KissMeData/224060/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	203900	30030695	4105	4105	4105	4105	95
3	20241212	203800	30030695	4105	4105	4105	4105	0
4	20241212	203700	30030695	4105	4105	4105	4105	0
5	20241212	203600	30030695	4105	4105	4105	4105	0
6	20241212	203500	30030695	4105	4105	4105	4105	0
7	20241212	203400	30030695	4105	4105	4105	4105	0
8	20241212	203300	30030695	4105	4105	4105	4105	0
9	20241212	203200	30030695	4105	4105	4105	4105	0
10	20241212	203100	30030695	4105	4105	4105	4105	0
11	20241212	203000	30030695	4105	4105	4105	4105	0
12	20241212	202900	30030695	4105	4105	4105	4105	0
13	20241212	202800	30030695	4105	4105	4105	4105	0
14	20241212	202700	30030695	4105	4105	4105	4105	0
15	20241212	202600	30030695	4105	4105	4105	4105	0
16	20241212	202500	30030695	4105	4105	4105	4105	0
17	20241212	202400	30030695	4105	4105	4105	4105	0
18	20241212	202300	30030695	4105	4105	4105	4105	0
19	20241212	202200	30030695	4105	4105	4105	4105	0
20	20241212	202100	30030695	4105	4105	4105	4105	0
21	20241212	202000	30030695	4105	4105	4105	4105	0
22	20241212	201900	30030695	4105	4105	4105	4105	0
23	20241212	201800	30030695	4105	4105	4105	4105	0
24	20241212	201700	30030695	4105	4105	4105	4105	0
25	20241212	201600	30030695	4105	4105	4105	4105	0
26	20241212	201500	30030695	4105	4105	4105	4105	0
27	20241212	201400	30030695	4105	4105	4105	4105	0
28	20241212	201300	30030695	4105	4105	4105	4105	0
29	20241212	201200	30030695	4105	4105	4105	4105	0
30	20241212	201100	30030695	4105	4105	4105	4105	0
31	20241212	201000	30030695	4105	4105	4105	4105	0
32	20241212	200900	30030695	4105	4105	4105	4105	95
33	20241212	200800	30030695	4105	4105	4105	4105	0
34	20241212	200700	30030695	4105	4105	4105	4105	0
35	20241212	200600	30030695	4105	4105	4105	4105	0
36	20241212	200500	30030695	4105	4105	4105	4105	0
37	20241212	200400	30030695	4105	4105	4105	4105	0
38	20241212	200300	30030695	4105	4105	4105	4105	0
39	20241212	200200	30030695	4105	4105	4105	4105	0
40	20241212	200100	30030695	4105	4105	4105	4105	0
41	20241212	200000	30030695	4105	4105	4105	4105	0
42	20241212	195900	30030695	4105	4105	4105	4105	0
43	20241212	195800	30030695	4105	4105	4105	4105	0
44	20241212	195700	30030695	4105	4105	4105	4105	0
45	20241212	195600	30030695	4105	4105	4105	4105	0
46	20241212	195500	30030695	4105	4105	4105	4105	0
47	20241212	195400	30030695	4105	4105	4105	4105	0
48	20241212	195300	30030695	4105	4105	4105	4105	0
49	20241212	195200	30030695	4105	4105	4105	4105	0
50	20241212	195100	30030695	4105	4105	4105	4105	0
51	20241212	195000	30030695	4105	4105	4105	4105	0
52	20241212	194900	30030695	4105	4105	4105	4105	0
53	20241212	194800	30030695	4105	4105	4105	4105	0
54	20241212	194700	30030695	4105	4105	4105	4105	0
55	20241212	194600	30030695	4105	4105	4105	4105	0
56	20241212	194500	30030695	4105	4105	4105	4105	0
57	20241212	194400	30030695	4105	4105	4105	4105	0
58	20241212	194300	30030695	4105	4105	4105	4105	0
59	20241212	194200	30030695	4105	4105	4105	4105	0
60	20241212	194100	30030695	4105	4105	4105	4105	0
61	20241212	194000	30030695	4105	4105	4105	4105	0
62	20241212	193900	30030695	4105	4105	4105	4105	95
63	20241212	193800	30030695	4105	4105	4105	4105	0
64	20241212	193700	30030695	4105	4105	4105	4105	0
65	20241212	193600	30030695	4105	4105	4105	4105	0
66	20241212	193500	30030695	4105	4105	4105	4105	0
67	20241212	193400	30030695	4105	4105	4105	4105	0
68	20241212	193300	30030695	4105	4105	4105	4105	0
69	20241212	193200	30030695	4105	4105	4105	4105	0
70	20241212	193100	30030695	4105	4105	4105	4105	0
71	20241212	193000	30030695	4105	4105	4105	4105	0
72	20241212	192900	30030695	4105	4105	4105	4105	0
73	20241212	192800	30030695	4105	4105	4105	4105	0
74	20241212	192700	30030695	4105	4105	4105	4105	0
75	20241212	192600	30030695	4105	4105	4105	4105	0
76	20241212	192500	30030695	4105	4105	4105	4105	0
77	20241212	192400	30030695	4105	4105	4105	4105	0
78	20241212	192300	30030695	4105	4105	4105	4105	0
79	20241212	192200	30030695	4105	4105	4105	4105	0
80	20241212	192100	30030695	4105	4105	4105	4105	0
81	20241212	192000	30030695	4105	4105	4105	4105	0
82	20241212	191900	30030695	4105	4105	4105	4105	0
83	20241212	191800	30030695	4105	4105	4105	4105	0
84	20241212	191700	30030695	4105	4105	4105	4105	0
85	20241212	191600	30030695	4105	4105	4105	4105	0
86	20241212	191500	30030695	4105	4105	4105	4105	0
87	20241212	191400	30030695	4105	4105	4105	4105	0
88	20241212	191300	30030695	4105	4105	4105	4105	0
89	20241212	191200	30030695	4105	4105	4105	4105	0
