KissMeData/025620/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	191000	45168015	4155	4155	4155	4155	561
3	20241213	190900	45168015	4155	4155	4155	4155	0
4	20241213	190800	45168015	4155	4155	4155	4155	0
5	20241213	190700	45168015	4155	4155	4155	4155	0
6	20241213	190600	45168015	4155	4155	4155	4155	0
7	20241213	190500	45168015	4155	4155	4155	4155	0
8	20241213	190400	45168015	4155	4155	4155	4155	0
9	20241213	190300	45168015	4155	4155	4155	4155	0
10	20241213	190200	45168015	4155	4155	4155	4155	0
11	20241213	190100	45168015	4155	4155	4155	4155	0
12	20241213	190000	45168015	4155	4155	4155	4155	0
13	20241213	185900	45168015	4155	4155	4155	4155	0
14	20241213	185800	45168015	4155	4155	4155	4155	0
15	20241213	185700	45168015	4155	4155	4155	4155	0
16	20241213	185600	45168015	4155	4155	4155	4155	0
17	20241213	185500	45168015	4155	4155	4155	4155	0
18	20241213	185400	45168015	4155	4155	4155	4155	0
19	20241213	185300	45168015	4155	4155	4155	4155	0
20	20241213	185200	45168015	4155	4155	4155	4155	0
21	20241213	185100	45168015	4155	4155	4155	4155	0
22	20241213	185000	45168015	4155	4155	4155	4155	0
23	20241213	184900	45168015	4155	4155	4155	4155	0
24	20241213	184800	45168015	4155	4155	4155	4155	0
25	20241213	184700	45168015	4155	4155	4155	4155	0
26	20241213	184600	45168015	4155	4155	4155	4155	0
27	20241213	184500	45168015	4155	4155	4155	4155	0
28	20241213	184400	45168015	4155	4155	4155	4155	0
29	20241213	184300	45168015	4155	4155	4155	4155	0
30	20241213	184200	45168015	4155	4155	4155	4155	0
31	20241213	184100	45168015	4155	4155	4155	4155	0
32	20241213	184000	45168015	4155	4155	4155	4155	561
33	20241213	183900	45168015	4155	4155	4155	4155	0
34	20241213	183800	45168015	4155	4155	4155	4155	0
35	20241213	183700	45168015	4155	4155	4155	4155	0
36	20241213	183600	45168015	4155	4155	4155	4155	0
37	20241213	183500	45168015	4155	4155	4155	4155	0
38	20241213	183400	45168015	4155	4155	4155	4155	0
39	20241213	183300	45168015	4155	4155	4155	4155	0
40	20241213	183200	45168015	4155	4155	4155	4155	0
41	20241213	183100	45168015	4155	4155	4155	4155	0
42	20241213	183000	45168015	4155	4155	4155	4155	0
43	20241213	182900	45168015	4155	4155	4155	4155	0
44	20241213	182800	45168015	4155	4155	4155	4155	0
45	20241213	182700	45168015	4155	4155	4155	4155	0
46	20241213	182600	45168015	4155	4155	4155	4155	0
47	20241213	182500	45168015	4155	4155	4155	4155	0
48	20241213	182400	45168015	4155	4155	4155	4155	0
49	20241213	182300	45168015	4155	4155	4155	4155	0
50	20241213	182200	45168015	4155	4155	4155	4155	0
51	20241213	182100	45168015	4155	4155	4155	4155	0
52	20241213	182000	45168015	4155	4155	4155	4155	0
53	20241213	181900	45168015	4155	4155	4155	4155	0
54	20241213	181800	45168015	4155	4155	4155	4155	0
55	20241213	181700	45168015	4155	4155	4155	4155	0
56	20241213	181600	45168015	4155	4155	4155	4155	0
57	20241213	181500	45168015	4155	4155	4155	4155	0
58	20241213	181400	45168015	4155	4155	4155	4155	0
59	20241213	181300	45168015	4155	4155	4155	4155	0
60	20241213	181200	45168015	4155	4155	4155	4155	0
61	20241213	181100	45168015	4155	4155	4155	4155	0
62	20241213	181000	45168015	4155	4155	4155	4155	561
63	20241213	180900	45168015	4155	4155	4155	4155	0
64	20241213	180800	45168015	4155	4155	4155	4155	0
65	20241213	180700	45168015	4155	4155	4155	4155	0
66	20241213	180600	45168015	4155	4155	4155	4155	0
67	20241213	180500	45168015	4155	4155	4155	4155	0
68	20241213	180400	45168015	4155	4155	4155	4155	0
69	20241213	180300	45168015	4155	4155	4155	4155	0
70	20241213	180200	45168015	4155	4155	4155	4155	0
71	20241213	180100	45168015	4155	4155	4155	4155	0
72	20241213	180000	45168015	4155	4155	4155	4155	0
