	4015	4015	4015	4015	0
421	20241220	121600	24027075	4015	4015	4015	4015	0
422	20241220	121500	24027075	4015	4015	4015	4015	0
423	20241220	121400	24027075	4015	4015	4015	4015	0
424	20241220	121300	24027075	4015	4015	4015	4015	0
425	20241220	121200	24027075	4015	4015	4015	4015	0
426	20241220	121100	24027075	4015	4015	4015	4015	0
427	20241220	121000	24027075	4015	4015	4015	4015	0
428	20241220	120900	24027075	4015	4015	4015	4015	0
429	20241220	120800	24027075	4015	4015	4015	4015	0
430	20241220	120700	24027075	4015	4015	4015	4015	0
431	20241220	120600	24027075	4015	4015	4015	4015	0
432	20241220	120500	24027075	4015	4015	4015	4015	0
433	20241220	120400	24027075	4015	4015	4015	4015	0
434	20241220	120300	24027075	4015	4015	4015	4015	0
435	20241220	120200	24027075	4015	4015	4015	4015	0
436	20241220	120100	24027075	4015	4015	4015	4015	7
437	20241220	120000	23998970	4015	4015	4015	4015	0
438	20241220	115900	23998970	4015	4015	4015	4015	0
439	20241220	115800	23998970	4015	4015	4015	4015	16
440	20241220	115700	23934730	4015	4015	4015	4015	0
441	20241220	115600	23934730	4015	4015	4015	4015	10
442	20241220	115500	23894580	4010	4010	4010	4010	0
443	20241220	115400	23894580	4010	4010	4010	4010	0
444	20241220	115300	23894580	4010	4010	4010	4010	0
445	20241220	115200	23894580	4010	4010	4010	4010	0
446	20241220	115100	23894580	4010	4010	4010	4010	0
447	20241220	115000	23894580	4010	4010	4010	4010	0
448	20241220	114900	23894580	4010	4010	4010	4010	100
449	20241220	114800	23493580	4010	4010	4010	4010	0
450	20241220	114700	23493580	4010	4010	4010	4010	0
451	20241220	114600	23493580	4010	4010	4010	4010	0
452	20241220	114500	23493580	4010	4010	4010	4010	0
453	20241220	114400	23493580	4010	4010	4010	4010	0
454	20241220	114300	23493580	4010	4010	4010	4010	0
455	20241220	114200	23493580	4010	4010	4010	4010	0
456	20241220	114100	23493580	4010	4010	4010	4010	0
457	20241220	114000	23493580	4010	4010	4010	4010	0
458	20241220	113900	23493580	4010	4010	4010	4010	0
459	20241220	113800	23493580	4010	4030	4030	4010	1420
460	20241220	113700	17788130	4030	4030	4030	4030	0
461	20241220	113600	17788130	4030	4030	4030	4030	3
462	20241220	113500	17776040	4030	4030	4030	4030	0
463	20241220	113400	17776040	4030	4030	4030	4030	0
464	20241220	113300	17776040	4030	4030	4030	4030	0
465	20241220	113200	17776040	4030	4030	4030	4030	3
466	20241220	113100	17763950	4030	4030	4030	4030	0
467	20241220	113000	17763950	4030	4030	4030	4030	0
468	20241220	112900	17763950	4030	4030	4030	4030	0
469	20241220	112800	17763950	4030	4030	4030	4030	0
470	20241220	112700	17763950	4030	4030	4030	4030	0
471	20241220	112600	17763950	4030	4030	4030	4030	0
472	20241220	112500	17763950	4030	4030	4030	4030	0
473	20241220	112400	17763950	4030	4030	4030	4030	0
474	20241220	112300	17763950	4030	4030	4030	4030	0
475	20241220	112200	17763950	4030	4030	4030	4030	150
476	20241220	112100	17159450	4030	4030	4030	4030	0
477	20241220	112000	17159450	4030	4030	4030	4030	0
478	20241220	111900	17159450	4030	4030	4030	4030	0
479	20241220	111800	17159450	4030	4030	4030	4030	0
480	20241220	111700	17159450	4030	4035	4035	4030	204
481	20241220	111600	16337165	4060	4060	4060	4060	0
482	20241220	111500	16337165	4060	4060	4060	4060	0
483	20241220	111400	16337165	4060	4060	4060	4060	0
484	20241220	111300	16337165	4060	4060	4060	4060	0
485	20241220	111200	16337165	4060	4060	4060	4060	0