90	20241212	191100	30030695	4105	4105	4105	4105	0
91	20241212	191000	30030695	4105	4105	4105	4105	0
92	20241212	190900	30030695	4105	4105	4105	4105	95
93	20241212	190800	30030695	4105	4105	4105	4105	0
94	20241212	190700	30030695	4105	4105	4105	4105	0
95	20241212	190600	30030695	4105	4105	4105	4105	0
96	20241212	190500	30030695	4105	4105	4105	4105	0
97	20241212	190400	30030695	4105	4105	4105	4105	0
98	20241212	190300	30030695	4105	4105	4105	4105	0
99	20241212	190200	30030695	4105	4105	4105	4105	0
100	20241212	190100	30030695	4105	4105	4105	4105	0
101	20241212	190000	30030695	4105	4105	4105	4105	0
102	20241212	185900	30030695	4105	4105	4105	4105	0
103	20241212	185800	30030695	4105	4105	4105	4105	0
104	20241212	185700	30030695	4105	4105	4105	4105	0
105	20241212	185600	30030695	4105	4105	4105	4105	0
106	20241212	185500	30030695	4105	4105	4105	4105	0
107	20241212	185400	30030695	4105	4105	4105	4105	0
108	20241212	185300	30030695	4105	4105	4105	4105	0
109	20241212	185200	30030695	4105	4105	4105	4105	0
110	20241212	185100	30030695	4105	4105	4105	4105	0
111	20241212	185000	30030695	4105	4105	4105	4105	0
112	20241212	184900	30030695	4105	4105	4105	4105	0
113	20241212	184800	30030695	4105	4105	4105	4105	0
114	20241212	184700	30030695	4105	4105	4105	4105	0
115	20241212	184600	30030695	4105	4105	4105	4105	0
116	20241212	184500	30030695	4105	4105	4105	4105	0
117	20241212	184400	30030695	4105	4105	4105	4105	0
118	20241212	184300	30030695	4105	4105	4105	4105	0
119	20241212	184200	30030695	4105	4105	4105	4105	0
120	20241212	184100	30030695	4105	4105	4105	4105	0
121	20241212	184000	30030695	4105	4105	4105	4105	0
122	20241212	183900	30030695	4105	4105	4105	4105	95
123	20241212	183800	30030695	4105	4105	4105	4105	0
124	20241212	183700	30030695	4105	4105	4105	4105	0
125	20241212	183600	30030695	4105	4105	4105	4105	0
126	20241212	183500	30030695	4105	4105	4105	4105	0
127	20241212	183400	30030695	4105	4105	4105	4105	0
128	20241212	183300	30030695	4105	4105	4105	4105	0
129	20241212	183200	30030695	4105	4105	4105	4105	0
130	20241212	183100	30030695	4105	4105	4105	4105	0
131	20241212	183000	30030695	4105	4105	4105	4105	0
132	20241212	182900	30030695	4105	4105	4105	4105	0
133	20241212	182800	30030695	4105	4105	4105	4105	0
134	20241212	182700	30030695	4105	4105	4105	4105	0
135	20241212	182600	30030695	4105	4105	4105	4105	0
136	20241212	182500	30030695	4105	4105	4105	4105	0
137	20241212	182400	30030695	4105	4105	4105	4105	0
138	20241212	182300	30030695	4105	4105	4105	4105	0
139	20241212	182200	30030695	4105	4105	4105	4105	0
140	20241212	182100	30030695	4105	4105	4105	4105	0
141	20241212	182000	30030695	4105	4105	4105	4105	0
142	20241212	181900	30030695	4105	4105	4105	4105	0
143	20241212	181800	30030695	4105	4105	4105	4105	0
144	20241212	181700	30030695	4105	4105	4105	4105	0
145	20241212	181600	30030695	4105	4105	4105	4105	0
146	20241212	181500	30030695	4105	4105	4105	4105	0
147	20241212	181400	30030695	4105	4105	4105	4105	0
148	20241212	181300	30030695	4105	4105	4105	4105	0
149	20241212	181200	30030695	4105	4105	4105	4105	0
150	20241212	181100	30030695	4105	4105	4105	4105	0
151	20241212	181000	30030695	4105	4105	4105	4105	0
152	20241212	180900	30030695	4105	4105	4105	4105	95
153	20241212	180800	30030695	4105	4105	4105	4105	0
154	20241212	180700	30030695	4105	4105	4105	4105	0
155	20241212	180600	30030695	4105	4105	4105	4105	0
156	20241212	180500	30030695	4105	4105	4105	4105	0
157	20241212	180400	30030695	4105	4105	4105	4105	0
158	20241212	180300	30030695	4105	4105	4105	4105	0
159	20241212	180200	30030695	4105	4105	4105	4105	0
160	20241212	180100	30030695	4105	4105	4105	4105	0
161	20241212	180000	30030695	4105	4105	4105	4105	0
162	20241212	175900	30030695	4105	4105	4105	4105	0
163	20241212	175800	30030695	4105	4105	4105	4105	0
164	20241212	175700	30030695	4105	4105	4105	4105	0
165	20241212	175600	30030695	4105	4105	4105	4105	0
166	20241212	175500	30030695	4105	4105	4105	4105	0
167	20241212	175400	30030695	4105	4105	4105	4105	0
168	20241212	175300	30030695	4105	4105	4105	4105	0
169	20241212	175200	30030695	4105	4105	4105	4105	0
170	20241212	175100	30030695	4105	4105	4105	4105	0
171	20241212	175000	30030695	4105	4105	4105	4105	0
172	20241212	174900	30030695	4105	4105	4105	4105	0
173	20241212	174800	30030695	4105	4105	4105	4105	0
174	20241212	174700	30030695	4105	4105	4105	4105	0
175	20241212	174600	30030695	4105	4105	4105	4105	0
176	20241212	174500	30030695	4105	4105	4105	4105	0