73	20241213	175900	45168015	4155	4155	4155	4155	0
74	20241213	175800	45168015	4155	4155	4155	4155	0
75	20241213	175700	45168015	4155	4155	4155	4155	0
76	20241213	175600	45168015	4155	4155	4155	4155	0
77	20241213	175500	45168015	4155	4155	4155	4155	0
78	20241213	175400	45168015	4155	4155	4155	4155	0
79	20241213	175300	45168015	4155	4155	4155	4155	0
80	20241213	175200	45168015	4155	4155	4155	4155	0
81	20241213	175100	45168015	4155	4155	4155	4155	0
82	20241213	175000	45168015	4155	4155	4155	4155	0
83	20241213	174900	45168015	4155	4155	4155	4155	0
84	20241213	174800	45168015	4155	4155	4155	4155	0
85	20241213	174700	45168015	4155	4155	4155	4155	0
86	20241213	174600	45168015	4155	4155	4155	4155	0
87	20241213	174500	45168015	4155	4155	4155	4155	0
88	20241213	174400	45168015	4155	4155	4155	4155	0
89	20241213	174300	45168015	4155	4155	4155	4155	0
90	20241213	174200	45168015	4155	4155	4155	4155	0
91	20241213	174100	45168015	4155	4155	4155	4155	0
92	20241213	174000	45168015	4155	4155	4155	4155	561
93	20241213	173900	45168015	4155	4155	4155	4155	0
94	20241213	173800	45168015	4155	4155	4155	4155	0
95	20241213	173700	45168015	4155	4155	4155	4155	0
96	20241213	173600	45168015	4155	4155	4155	4155	0
97	20241213	173500	45168015	4155	4155	4155	4155	0
98	20241213	173400	45168015	4155	4155	4155	4155	0
99	20241213	173300	45168015	4155	4155	4155	4155	0
100	20241213	173200	45168015	4155	4155	4155	4155	0
101	20241213	173100	45168015	4155	4155	4155	4155	0
102	20241213	173000	45168015	4155	4155	4155	4155	0
103	20241213	172900	45168015	4155	4155	4155	4155	0
104	20241213	172800	45168015	4155	4155	4155	4155	0
105	20241213	172700	45168015	4155	4155	4155	4155	0
106	20241213	172600	45168015	4155	4155	4155	4155	0
107	20241213	172500	45168015	4155	4155	4155	4155	0
108	20241213	172400	45168015	4155	4155	4155	4155	0
109	20241213	172300	45168015	4155	4155	4155	4155	0
110	20241213	172200	45168015	4155	4155	4155	4155	0
111	20241213	172100	45168015	4155	4155	4155	4155	0
112	20241213	172000	45168015	4155	4155	4155	4155	0
113	20241213	171900	45168015	4155	4155	4155	4155	0
114	20241213	171800	45168015	4155	4155	4155	4155	0
115	20241213	171700	45168015	4155	4155	4155	4155	0
116	20241213	171600	45168015	4155	4155	4155	4155	0
117	20241213	171500	45168015	4155	4155	4155	4155	0
118	20241213	171400	45168015	4155	4155	4155	4155	0
119	20241213	171300	45168015	4155	4155	4155	4155	0
120	20241213	171200	45168015	4155	4155	4155	4155	0
121	20241213	171100	45168015	4155	4155	4155	4155	0
122	20241213	171000	45168015	4155	4155	4155	4155	561
123	20241213	170900	45168015	4155	4155	4155	4155	0
124	20241213	170800	45168015	4155	4155	4155	4155	0
125	20241213	170700	45168015	4155	4155	4155	4155	0
126	20241213	170600	45168015	4155	4155	4155	4155	0
127	20241213	170500	45168015	4155	4155	4155	4155	0
128	20241213	170400	45168015	4155	4155	4155	4155	0
129	20241213	170300	45168015	4155	4155	4155	4155	0
130	20241213	170200	45168015	4155	4155	4155	4155	0
131	20241213	170100	45168015	4155	4155	4155	4155	0
132	20241213	170000	45168015	4155	4155	4155	4155	0
133	20241213	165900	45168015	4155	4155	4155	4155	0
134	20241213	165800	45168015	4155	4155	4155	4155	0
135	20241213	165700	45168015	4155	4155	4155	4155	0
136	20241213	165600	45168015	4155	4155	4155	4155	0
137	20241213	165500	45168015	4155	4155	4155	4155	0
138	20241213	165400	45168015	4155	4155	4155	4155	0
139	20241213	165300	45168015	4155	4155	4155	4155	0
140	20241213	165200	45168015	4155	4155	4155	4155	0
141	20241213	165100	45168015	4155	4155	4155	4155	0
142	20241213	165000	45168015	4155	4155	4155	4155	0
143	20241213	164900	45168015	4155	4155	4155	4155	0
144	20241213	164800	45168015	4155	4155	4155	4155	0