486	20241220	111100	16337165	4060	4055	4060	4055	24
487	20241220	111000	16239840	4030	4030	4030	4030	36
488	20241220	110900	16094760	4050	4050	4050	4050	584
489	20241220	110800	13729560	4055	4055	4055	4055	0
490	20241220	110700	13729560	4055	4055	4055	4055	0
491	20241220	110600	13729560	4055	4055	4055	4055	0
492	20241220	110500	13729560	4055	4055	4055	4055	13
493	20241220	110400	13676845	4055	4055	4055	4055	0
494	20241220	110300	13676845	4055	4055	4055	4055	0
495	20241220	110200	13676845	4055	4055	4055	4055	0
496	20241220	110100	13676845	4055	4055	4055	4055	4
497	20241220	110000	13660625	4055	4055	4055	4055	0
498	20241220	105900	13660625	4055	4055	4055	4055	3
499	20241220	105800	13648460	4050	4050	4050	4050	0
500	20241220	105700	13648460	4050	4050	4050	4050	0
501	20241220	105600	13648460	4050	4050	4050	4050	3
502	20241220	105500	13636310	4050	4050	4050	4050	0
503	20241220	105400	13636310	4050	4050	4050	4050	0
504	20241220	105300	13636310	4050	4050	4050	4050	0
505	20241220	105200	13636310	4050	4050	4050	4050	0
506	20241220	105100	13636310	4050	4050	4050	4050	3
507	20241220	105000	13624160	4050	4050	4050	4050	0
508	20241220	104900	13624160	4050	4050	4050	4050	0
509	20241220	104800	13624160	4050	4050	4050	4050	0
510	20241220	104700	13624160	4050	4050	4050	4050	0
511	20241220	104600	13624160	4050	4050	4050	4050	3
512	20241220	104500	13612010	4050	4050	4050	4050	0
513	20241220	104400	13612010	4050	4050	4050	4050	0
514	20241220	104300	13612010	4050	4050	4050	4050	3
515	20241220	104200	13599860	4050	4050	4050	4050	0
516	20241220	104100	13599860	4050	4050	4050	4050	0
517	20241220	104000	13599860	4050	4050	4050	4050	0
518	20241220	103900	13599860	4050	4050	4050	4050	0
519	20241220	103800	13599860	4050	4050	4050	4050	0
520	20241220	103700	13599860	4050	4050	4050	4050	3
521	20241220	103600	13587710	4060	4060	4060	4060	0
522	20241220	103500	13587710	4060	4060	4060	4060	0
523	20241220	103400	13587710	4060	4060	4060	4060	0
524	20241220	103300	13587710	4060	4060	4060	4060	0
525	20241220	103200	13587710	4060	4060	4060	4060	0
526	20241220	103100	13587710	4060	4060	4060	4060	0
527	20241220	103000	13587710	4060	4060	4060	4060	0
528	20241220	102900	13587710	4060	4060	4060	4060	0
529	20241220	102800	13587710	4060	4060	4060	4060	0
530	20241220	102700	13587710	4060	4055	4060	4055	49
531	20241220	102600	13388795	4060	4060	4060	4060	52
532	20241220	102500	13177675	4060	4060	4060	4060	0
533	20241220	102400	13177675	4060	4060	4060	4060	0
534	20241220	102300	13177675	4060	4060	4060	4060	0
535	20241220	102200	13177675	4060	4060	4060	4060	0
536	20241220	102100	13177675	4060	4060	4060	4060	3
537	20241220	102000	13165495	4060	4060	4060	4060	0
538	20241220	101900	13165495	4060	4060	4060	4060	0
539	20241220	101800	13165495	4060	4060	4060	4060	0
540	20241220	101700	13165495	4060	4060	4060	4060	0
541	20241220	101600	13165495	4060	4060	4060	4060	0
542	20241220	101500	13165495	4060	4060	4060	4060	0
543	20241220	101400	13165495	4060	4060	4060	4060	0
544	20241220	101300	13165495	4060	4060	4060	4060	0
545	20241220	101200	13165495	4060	4060	4060	4060	0
546	20241220	101100	13165495	4060	4060	4060	4060	0
547	20241220	101000	13165495	4060	4060	4060	4060	0
548	20241220	100900	13165495	4060	4060	4060	4060	0
549	20241220	100800	13165495	4060	4060	4060	4060	0
550	20241220	100700	13165495	4060	4060	4060	4060	0
551	20241220	100600	13165495	4060	4060	4060	4060	0