177	20241212	174400	30030695	4105	4105	4105	4105	0
178	20241212	174300	30030695	4105	4105	4105	4105	0
179	20241212	174200	30030695	4105	4105	4105	4105	0
180	20241212	174100	30030695	4105	4105	4105	4105	0
181	20241212	174000	30030695	4105	4105	4105	4105	0
182	20241212	173900	30030695	4105	4105	4105	4105	95
183	20241212	173800	30030695	4105	4105	4105	4105	0
184	20241212	173700	30030695	4105	4105	4105	4105	0
185	20241212	173600	30030695	4105	4105	4105	4105	0
186	20241212	173500	30030695	4105	4105	4105	4105	0
187	20241212	173400	30030695	4105	4105	4105	4105	0
188	20241212	173300	30030695	4105	4105	4105	4105	0
189	20241212	173200	30030695	4105	4105	4105	4105	0
190	20241212	173100	30030695	4105	4105	4105	4105	0
191	20241212	173000	30030695	4105	4105	4105	4105	0
192	20241212	172900	30030695	4105	4105	4105	4105	0
193	20241212	172800	30030695	4105	4105	4105	4105	0
194	20241212	172700	30030695	4105	4105	4105	4105	0
195	20241212	172600	30030695	4105	4105	4105	4105	0
196	20241212	172500	30030695	4105	4105	4105	4105	0
197	20241212	172400	30030695	4105	4105	4105	4105	0
198	20241212	172300	30030695	4105	4105	4105	4105	0
199	20241212	172200	30030695	4105	4105	4105	4105	0
200	20241212	172100	30030695	4105	4105	4105	4105	0
201	20241212	172000	30030695	4105	4105	4105	4105	0
202	20241212	171900	30030695	4105	4105	4105	4105	0
203	20241212	171800	30030695	4105	4105	4105	4105	0
204	20241212	171700	30030695	4105	4105	4105	4105	0
205	20241212	171600	30030695	4105	4105	4105	4105	0
206	20241212	171500	30030695	4105	4105	4105	4105	0
207	20241212	171400	30030695	4105	4105	4105	4105	0
208	20241212	171300	30030695	4105	4105	4105	4105	0
209	20241212	171200	30030695	4105	4105	4105	4105	0
210	20241212	171100	30030695	4105	4105	4105	4105	0
211	20241212	171000	30030695	4105	4105	4105	4105	0
212	20241212	170900	30030695	4105	4105	4105	4105	95
213	20241212	170800	30030695	4105	4105	4105	4105	0
214	20241212	170700	30030695	4105	4105	4105	4105	0
215	20241212	170600	30030695	4105	4105	4105	4105	0
216	20241212	170500	30030695	4105	4105	4105	4105	0
217	20241212	170400	30030695	4105	4105	4105	4105	0
218	20241212	170300	30030695	4105	4105	4105	4105	0
219	20241212	170200	30030695	4105	4105	4105	4105	0
220	20241212	170100	30030695	4105	4105	4105	4105	0
221	20241212	170000	30030695	4105	4105	4105	4105	0
222	20241212	165900	30030695	4105	4105	4105	4105	0
223	20241212	165800	30030695	4105	4105	4105	4105	0
224	20241212	165700	30030695	4105	4105	4105	4105	0
225	20241212	165600	30030695	4105	4105	4105	4105	0
226	20241212	165500	30030695	4105	4105	4105	4105	0
227	20241212	165400	30030695	4105	4105	4105	4105	0
228	20241212	165300	30030695	4105	4105	4105	4105	0
229	20241212	165200	30030695	4105	4105	4105	4105	0
230	20241212	165100	30030695	4105	4105	4105	4105	0
231	20241212	165000	30030695	4105	4105	4105	4105	0
232	20241212	164900	30030695	4105	4105	4105	4105	0
233	20241212	164800	30030695	4105	4105	4105	4105	0
234	20241212	164700	30030695	4105	4105	4105	4105	0
235	20241212	164600	30030695	4105	4105	4105	4105	0
236	20241212	164500	30030695	4105	4105	4105	4105	0
237	20241212	164400	30030695	4105	4105	4105	4105	0
238	20241212	164300	30030695	4105	4105	4105	4105	0
239	20241212	164200	30030695	4105	4105	4105	4105	0
240	20241212	164100	30030695	4105	4105	4105	4105	0
241	20241212	164000	30030695	4105	4105	4105	4105	0
242	20241212	163900	30030695	4105	4105	4105	4105	95
243	20241212	163800	30030695	4105	4105	4105	4105	0
244	20241212	163700	30030695	4105	4105	4105	4105	0
245	20241212	163600	30030695	4105	4105	4105	4105	0
246	20241212	163500	30030695	4105	4105	4105	4105	0
247	20241212	163400	30030695	4105	4105	4105	4105	0
248	20241212	163300	30030695	4105	4105	4105	4105	0
249	20241212	163200	30030695	4105	4105	4105	4105	0
250	20241212	163100	30030695	4105	4105	4105	4105	0
251	20241212	163000	30030695	4105	4105	4105	4105	0
252	20241212	162900	30030695	4105	4105	4105	4105	0
253	20241212	162800	30030695	4105	4105	4105	4105	0
254	20241212	162700	30030695	4105	4105	4105	4105	0
255	20241212	162600	30030695	4105	4105	4105	4105	0
256	20241212	162500	30030695	4105	4105	4105	4105	0
257	20241212	162400	30030695	4105	4105	4105	4105	0
258	20241212	162300	30030695	4105	4105	4105	4105	0
259	20241212	162200	30030695	4105	4105	4105	4105	0
260	20241212	162100	30030695	4105	4105	4105	4105	0
261	20241212	162000	30030695	4105	4105	4105	4105	0
262	20241212	161900	30030695	4105	4105	4105	4105	0
263	20241212	161800	30030695	4105	4105	4105	4105	0