145	20241213	164700	45168015	4155	4155	4155	4155	0
146	20241213	164600	45168015	4155	4155	4155	4155	0
147	20241213	164500	45168015	4155	4155	4155	4155	0
148	20241213	164400	45168015	4155	4155	4155	4155	0
149	20241213	164300	45168015	4155	4155	4155	4155	0
150	20241213	164200	45168015	4155	4155	4155	4155	0
151	20241213	164100	45168015	4155	4155	4155	4155	0
152	20241213	164000	45168015	4155	4155	4155	4155	561
153	20241213	163900	45168015	4155	4155	4155	4155	0
154	20241213	163800	45168015	4155	4155	4155	4155	0
155	20241213	163700	45168015	4155	4155	4155	4155	0
156	20241213	163600	45168015	4155	4155	4155	4155	0
157	20241213	163500	45168015	4155	4155	4155	4155	0
158	20241213	163400	45168015	4155	4155	4155	4155	0
159	20241213	163300	45168015	4155	4155	4155	4155	0
160	20241213	163200	45168015	4155	4155	4155	4155	0
161	20241213	163100	45168015	4155	4155	4155	4155	0
162	20241213	163000	45168015	4155	4155	4155	4155	0
163	20241213	162900	45168015	4155	4155	4155	4155	0
164	20241213	162800	45168015	4155	4155	4155	4155	0
165	20241213	162700	45168015	4155	4155	4155	4155	0
166	20241213	162600	45168015	4155	4155	4155	4155	0
167	20241213	162500	45168015	4155	4155	4155	4155	0
168	20241213	162400	45168015	4155	4155	4155	4155	0
169	20241213	162300	45168015	4155	4155	4155	4155	0
170	20241213	162200	45168015	4155	4155	4155	4155	0
171	20241213	162100	45168015	4155	4155	4155	4155	0
172	20241213	162000	45168015	4155	4155	4155	4155	0
173	20241213	161900	45168015	4155	4155	4155	4155	0
174	20241213	161800	45168015	4155	4155	4155	4155	0
175	20241213	161700	45168015	4155	4155	4155	4155	0
176	20241213	161600	45168015	4155	4155	4155	4155	0
177	20241213	161500	45168015	4155	4155	4155	4155	0
178	20241213	161400	45168015	4155	4155	4155	4155	0
179	20241213	161300	45168015	4155	4155	4155	4155	0
180	20241213	161200	45168015	4155	4155	4155	4155	0
181	20241213	161100	45168015	4155	4155	4155	4155	0
182	20241213	161000	45168015	4155	4155	4155	4155	561
183	20241213	160900	45168015	4155	4155	4155	4155	0
184	20241213	160800	45168015	4155	4155	4155	4155	0
185	20241213	160700	45168015	4155	4155	4155	4155	0
186	20241213	160600	45168015	4155	4155	4155	4155	0
187	20241213	160500	45168015	4155	4155	4155	4155	0
188	20241213	160400	45168015	4155	4155	4155	4155	0
189	20241213	160300	45168015	4155	4155	4155	4155	0
190	20241213	160200	45168015	4155	4155	4155	4155	0
191	20241213	160100	45168015	4155	4155	4155	4155	0
192	20241213	160000	45168015	4155	4155	4155	4155	0
193	20241213	155900	45168015	4155	4155	4155	4155	0
194	20241213	155800	45168015	4155	4155	4155	4155	0
195	20241213	155700	45168015	4155	4155	4155	4155	0
196	20241213	155600	45168015	4155	4155	4155	4155	0
197	20241213	155500	45168015	4155	4155	4155	4155	0
198	20241213	155400	45168015	4155	4155	4155	4155	0
199	20241213	155300	45168015	4155	4155	4155	4155	0
200	20241213	155200	45168015	4155	4155	4155	4155	0
201	20241213	155100	45168015	4155	4155	4155	4155	0
202	20241213	155000	45168015	4155	4155	4155	4155	0
203	20241213	154900	45168015	4155	4155	4155	4155	0
204	20241213	154800	45168015	4155	4155	4155	4155	0
205	20241213	154700	45168015	4155	4155	4155	4155	0
206	20241213	154600	45168015	4155	4155	4155	4155	0
207	20241213	154500	45168015	4155	4155	4155	4155	0
208	20241213	154400	45168015	4155	4155	4155	4155	0
209	20241213	154300	45168015	4155	4155	4155	4155	0
210	20241213	154200	45168015	4155	4155	4155	4155	0
211	20241213	154100	45168015	4155	4155	4155	4155	0
212	20241213	154000	45168015	4155	4155	4155	4155	561
213	20241213	153900	45168015	4155	4155	4155	4155	0
214	20241213	153800	45168015	4155	4155	4155	4155	0
215	20241213	153700	45168015	4155	4155	4155	4155	0