552	20241220	100500	13165495	4060	4060	4060	4060	0
553	20241220	100400	13165495	4060	4060	4060	4060	0
554	20241220	100300	13165495	4060	4060	4060	4060	0
555	20241220	100200	13165495	4060	4060	4060	4060	0
556	20241220	100100	13165495	4060	4060	4060	4060	0
557	20241220	100000	13165495	4060	4060	4060	4060	0
558	20241220	095900	13165495	4060	4060	4060	4060	1
559	20241220	095800	13161435	4050	4050	4050	4050	0
560	20241220	095700	13161435	4050	4050	4050	4050	0
561	20241220	095600	13161435	4050	4050	4050	4050	0
562	20241220	095500	13161435	4050	4060	4060	4050	2
563	20241220	095400	13153325	4050	4050	4050	4050	0
564	20241220	095300	13153325	4050	4050	4050	4050	0
565	20241220	095200	13153325	4050	4050	4050	4050	0
566	20241220	095100	13153325	4050	4050	4050	4050	200
567	20241220	095000	12343325	4050	4050	4050	4050	0
568	20241220	094900	12343325	4050	4065	4065	4050	300
569	20241220	094800	11126810	4065	4065	4065	4065	0
570	20241220	094700	11126810	4065	4065	4065	4065	3
571	20241220	094600	11114615	4070	4070	4070	4070	1
572	20241220	094500	11110545	4070	4070	4070	4070	0
573	20241220	094400	11110545	4070	4065	4070	4065	11
574	20241220	094300	11065815	4065	4055	4065	4055	180
575	20241220	094200	10335905	4075	4075	4075	4075	90
576	20241220	094100	9969155	4080	4080	4080	4080	45
577	20241220	094000	9785555	4080	4095	4095	4080	208
578	20241220	093900	8935870	4100	4100	4100	4100	0
579	20241220	093800	8935870	4100	4100	4100	4100	0
580	20241220	093700	8935870	4100	4100	4100	4100	0
581	20241220	093600	8935870	4100	4100	4100	4100	0
582	20241220	093500	8935870	4100	4100	4100	4100	0
583	20241220	093400	8935870	4100	4100	4100	4100	0
584	20241220	093300	8935870	4100	4100	4100	4100	0
585	20241220	093200	8935870	4100	4100	4100	4100	0
586	20241220	093100	8935870	4100	4100	4100	4100	0
587	20241220	093000	8935870	4100	4100	4100	4100	0
588	20241220	092900	8935870	4100	4100	4100	4100	0
589	20241220	092800	8935870	4100	4100	4100	4100	0
590	20241220	092700	8935870	4100	4100	4100	4100	29
591	20241220	092600	8816970	4100	4105	4105	4100	594
592	20241220	092500	6380955	4095	4095	4095	4095	0
593	20241220	092400	6380955	4095	4095	4095	4095	0
594	20241220	092300	6380955	4095	4095	4095	4095	0
595	20241220	092200	6380955	4095	4095	4095	4095	0
596	20241220	092100	6380955	4095	4095	4095	4095	0
597	20241220	092000	6380955	4095	4095	4095	4095	0
598	20241220	091900	6380955	4095	4095	4095	4095	0
599	20241220	091800	6380955	4095	4095	4095	4095	0
600	20241220	091700	6380955	4095	4095	4095	4095	0
601	20241220	091600	6380955	4095	4095	4095	4095	29
602	20241220	091500	6262200	4080	4080	4080	4080	0
603	20241220	091400	6262200	4080	4080	4080	4080	0
604	20241220	091300	6262200	4080	4080	4080	4080	0
605	20241220	091200	6262200	4080	4080	4080	4080	0
606	20241220	091100	6262200	4080	4080	4080	4080	0
607	20241220	091000	6262200	4080	4080	4080	4080	0
608	20241220	090900	6262200	4080	4105	4170	4080	945
609	20241220	090800	2364480	4105	4105	4105	4105	500
610	20241220	090700	311980	4105	4105	4105	4105	0
611	20241220	090600	311980	4105	4105	4105	4105	0
612	20241220	090500	311980	4105	4105	4105	4105	0
613	20241220	090400	311980	4105	4105	4105	4105	2
614	20241220	090300	303770	4105	4105	4105	4105	3
615	20241220	090200	291455	4105	4105	4105	4105	0
616	20241220	090100	291455	4105	4105	4105	4105	0
617	20241220	090000	291455	4105	4105	4105	4105	71