264	20241212	161700	30030695	4105	4105	4105	4105	0
265	20241212	161600	30030695	4105	4105	4105	4105	0
266	20241212	161500	30030695	4105	4105	4105	4105	0
267	20241212	161400	30030695	4105	4105	4105	4105	0
268	20241212	161300	30030695	4105	4105	4105	4105	0
269	20241212	161200	30030695	4105	4105	4105	4105	0
270	20241212	161100	30030695	4105	4105	4105	4105	0
271	20241212	161000	30030695	4105	4105	4105	4105	0
272	20241212	160900	30030695	4105	4105	4105	4105	95
273	20241212	160800	30030695	4105	4105	4105	4105	0
274	20241212	160700	30030695	4105	4105	4105	4105	0
275	20241212	160600	30030695	4105	4105	4105	4105	0
276	20241212	160500	30030695	4105	4105	4105	4105	0
277	20241212	160400	30030695	4105	4105	4105	4105	0
278	20241212	160300	30030695	4105	4105	4105	4105	0
279	20241212	160200	30030695	4105	4105	4105	4105	0
280	20241212	160100	30030695	4105	4105	4105	4105	0
281	20241212	160000	30030695	4105	4105	4105	4105	0
282	20241212	155900	30030695	4105	4105	4105	4105	0
283	20241212	155800	30030695	4105	4105	4105	4105	0
284	20241212	155700	30030695	4105	4105	4105	4105	0
285	20241212	155600	30030695	4105	4105	4105	4105	0
286	20241212	155500	30030695	4105	4105	4105	4105	0
287	20241212	155400	30030695	4105	4105	4105	4105	0
288	20241212	155300	30030695	4105	4105	4105	4105	0
289	20241212	155200	30030695	4105	4105	4105	4105	0
290	20241212	155100	30030695	4105	4105	4105	4105	0
291	20241212	155000	30030695	4105	4105	4105	4105	0
292	20241212	154900	30030695	4105	4105	4105	4105	0
293	20241212	154800	30030695	4105	4105	4105	4105	0
294	20241212	154700	30030695	4105	4105	4105	4105	0
295	20241212	154600	30030695	4105	4105	4105	4105	0
296	20241212	154500	30030695	4105	4105	4105	4105	0
297	20241212	154400	30030695	4105	4105	4105	4105	0
298	20241212	154300	30030695	4105	4105	4105	4105	0
299	20241212	154200	30030695	4105	4105	4105	4105	0
300	20241212	154100	30030695	4105	4105	4105	4105	0
301	20241212	154000	30030695	4105	4105	4105	4105	0
302	20241212	153900	30030695	4105	4105	4105	4105	95
303	20241212	153800	30030695	4105	4105	4105	4105	0
304	20241212	153700	30030695	4105	4105	4105	4105	0
305	20241212	153600	30030695	4105	4105	4105	4105	0
306	20241212	153500	30030695	4105	4105	4105	4105	0
307	20241212	153400	30030695	4105	4105	4105	4105	0
308	20241212	153300	30030695	4105	4105	4105	4105	0
309	20241212	153200	30030695	4105	4105	4105	4105	0
310	20241212	153100	30030695	4105	4105	4105	4105	0
311	20241212	153000	30030695	4105	4105	4105	4105	95
312	20241212	152900	29640720	4105	4105	4105	4105	0
313	20241212	152800	29640720	4105	4105	4105	4105	0
314	20241212	152700	29640720	4105	4105	4105	4105	0
315	20241212	152600	29640720	4105	4105	4105	4105	0
316	20241212	152500	29640720	4105	4105	4105	4105	0
317	20241212	152400	29640720	4105	4105	4105	4105	0
318	20241212	152300	29640720	4105	4105	4105	4105	0
319	20241212	152200	29640720	4105	4105	4105	4105	0
320	20241212	152100	29640720	4105	4105	4105	4105	0
321	20241212	152000	29640720	4105	4105	4105	4105	0
322	20241212	151900	29640720	4105	4105	4105	4105	1
323	20241212	151800	29636615	4105	4105	4105	4105	0
324	20241212	151700	29636615	4105	4105	4105	4105	2
325	20241212	151600	29628405	4105	4105	4105	4105	0
326	20241212	151500	29628405	4105	4105	4105	4105	0
327	20241212	151400	29628405	4105	4105	4105	4105	0
328	20241212	151300	29628405	4105	4105	4105	4105	0
329	20241212	151200	29628405	4105	4105	4105	4105	0
330	20241212	151100	29628405	4105	4105	4105	4105	0
331	20241212	151000	29628405	4105	4105	4105	4105	0
332	20241212	150900	29628405	4105	4105	4105	4105	0
333	20241212	150800	29628405	4105	4105	4105	4105	0
334	20241212	150700	29628405	4105	4105	4105	4105	0
335	20241212	150600	29628405	4105	4105	4105	4105	0
336	20241212	150500	29628405	4105	4105	4105	4105	0
337	20241212	150400	29628405	4105	4105	4105	4105	0
338	20241212	150300	29628405	4105	4105	4105	4105	0
339	20241212	150200	29628405	4105	4105	4105	4105	0
340	20241212	150100	29628405	4105	4105	4105	4105	0
341	20241212	150000	29628405	4105	4105	4105	4105	0
342	20241212	145900	29628405	4105	4105	4105	4105	0
343	20241212	145800	29628405	4105	4105	4105	4105	0
344	20241212	145700	29628405	4105	4105	4105	4105	0
345	20241212	145600	29628405	4105	4105	4105	4105	0
346	20241212	145500	29628405	4105	4105	4105	4105	0
347	20241212	145400	29628405	4105	4105	4105	4105	0
348	20241212	145300	29628405	4105	4105	4105	4105	0
349	20241212	145200	29628405	4105	4105	4105	4105	439
350	20241212	145100	27826310	4105	4140	4140	4105	290