216	20241213	153600	45168015	4155	4155	4155	4155	0
217	20241213	153500	45168015	4155	4155	4155	4155	0
218	20241213	153400	45168015	4155	4155	4155	4155	0
219	20241213	153300	45168015	4155	4155	4155	4155	0
220	20241213	153200	45168015	4155	4155	4155	4155	0
221	20241213	153100	45168015	4155	4155	4155	4155	0
222	20241213	153000	45168015	4155	4155	4155	4155	561
223	20241213	152900	42837060	4155	4155	4155	4155	0
224	20241213	152800	42837060	4155	4155	4155	4155	0
225	20241213	152700	42837060	4155	4155	4155	4155	0
226	20241213	152600	42837060	4155	4155	4155	4155	0
227	20241213	152500	42837060	4155	4155	4155	4155	0
228	20241213	152400	42837060	4155	4155	4155	4155	0
229	20241213	152300	42837060	4155	4155	4155	4155	0
230	20241213	152200	42837060	4155	4155	4155	4155	0
231	20241213	152100	42837060	4155	4155	4155	4155	0
232	20241213	152000	42837060	4155	4155	4155	4155	0
233	20241213	151900	42837060	4155	4155	4155	4155	0
234	20241213	151800	42837060	4155	4155	4155	4155	0
235	20241213	151700	42837060	4155	4155	4155	4155	0
236	20241213	151600	42837060	4155	4155	4155	4155	0
237	20241213	151500	42837060	4155	4155	4155	4155	0
238	20241213	151400	42837060	4155	4155	4155	4155	0
239	20241213	151300	42837060	4155	4155	4155	4155	0
240	20241213	151200	42837060	4155	4155	4155	4155	0
241	20241213	151100	42837060	4155	4155	4155	4155	0
242	20241213	151000	42837060	4155	4155	4155	4155	0
243	20241213	150900	42837060	4155	4155	4155	4155	0
244	20241213	150800	42837060	4155	4155	4155	4155	0
245	20241213	150700	42837060	4155	4155	4155	4155	0
246	20241213	150600	42837060	4155	4155	4155	4155	0
247	20241213	150500	42837060	4155	4155	4155	4155	0
248	20241213	150400	42837060	4155	4155	4155	4155	0
249	20241213	150300	42837060	4155	4165	4165	4155	720
250	20241213	150200	39842845	4165	4165	4165	4165	0
251	20241213	150100	39842845	4165	4165	4165	4165	1
252	20241213	150000	39838680	4165	4165	4165	4165	0
253	20241213	145900	39838680	4165	4165	4165	4165	0
254	20241213	145800	39838680	4165	4165	4165	4165	1
255	20241213	145700	39834515	4165	4165	4165	4165	1
256	20241213	145600	39830350	4165	4165	4165	4165	10
257	20241213	145500	39788700	4165	4165	4165	4165	88
258	20241213	145400	39422180	4165	4165	4165	4165	0
259	20241213	145300	39422180	4165	4165	4165	4165	0
260	20241213	145200	39422180	4165	4165	4165	4165	0
261	20241213	145100	39422180	4165	4165	4165	4165	0
262	20241213	145000	39422180	4165	4165	4165	4165	0
263	20241213	144900	39422180	4165	4165	4165	4165	0
264	20241213	144800	39422180	4165	4165	4165	4165	0
265	20241213	144700	39422180	4165	4165	4165	4165	0
266	20241213	144600	39422180	4165	4165	4165	4165	0
267	20241213	144500	39422180	4165	4165	4165	4165	0
268	20241213	144400	39422180	4165	4165	4165	4165	0
269	20241213	144300	39422180	4165	4165	4165	4165	30
270	20241213	144200	39297230	4165	4165	4165	4165	0
271	20241213	144100	39297230	4165	4165	4165	4165	0
272	20241213	144000	39297230	4165	4165	4165	4165	0
273	20241213	143900	39297230	4165	4165	4165	4165	2
274	20241213	143800	39288900	4180	4175	4180	4165	1113
275	20241213	143700	34645405	4175	4175	4175	4175	0
276	20241213	143600	34645405	4175	4175	4175	4175	0
277	20241213	143500	34645405	4175	4175	4175	4175	0
278	20241213	143400	34645405	4175	4175	4175	4175	0
279	20241213	143300	34645405	4175	4175	4175	4175	0
280	20241213	143200	34645405	4175	4175	4175	4175	0
281	20241213	143100	34645405	4175	4175	4175	4175	0
282	20241213	143000	34645405	4175	4175	4175	4175	30
283	20241213	142900	34520155	4175	4175	4175	4175	0
284	20241213	142800	34520155	4175	4175	4175	4175	0
285	20241213	142700	34520155	4175	4175	4175	4175	0
286	20241213	142600	34520155	4175	4175	4175	4175	0