351	20241212	145000	26635585	4140	4110	4140	4105	658
352	20241212	144900	23932835	4140	4140	4140	4140	0
353	20241212	144800	23932835	4140	4140	4140	4140	0
354	20241212	144700	23932835	4140	4140	4140	4140	0
355	20241212	144600	23932835	4140	4140	4140	4140	10
356	20241212	144500	23891435	4140	4140	4140	4140	0
357	20241212	144400	23891435	4140	4140	4140	4140	0
358	20241212	144300	23891435	4140	4140	4140	4140	0
359	20241212	144200	23891435	4140	4140	4140	4140	0
360	20241212	144100	23891435	4140	4140	4140	4140	0
361	20241212	144000	23891435	4140	4140	4140	4140	0
362	20241212	143900	23891435	4140	4140	4140	4140	0
363	20241212	143800	23891435	4140	4140	4140	4140	0
364	20241212	143700	23891435	4140	4140	4140	4140	0
365	20241212	143600	23891435	4140	4140	4140	4140	144
366	20241212	143500	23295275	4140	4140	4140	4140	0
367	20241212	143400	23295275	4140	4140	4140	4140	0
368	20241212	143300	23295275	4140	4140	4140	4140	0
369	20241212	143200	23295275	4140	4140	4140	4140	50
370	20241212	143100	23088275	4110	4110	4110	4110	0
371	20241212	143000	23088275	4110	4110	4110	4110	0
372	20241212	142900	23088275	4110	4110	4110	4110	0
373	20241212	142800	23088275	4110	4110	4110	4110	0
374	20241212	142700	23088275	4110	4110	4110	4110	100
375	20241212	142600	22677275	4110	4110	4110	4110	100
376	20241212	142500	22266275	4140	4140	4140	4140	0
377	20241212	142400	22266275	4140	4140	4140	4140	0
378	20241212	142300	22266275	4140	4140	4140	4140	0
379	20241212	142200	22266275	4140	4140	4140	4140	28
380	20241212	142100	22150355	4140	4140	4140	4140	0
381	20241212	142000	22150355	4140	4140	4140	4140	0
382	20241212	141900	22150355	4140	4140	4140	4140	0
383	20241212	141800	22150355	4140	4140	4140	4140	0
384	20241212	141700	22150355	4140	4140	4140	4140	0
385	20241212	141600	22150355	4140	4140	4140	4140	0
386	20241212	141500	22150355	4140	4110	4140	4110	36
387	20241212	141400	22002365	4140	4140	4140	4140	0
388	20241212	141300	22002365	4140	4140	4140	4140	0
389	20241212	141200	22002365	4140	4140	4140	4140	0
390	20241212	141100	22002365	4140	4140	4140	4140	0
391	20241212	141000	22002365	4140	4140	4140	4140	0
392	20241212	140900	22002365	4140	4140	4140	4140	0
393	20241212	140800	22002365	4140	4140	4140	4140	0
394	20241212	140700	22002365	4140	4140	4140	4140	0
395	20241212	140600	22002365	4140	4140	4140	4140	0
396	20241212	140500	22002365	4140	4140	4140	4140	0
397	20241212	140400	22002365	4140	4140	4140	4140	0
398	20241212	140300	22002365	4140	4140	4140	4140	0
399	20241212	140200	22002365	4140	4140	4140	4140	0
400	20241212	140100	22002365	4140	4140	4140	4140	0
401	20241212	140000	22002365	4140	4140	4140	4140	22
402	20241212	135900	21911285	4140	4140	4140	4140	0
403	20241212	135800	21911285	4140	4140	4140	4140	0
404	20241212	135700	21911285	4140	4140	4140	4140	40
405	20241212	135600	21745685	4140	4140	4140	4140	10
406	20241212	135500	21704285	4140	4135	4140	4135	150
407	20241212	135400	21083495	4135	4135	4135	4135	0
408	20241212	135300	21083495	4135	4135	4135	4135	1
409	20241212	135200	21079360	4110	4110	4110	4110	0
410	20241212	135100	21079360	4110	4110	4110	4110	0
411	20241212	135000	21079360	4110	4110	4110	4110	0
412	20241212	134900	21079360	4110	4110	4110	4110	0
413	20241212	134800	21079360	4110	4110	4110	4110	0
414	20241212	134700	21079360	4110	4110	4110	4110	0
415	20241212	134600	21079360	4110	4110	4110	4110	0
416	20241212	134500	21079360	4110	4110	4110	4110	0
417	20241212	134400	21079360	4110	4110	4110	4110	0
418	20241212	134300	21079360	4110	4110	4110	4110	400
419	20241212	134200	19435360	4150	4150	4150	4150	0
420	20241212	134100	19435360	4150	4150	4150	4150	0
421	20241212	134000	19435360	4150	4150	4150	4150	0
422	20241212	133900	19435360	4150	4145	4150	4145	4
423	20241212	133800	19418775	4150	4145	4150	4115	51
424	20241212	133700	19208830	4150	4150	4150	4150	0
425	20241212	133600	19208830	4150	4150	4150	4150	0
426	20241212	133500	19208830	4150	4150	4150	4150	0
427	20241212	133400	19208830	4150	4150	4150	4150	0
428	20241212	133300	19208830	4150	4150	4150	4150	0
429	20241212	133200	19208830	4150	4150	4150	4150	0
430	20241212	133100	19208830	4150	4150	4150	4150	0
431	20241212	133000	19208830	4150	4150	4150	4150	0
432	20241212	132900	19208830	4150	4150	4150	4150	0
433	20241212	132800	19208830	4150	4150	4150	4150	0
434	20241212	132700	19208830	4150	4150	4150	4150	0
435	20241212	132600	19208830	4150	4150	4150	4150	0
436	20241212	132500	19208830	4150	4150	4150	4150	0
437	20241212	132400	19208830	4150	4150	4150	4150	0
438	20241212	132300	19208830	4150	4150	4150	4150	0
439	20241212	132200	19208830	4150	4150	4150	4150	0
440	20241212	132100	19208830	4150	4150	4150	4150	0
441	20241212	132000	19208830	4150	4150	4150	4150	0
442	20241212	131900	19208830	4150	4150	4150	4150	0
443	20241212	131800	19208830	4150	4150	4150	4150	1
444	20241212	131700	19204680	4150	4150	4150	4150	0
445	20241212	131600	19204680	4150	4150	4150	4150	0
446	20241212	131500	19204680	4150	4150	4150	4150	0
447	20241212	131400	19204680	4150	4150	4150	4150	0
448	20241212	131300	19204680	4150	4150	4150	4150	0
449	20241212	131200	19204680	4150	4150	4150	4150	0
450	20241212	131100	19204680	4150	4150	4150	4150	0
451	20241212	131000	19204680	4150	4150	4150	4150	0
452	20241212	130900	19204680	4150	4150	4150	4150	0
453	20241212	130800	19204680	4150	4150	4150	4150	0
454	20241212	130700	19204680	4150	4150	4150	4150	0
455	20241212	130600	19204680	4150	4150	4150	4150	0
456	20241212	130500	19204680	4150	4150	4150	4150	0
457	20241212	130400	19204680	4150	4150	4150	4150	0
458	20241212	130300	19204680	4150	4150	4150	4150	0
459	20241212	130200	19204680	4150	4150	4150	4150	0
460	20241212	130100	19204680	4150	4150	4150	4150	0
461	20241212	130000	19204680	4150	4150	4150	4150	0
462	20241212	125900	19204680	4150	4150	4150	4150	0
463	20241212	125800	19204680	4150	4150	4150	4150	0
464	20241212	125700	19204680	4150	4150	4150	4150	0
465	20241212	125600	19204680	4150	4150	4150	4150	1
466	20241212	125500	19200530	4150	4150	4150	4150	0
467	20241212	125400	19200530	4150	4150	4150	4150	0
468	20241212	125300	19200530	4150	4150	4150	4150	100
469	20241212	125200	18785530	4150	4150	4150	4150	0
470	20241212	125100	18785530	4150	4150	4150	4150	0
471	20241212	125000	18785530	4150	4150	4150	4150	0
472	20241212	124900	18785530	4150	4150	4150	4150	0
473	20241212	124800	18785530	4150	4150	4150	4150	0
474	20241212	124700	18785530	4150	4150	4150	4150	0
475	20241212	124600	18785530	4150	4150	4150	4150	0
476	20241212	124500	18785530	4150	4150	4150	4150	0
477	20241212	124400	18785530	4150	4150	4150	4150	0
478	20241212	124300	18785530	4150	4150	4150	4150	0
479	20241212	124200	18785530	4150	4150	4150	4150	0
480	20241212	124100	18785530	4150	4150	4150	4150	0
481	20241212	124000	18785530	4150	4150	4150	4150	0
482	20241212	123900	18785530	4150	4150	4150	4150	0
483	20241212	123800	18785530	4150	4150	4150	4150	0
484	20241212	123700	18785530	4150	4150	4150	4150	0
485	20241212	123600	18785530	4150	4150	4150	4150	0
486	20241212	123500	18785530	4150	4150	4150	4150	0
487	20241212	123400	18785530	4150	4150	4150	4150	0
488	20241212	123300	18785530	4150	4150	4150	4150	0
489	20241212	123200	18785530	4150	4150	4150	4150	0
490	20241212	123100	18785530	4150	4150	4150	4150	0
491	20241212	123000	18785530	4150	4150	4150	4150	0
492	20241212	122900	18785530	4150	4150	4150	4150	0
493	20241212	122800	18785530	4150	4150	4150	4150	0
494	20241212	122700	18785530	4150	4150	4150	4150	0
495	20241212	122600	18785530	4150	4150	4150	4150	0
496	20241212	122500	18785530	4150	4150	4150	4150	0
497	20241212	122400	18785530	4150	4150	4150	4150	0
498	20241212	122300	18785530	4150	4150	4150	4150	0
499	20241212	122200	18785530	4150	4150	4150	4150	0
500	20241212	122100	18785530	4150	4150	4150	4150	0
501	20241212	122000	18785530	4150	4150	4150	4150	0
502	20241212	121900	18785530	4150	4150	4150	4150	0
503	20241212	121800	18785530	4150	4150	4150	4150	0
504	20241212	121700	18785530	4150	4150	4150	4150	0
505	20241212	121600	18785530	4150	4135	4150	4135	35
506	20241212	121500	18640780	4135	4135	4135	4135	0
507	20241212	121400	18640780	4135	4135	4135	4135	0
508	20241212	121300	18640780	4135	4135	4135	4135	0
509	20241212	121200	18640780	4135	4135	4135	4135	0
510	20241212	121100	18640780	4135	4135	4135	4135	0
511	20241212	121000	18640780	4135	4135	4135	4135	0
512	20241212	120900	18640780	4135	4135	4135	4135	0
513	20241212	120800	18640780	4135	4135	4135	4135	0
514	20241212	120700	18640780	4135	4135	4135	4135	0
515	20241212	120600	18640780	4135	4135	4135	4135	0
516	20241212	120500	18640780	4135	4135	4135	4135	0
517	20241212	120400	18640780	4135	4135	4135	4135	0
518	20241212	120300	18640780	4135	4135	4135	4135	0
519	20241212	120200	18640780	4135	4135	4135	4135	0
520	20241212	120100	18640780	4135	4135	4135	4135	0
521	20241212	120000	18640780	4135	4135	4135	4135	0
522	20241212	115900	18640780	4135	4135	4135	4135	0
523	20241212	115800	18640780	4135	4135	4135	4135	1
524	20241212	115700	18636645	4110	4110	4110	4110	0