287	20241213	142500	34520155	4175	4175	4175	4175	0
288	20241213	142400	34520155	4175	4175	4175	4175	0
289	20241213	142300	34520155	4175	4175	4175	4175	10
290	20241213	142200	34478405	4180	4180	4180	4180	0
291	20241213	142100	34478405	4180	4180	4180	4180	0
292	20241213	142000	34478405	4180	4180	4180	4180	0
293	20241213	141900	34478405	4180	4180	4180	4180	0
294	20241213	141800	34478405	4180	4180	4180	4180	0
295	20241213	141700	34478405	4180	4180	4180	4180	0
296	20241213	141600	34478405	4180	4180	4180	4180	0
297	20241213	141500	34478405	4180	4180	4180	4180	0
298	20241213	141400	34478405	4180	4180	4180	4180	0
299	20241213	141300	34478405	4180	4180	4180	4180	0
300	20241213	141200	34478405	4180	4180	4180	4180	0
301	20241213	141100	34478405	4180	4180	4180	4180	0
302	20241213	141000	34478405	4180	4180	4180	4180	0
303	20241213	140900	34478405	4180	4180	4180	4180	0
304	20241213	140800	34478405	4180	4180	4180	4180	0
305	20241213	140700	34478405	4180	4180	4180	4180	0
306	20241213	140600	34478405	4180	4180	4180	4180	0
307	20241213	140500	34478405	4180	4180	4180	4180	0
308	20241213	140400	34478405	4180	4180	4180	4180	0
309	20241213	140300	34478405	4180	4180	4180	4180	0
310	20241213	140200	34478405	4180	4180	4180	4180	0
311	20241213	140100	34478405	4180	4180	4180	4180	0
312	20241213	140000	34478405	4180	4180	4180	4180	0
313	20241213	135900	34478405	4180	4180	4180	4180	0
314	20241213	135800	34478405	4180	4180	4180	4180	0
315	20241213	135700	34478405	4180	4180	4180	4180	0
316	20241213	135600	34478405	4180	4180	4180	4180	0
317	20241213	135500	34478405	4180	4180	4180	4180	0
318	20241213	135400	34478405	4180	4180	4180	4180	0
319	20241213	135300	34478405	4180	4180	4180	4180	0
320	20241213	135200	34478405	4180	4180	4180	4180	0
321	20241213	135100	34478405	4180	4180	4180	4180	0
322	20241213	135000	34478405	4180	4180	4180	4180	0
323	20241213	134900	34478405	4180	4180	4180	4180	0
324	20241213	134800	34478405	4180	4180	4180	4180	0
325	20241213	134700	34478405	4180	4180	4180	4180	0
326	20241213	134600	34478405	4180	4180	4180	4180	0
327	20241213	134500	34478405	4180	4180	4180	4180	0
328	20241213	134400	34478405	4180	4180	4180	4180	0
329	20241213	134300	34478405	4180	4180	4180	4180	0
330	20241213	134200	34478405	4180	4180	4180	4180	0
331	20241213	134100	34478405	4180	4180	4180	4180	0
332	20241213	134000	34478405	4180	4180	4180	4180	0
333	20241213	133900	34478405	4180	4180	4180	4180	0
334	20241213	133800	34478405	4180	4180	4180	4180	0
335	20241213	133700	34478405	4180	4180	4180	4180	0
336	20241213	133600	34478405	4180	4180	4180	4180	0
337	20241213	133500	34478405	4180	4180	4180	4180	0
338	20241213	133400	34478405	4180	4180	4180	4180	0
339	20241213	133300	34478405	4180	4180	4180	4180	0
340	20241213	133200	34478405	4180	4180	4180	4180	0
341	20241213	133100	34478405	4180	4180	4180	4180	0
342	20241213	133000	34478405	4180	4180	4180	4180	50
343	20241213	132900	34269405	4180	4180	4180	4180	0
344	20241213	132800	34269405	4180	4180	4180	4180	0
345	20241213	132700	34269405	4180	4180	4180	4180	0
346	20241213	132600	34269405	4180	4180	4180	4180	1
347	20241213	132500	34265225	4175	4175	4175	4175	3
348	20241213	132400	34252700	4175	4170	4175	4170	136
349	20241213	132300	33685495	4170	4170	4170	4170	15
350	20241213	132200	33622945	4170	4170	4170	4170	310
351	20241213	132100	32330245	4170	4170	4170	4170	0
352	20241213	132000	32330245	4170	4170	4170	4170	0
353	20241213	131900	32330245	4170	4170	4170	4170	1
354	20241213	131800	32326075	4170	4170	4170	4170	0
355	20241213	131700	32326075	4170	4170	4170	4170	31
356	20241213	131600	32196805	4170	4170	4170	4170	30
357	20241213	131500	32071705	4170	4170	4170	4170	0