525	20241212	115600	18636645	4110	4110	4110	4110	50
526	20241212	115500	18431145	4120	4120	4120	4120	60
527	20241212	115400	18183945	4120	4120	4120	4120	0
528	20241212	115300	18183945	4120	4120	4120	4120	0
529	20241212	115200	18183945	4120	4120	4120	4120	0
530	20241212	115100	18183945	4120	4120	4120	4120	0
531	20241212	115000	18183945	4120	4120	4120	4120	0
532	20241212	114900	18183945	4120	4120	4120	4120	0
533	20241212	114800	18183945	4120	4120	4120	4120	0
534	20241212	114700	18183945	4120	4120	4120	4120	0
535	20241212	114600	18183945	4120	4120	4120	4120	0
536	20241212	114500	18183945	4120	4120	4120	4120	0
537	20241212	114400	18183945	4120	4120	4120	4120	0
538	20241212	114300	18183945	4120	4120	4120	4120	0
539	20241212	114200	18183945	4120	4120	4120	4120	439
540	20241212	114100	16375265	4120	4120	4120	4120	0
541	20241212	114000	16375265	4120	4120	4120	4120	0
542	20241212	113900	16375265	4120	4120	4120	4120	100
543	20241212	113800	15963265	4120	4120	4120	4120	0
544	20241212	113700	15963265	4120	4120	4120	4120	10
545	20241212	113600	15922065	4110	4110	4110	4110	0
546	20241212	113500	15922065	4110	4110	4110	4110	0
547	20241212	113400	15922065	4110	4110	4110	4110	0
548	20241212	113300	15922065	4110	4110	4110	4110	50
549	20241212	113200	15716565	4120	4120	4120	4120	3
550	20241212	113100	15704205	4120	4120	4120	4120	0
551	20241212	113000	15704205	4120	4120	4120	4120	1
552	20241212	112900	15700085	4120	4120	4120	4120	0
553	20241212	112800	15700085	4120	4120	4120	4120	1
554	20241212	112700	15695965	4110	4110	4110	4110	0
555	20241212	112600	15695965	4110	4110	4110	4110	0
556	20241212	112500	15695965	4110	4110	4110	4110	23
557	20241212	112400	15601435	4120	4120	4120	4120	0
558	20241212	112300	15601435	4120	4120	4120	4120	1000
559	20241212	112200	11481435	4120	4120	4120	4120	0
560	20241212	112100	11481435	4120	4120	4120	4120	0
561	20241212	112000	11481435	4120	4120	4120	4120	0
562	20241212	111900	11481435	4120	4120	4120	4120	0
563	20241212	111800	11481435	4120	4120	4120	4120	0
564	20241212	111700	11481435	4120	4120	4120	4120	0
565	20241212	111600	11481435	4120	4120	4120	4120	0
566	20241212	111500	11481435	4120	4120	4120	4120	0
567	20241212	111400	11481435	4120	4120	4120	4120	0
568	20241212	111300	11481435	4120	4120	4120	4120	0
569	20241212	111200	11481435	4120	4120	4120	4120	0
570	20241212	111100	11481435	4120	4120	4120	4120	0
571	20241212	111000	11481435	4120	4120	4120	4120	1
572	20241212	110900	11477315	4110	4105	4110	4105	260
573	20241212	110800	10409215	4105	4110	4110	4105	176
574	20241212	110700	9686165	4120	4120	4120	4120	0
575	20241212	110600	9686165	4120	4120	4120	4120	0
576	20241212	110500	9686165	4120	4120	4120	4120	0
577	20241212	110400	9686165	4120	4120	4120	4120	0
578	20241212	110300	9686165	4120	4120	4120	4120	0
579	20241212	110200	9686165	4120	4120	4120	4120	0
580	20241212	110100	9686165	4120	4120	4120	4120	0
581	20241212	110000	9686165	4120	4120	4120	4120	0
582	20241212	105900	9686165	4120	4120	4120	4120	0
583	20241212	105800	9686165	4120	4120	4120	4120	0
584	20241212	105700	9686165	4120	4120	4120	4120	0
585	20241212	105600	9686165	4120	4120	4120	4120	0
586	20241212	105500	9686165	4120	4120	4120	4120	0
587	20241212	105400	9686165	4120	4120	4120	4120	0
588	20241212	105300	9686165	4120	4120	4120	4120	0
589	20241212	105200	9686165	4120	4120	4120	4120	0
590	20241212	105100	9686165	4120	4120	4120	4120	0
591	20241212	105000	9686165	4120	4120	4120	4120	0
592	20241212	104900	9686165	4120	4120	4120	4120	0
593	20241212	104800	9686165	4120	4120	4120	4120	0
594	20241212	104700	9686165	4120	4120	4120	4120	0
595	20241212	104600	9686165	4120	4120	4120	4120	0
596	20241212	104500	9686165	4120	4120	4120	4120	0
597	20241212	104400	9686165	4120	4120	4120	4120	0
598	20241212	104300	9686165	4120	4120	4120	4120	1
599	20241212	104200	9682045	4120	4120	4120	4120	0
600	20241212	104100	9682045	4120	4120	4120	4120	0
601	20241212	104000	9682045	4120	4120	4120	4120	0
602	20241212	103900	9682045	4120	4120	4120	4120	0
603	20241212	103800	9682045	4120	4120	4120	4120	0
604	20241212	103700	9682045	4120	4120	4120	4120	0
605	20241212	103600	9682045	4120	4120	4120	4120	0
606	20241212	103500	9682045	4120	4120	4120	4120	0
607	20241212	103400	9682045	4120	4120	4120	4120	0
608	20241212	103300	9682045	4120	4120	4120	4120	0
609	20241212	103200	9682045	4120	4120	4120	4120	0
610	20241212	103100	9682045	4120	4120	4120	4120	0
611	20241212	103000	9682045	4120	4120	4120	4120	0
612	20241212	102900	9682045	4120	4120	4120	4120	0
613	20241212	102800	9682045	4120	4120	4120	4120	0
614	20241212	102700	9682045	4120	4120	4120	4120	0
615	20241212	102600	9682045	4120	4120	4120	4120	0
616	20241212	102500	9682045	4120	4120	4120	4120	0
617	20241212	102400	9682045	4120	4120	4120	4120	0
618	20241212	102300	9682045	4120	4120	4120	4120	0
619	20241212	102200	9682045	4120	4120	4120	4120	0
620	20241212	102100	9682045	4120	4120	4120	4120	0
621	20241212	102000	9682045	4120	4120	4120	4120	0
622	20241212	101900	9682045	4120	4120	4120	4120	0
623	20241212	101800	9682045	4120	4120	4120	4120	11
624	20241212	101700	9636725	4120	4120	4120	4120	0
625	20241212	101600	9636725	4120	4120	4120	4120	0
626	20241212	101500	9636725	4120	4120	4120	4120	0
627	20241212	101400	9636725	4120	4120	4120	4120	0
628	20241212	101300	9636725	4120	4120	4120	4120	0
629	20241212	101200	9636725	4120	4120	4120	4120	0
630	20241212	101100	9636725	4120	4120	4120	4120	0
631	20241212	101000	9636725	4120	4120	4120	4120	0
632	20241212	100900	9636725	4120	4120	4120	4120	0
633	20241212	100800	9636725	4120	4120	4120	4120	0
634	20241212	100700	9636725	4120	4120	4120	4120	0
635	20241212	100600	9636725	4120	4120	4120	4120	65
636	20241212	100500	9368925	4120	4120	4120	4120	0
637	20241212	100400	9368925	4120	4120	4120	4120	0
638	20241212	100300	9368925	4120	4120	4120	4120	0
639	20241212	100200	9368925	4120	4120	4120	4120	0
640	20241212	100100	9368925	4120	4120	4120	4120	0
641	20241212	100000	9368925	4120	4125	4125	4120	584
642	20241212	095900	6962180	4175	4175	4175	4175	0
643	20241212	095800	6962180	4175	4175	4175	4175	0
644	20241212	095700	6962180	4175	4175	4175	4175	0
645	20241212	095600	6962180	4175	4175	4175	4175	0
646	20241212	095500	6962180	4175	4175	4175	4175	0
647	20241212	095400	6962180	4175	4175	4175	4175	0
648	20241212	095300	6962180	4175	4175	4175	4175	0
649	20241212	095200	6962180	4175	4175	4175	4175	0
650	20241212	095100	6962180	4175	4175	4175	4175	0
651	20241212	095000	6962180	4175	4175	4175	4175	0
652	20241212	094900	6962180	4175	4175	4175	4175	0
653	20241212	094800	6962180	4175	4175	4175	4175	54
654	20241212	094700	6736730	4180	4180	4180	4180	0
655	20241212	094600	6736730	4180	4180	4180	4180	0
656	20241212	094500	6736730	4180	4180	4180	4175	4
657	20241212	094400	6720020	4175	4175	4175	4175	0
658	20241212	094300	6720020	4175	4175	4175	4175	0
659	20241212	094200	6720020	4175	4175	4175	4175	11
660	20241212	094100	6674095	4175	4175	4175	4175	18
661	20241212	094000	6598945	4180	4180	4180	4180	0
662	20241212	093900	6598945	4180	4180	4180	4180	0
663	20241212	093800	6598945	4180	4165	4180	4165	300
664	20241212	093700	5345705	4180	4175	4180	4175	600
665	20241212	093600	2837710	4165	4165	4165	4165	200
666	20241212	093500	2004710	4180	4180	4180	4180	0
667	20241212	093400	2004710	4180	4180	4180	4180	0
668	20241212	093300	2004710	4180	4180	4180	4180	0
669	20241212	093200	2004710	4180	4180	4180	4180	0
670	20241212	093100	2004710	4180	4180	4180	4180	0
671	20241212	093000	2004710	4180	4180	4180	4180	0
672	20241212	092900	2004710	4180	4180	4180	4180	1
673	20241212	092800	2000530	4180	4180	4180	4180	0
674	20241212	092700	2000530	4180	4180	4180	4180	200
675	20241212	092600	1164530	4200	4200	4200	4200	0
676	20241212	092500	1164530	4200	4200	4200	4200	0
677	20241212	092400	1164530	4200	4200	4200	4200	19
678	20241212	092300	1084730	4200	4200	4200	4200	0
679	20241212	092200	1084730	4200	4200	4200	4200	0
680	20241212	092100	1084730	4200	4200	4200	4200	0
681	20241212	092000	1084730	4200	4200	4200	4200	0
682	20241212	091900	1084730	4200	4200	4200	4200	21
683	20241212	091800	996530	4250	4250	4250	4250	0
684	20241212	091700	996530	4250	4250	4250	4250	0
685	20241212	091600	996530	4250	4250	4250	4250	0
686	20241212	091500	996530	4250	4250	4250	4250	0
687	20241212	091400	996530	4250	4250	4250	4250	0
688	20241212	091300	996530	4250	4250	4250	4250	0
689	20241212	091200	996530	4250	4250	4250	4250	0
690	20241212	091100	996530	4250	4250	4250	4250	0
691	20241212	091000	996530	4250	4250	4250	4250	0
692	20241212	090900	996530	4250	4250	4250	4250	4
693	20241212	090800	979530	4200	4200	4200	4200	0
694	20241212	090700	979530	4200	4200	4200	4200	23
695	20241212	090600	882930	4255	4265	4265	4255	201
696	20241212	090500	25675	4275	4275	4275	4275	0
697	20241212	090400	25675	4275	4275	4275	4275	0
698	20241212	090300	25675	4275	4275	4275	4275	0
699	20241212	090200	25675	4275	4275	4275	4275	1
700	20241212	090100	21400	4280	4280	4280	4280	0
701	20241212	090000	21400	4280	4280	4280	4280	5