358	20241213	131400	32071705	4170	4170	4170	4170	0
359	20241213	131300	32071705	4170	4170	4170	4170	0
360	20241213	131200	32071705	4170	4170	4170	4170	50
361	20241213	131100	31863205	4165	4170	4170	4165	86
362	20241213	131000	31504800	4175	4175	4175	4175	245
363	20241213	130900	30481925	4180	4180	4180	4180	0
364	20241213	130800	30481925	4180	4180	4180	4180	1
365	20241213	130700	30477745	4180	4180	4180	4180	60
366	20241213	130600	30226945	4180	4180	4180	4180	20
367	20241213	130500	30143345	4180	4185	4185	4180	144
368	20241213	130400	29541155	4190	4190	4190	4190	121
369	20241213	130300	29034165	4195	4195	4195	4195	0
370	20241213	130200	29034165	4195	4195	4195	4195	0
371	20241213	130100	29034165	4195	4195	4195	4195	0
372	20241213	130000	29034165	4195	4195	4195	4195	0
373	20241213	125900	29034165	4195	4195	4195	4195	1
374	20241213	125800	29029970	4195	4195	4195	4195	0
375	20241213	125700	29029970	4195	4195	4195	4195	0
376	20241213	125600	29029970	4195	4195	4195	4195	1
377	20241213	125500	29025775	4195	4195	4195	4195	0
378	20241213	125400	29025775	4195	4195	4195	4195	0
379	20241213	125300	29025775	4195	4195	4195	4195	0
380	20241213	125200	29025775	4195	4195	4195	4195	0
381	20241213	125100	29025775	4195	4195	4195	4195	0
382	20241213	125000	29025775	4195	4195	4195	4195	70
383	20241213	124900	28732125	4195	4195	4195	4195	0
384	20241213	124800	28732125	4195	4195	4195	4195	1
385	20241213	124700	28727930	4195	4195	4195	4195	0
386	20241213	124600	28727930	4195	4195	4195	4195	0
387	20241213	124500	28727930	4195	4195	4195	4195	0
388	20241213	124400	28727930	4195	4195	4195	4195	3
389	20241213	124300	28715345	4195	4195	4195	4195	0
390	20241213	124200	28715345	4195	4195	4195	4195	0
391	20241213	124100	28715345	4195	4195	4195	4195	0
392	20241213	124000	28715345	4195	4195	4195	4195	0
393	20241213	123900	28715345	4195	4195	4195	4195	0
394	20241213	123800	28715345	4195	4195	4195	4195	0
395	20241213	123700	28715345	4195	4195	4195	4195	0
396	20241213	123600	28715345	4195	4195	4195	4195	0
397	20241213	123500	28715345	4195	4195	4195	4195	0
398	20241213	123400	28715345	4195	4195	4195	4195	1
399	20241213	123300	28711150	4185	4185	4185	4185	0
400	20241213	123200	28711150	4185	4185	4185	4185	0
401	20241213	123100	28711150	4185	4185	4185	4185	0
402	20241213	123000	28711150	4185	4185	4185	4185	0
403	20241213	122900	28711150	4185	4185	4185	4185	0
404	20241213	122800	28711150	4185	4185	4185	4185	0
405	20241213	122700	28711150	4185	4185	4185	4185	0
406	20241213	122600	28711150	4185	4185	4185	4185	0
407	20241213	122500	28711150	4185	4185	4185	4185	0
408	20241213	122400	28711150	4185	4185	4185	4185	0
409	20241213	122300	28711150	4185	4185	4185	4185	0
410	20241213	122200	28711150	4185	4185	4185	4185	0
411	20241213	122100	28711150	4185	4185	4185	4185	0
412	20241213	122000	28711150	4185	4185	4185	4185	0
413	20241213	121900	28711150	4185	4190	4190	4185	5
414	20241213	121800	28690210	4190	4195	4195	4190	12
415	20241213	121700	28639880	4195	4195	4195	4195	5
416	20241213	121600	28618905	4195	4195	4195	4195	0
417	20241213	121500	28618905	4195	4195	4195	4195	0
418	20241213	121400	28618905	4195	4195	4195	4195	0
419	20241213	121300	28618905	4195	4195	4195	4195	0
420	20241213	121200	28618905	4195	4195	4195	4195	0
421	20241213	121100	28618905	4195	4195	4195	4195	0
422	20241213	121000	28618905	4195	4195	4195	4195	0
423	20241213	120900	28618905	4195	4195	4195	4195	11
424	20241213	120800	28572760	4195	4195	4195	4195	0
425	20241213	120700	28572760	4195	4195	4195	4195	0
426	20241213	120600	28572760	4195	4195	4195	4195	0
427	20241213	120500	28572760	4195	4195	4195	4195	0
428	20241213	120400	28572760	4195	4195	4195	4195	0
429	20241213	120300	28572760	4195	4195	4195	4195	0
430	20241213	120200	28572760	4195	4195	4195	4195	0
431	20241213	120100	28572760	4195	4195	4195	4195	0
432	20241213	120000	28572760	4195	4195	4195	4195	0
433	20241213	115900	28572760	4195	4195	4195	4195	0
434	20241213	115800	28572760	4195	4195	4195	4195	1
435	20241213	115700	28568565	4200	4200	4200	4200	0
436	20241213	115600	28568565	4200	4200	4200	4200	0
437	20241213	115500	28568565	4200	4200	4200	4200	0
438	20241213	115400	28568565	4200	4200	4200	4200	0
439	20241213	115300	28568565	4200	4200	4200	4200	0
440	20241213	115200	28568565	4200	4200	4200	4200	0
441	20241213	115100	28568565	4200	4200	4200	4200	5
442	20241213	115000	28547565	4200	4200	4200	4200	0
443	20241213	114900	28547565	4200	4200	4200	4200	5
444	20241213	114800	28526565	4200	4200	4200	4200	0
445	20241213	114700	28526565	4200	4200	4200	4200	0
446	20241213	114600	28526565	4200	4200	4200	4200	0
447	20241213	114500	28526565	4200	4200	4200	4200	0
448	20241213	114400	28526565	4200	4200	4200	4200	0
449	20241213	114300	28526565	4200	4200	4200	4200	0
450	20241213	114200	28526565	4200	4200	4200	4200	0
451	20241213	114100	28526565	4200	4200	4200	4200	0
452	20241213	114000	28526565	4200	4200	4200	4200	0
453	20241213	113900	28526565	4200	4200	4200	4200	0
454	20241213	113800	28526565	4200	4200	4200	4200	0
455	20241213	113700	28526565	4200	4200	4200	4200	0
456	20241213	113600	28526565	4200	4200	4200	4200	0
457	20241213	113500	28526565	4200	4200	4200	4200	0
458	20241213	113400	28526565	4200	4200	4200	4200	0
459	20241213	113300	28526565	4200	4200	4200	4200	0
460	20241213	113200	28526565	4200	4200	4200	4200	0
461	20241213	113100	28526565	4200	4200	4200	4200	0
462	20241213	113000	28526565	4200	4200	4200	4200	0
463	20241213	112900	28526565	4200	4200	4200	4200	0
464	20241213	112800	28526565	4200	4200	4200	4200	0
465	20241213	112700	28526565	4200	4200	4200	4200	0
466	20241213	112600	28526565	4200	4200	4200	4200	0
467	20241213	112500	28526565	4200	4200	4200	4200	0
468	20241213	112400	28526565	4200	4200	4200	4200	0
469	20241213	112300	28526565	4200	4200	4200	4200	0
470	20241213	112200	28526565	4200	4200	4200	4200	0
471	20241213	112100	28526565	4200	4200	4200	4200	0
472	20241213	112000	28526565	4200	4200	4200	4200	0
473	20241213	111900	28526565	4200	4200	4200	4200	0
474	20241213	111800	28526565	4200	4200	4200	4200	5
475	20241213	111700	28505565	4195	4195	4195	4195	0
476	20241213	111600	28505565	4195	4195	4195	4195	0
477	20241213	111500	28505565	4195	4195	4195	4195	0
478	20241213	111400	28505565	4195	4195	4195	4195	0
479	20241213	111300	28505565	4195	4195	4195	4195	0
480	20241213	111200	28505565	4195	4195	4195	4195	0
481	20241213	111100	28505565	4195	4195	4195	4195	0
482	20241213	111000	28505565	4195	4195	4195	4195	0
483	20241213	110900	28505565	4195	4195	4195	4195	0
484	20241213	110800	28505565	4195	4195	4195	4195	0
485	20241213	110700	28505565	4195	4195	4195	4195	0
486	20241213	110600	28505565	4195	4195	4195	4195	0
487	20241213	110500	28505565	4195	4195	4195	4195	0
488	20241213	110400	28505565	4195	4195	4195	4195	1
489	20241213	110300	28501370	4195	4195	4195	4195	0
490	20241213	110200	28501370	4195	4195	4195	4195	0
491	20241213	110100	28501370	4195	4195	4195	4195	0
492	20241213	110000	28501370	4195	4195	4195	4195	108
493	20241213	105900	28048310	4195	4195	4195	4195	0
494	20241213	105800	28048310	4195	4195	4195	4195	0
495	20241213	105700	28048310	4195	4195	4195	4195	0
496	20241213	105600	28048310	4195	4195	4195	4195	0
497	20241213	105500	28048310	4195	4195	4195	4195	0
498	20241213	105400	28048310	4195	4195	4195	4195	0
499	20241213	105300	28048310	4195	4195	4195	4195	0
500	20241213	105200	28048310	4195	4195	4195	4195	0
501	20241213	105100	28048310	4195	4195	4195	4195	0
502	20241213	105000	28048310	4195	4195	4195	4195	0
503	20241213	104900	28048310	4195	4195	4195	4195	0
504	20241213	104800	28048310	4195	4195	4195	4195	0
505	20241213	104700	28048310	4195	4195	4195	4195	1
506	20241213	104600	28044115	4195	4195	4195	4195	0
507	20241213	104500	28044115	4195	4195	4195	4195	44
508	20241213	104400	27859535	4180	4180	4180	4180	0
509	20241213	104300	27859535	4180	4180	4180	4180	0
510	20241213	104200	27859535	4180	4180	4180	4180	0
511	20241213	104100	27859535	4180	4180	4180	4180	0
512	20241213	104000	27859535	4180	4180	4180	4180	0
513	20241213	103900	27859535	4180	4180	4180	4180	0
514	20241213	103800	27859535	4180	4180	4180	4180	0
515	20241213	103700	27859535	4180	4180	4180	4180	0
516	20241213	103600	27859535	4180	4180	4180	4180	0
517	20241213	103500	27859535	4180	4180	4180	4180	0
518	20241213	103400	27859535	4180	4180	4180	4180	0
519	20241213	103300	27859535	4180	4180	4180	4180	100
520	20241213	103200	27441535	4180	4180	4180	4180	0
521	20241213	103100	27441535	4180	4180	4180	4180	0
522	20241213	103000	27441535	4180	4180	4180	4180	0
523	20241213	102900	27441535	4180	4180	4180	4180	0
524	20241213	102800	27441535	4180	4180	4180	4180	0
525	20241213	102700	27441535	4180	4180	4180	4180	0
526	20241213	102600	27441535	4180	4180	4180	4180	0
527	20241213	102500	27441535	4180	4180	4180	4180	0
528	20241213	102400	27441535	4180	4180	4180	4180	0
529	20241213	102300	27441535	4180	4180	4180	4180	0
530	20241213	102200	27441535	4180	4180	4180	4180	0
531	20241213	102100	27441535	4180	4180	4180	4180	0
532	20241213	102000	27441535	4180	4180	4180	4180	0
533	20241213	101900	27441535	4180	4180	4180	4180	0
534	20241213	101800	27441535	4180	4180	4180	4180	0
535	20241213	101700	27441535	4180	4180	4180	4180	0
536	20241213	101600	27441535	4180	4180	4180	4180	0
537	20241213	101500	27441535	4180	4180	4180	4180	0
538	20241213	101400	27441535	4180	4180	4180	4180	0
539	20241213	101300	27441535	4180	4180	4180	4180	0
540	20241213	101200	27441535	4180	4180	4180	4180	0
541	20241213	101100	27441535	4180	4180	4180	4180	0
542	20241213	101000	27441535	4180	4180	4180	4180	0
543	20241213	100900	27441535	4180	4180	4180	4180	0
544	20241213	100800	27441535	4180	4180	4180	4180	0
545	20241213	100700	27441535	4180	4180	4180	4180	0
546	20241213	100600	27441535	4180	4180	4180	4180	0
547	20241213	100500	27441535	4180	4180	4180	4180	0
548	20241213	100400	27441535	4180	4180	4180	4180	0
549	20241213	100300	27441535	4180	4180	4180	4180	0
550	20241213	100200	27441535	4180	4180	4180	4180	0
551	20241213	100100	27441535	4180	4180	4180	4180	0
552	20241213	100000	27441535	4180	4180	4180	4180	0
553	20241213	095900	27441535	4180	4180	4180	4180	0
554	20241213	095800	27441535	4180	4180	4180	4180	0
555	20241213	095700	27441535	4180	4180	4180	4180	0
556	20241213	095600	27441535	4180	4180	4180	4180	0
557	20241213	095500	27441535	4180	4180	4180	4180	0
558	20241213	095400	27441535	4180	4180	4180	4180	0
559	20241213	095300	27441535	4180	4180	4180	4180	0
560	20241213	095200	27441535	4180	4180	4180	4180	0
561	20241213	095100	27441535	4180	4180	4180	4180	0
562	20241213	095000	27441535	4180	4180	4180	4180	0
563	20241213	094900	27441535	4180	4180	4180	4180	0
564	20241213	094800	27441535	4180	4180	4180	4180	0
565	20241213	094700	27441535	4180	4180	4180	4180	0
566	20241213	094600	27441535	4180	4180	4180	4180	0
567	20241213	094500	27441535	4180	4180	4180	4180	0
568	20241213	094400	27441535	4180	4180	4180	4180	0
569	20241213	094300	27441535	4180	4180	4180	4180	0
570	20241213	094200	27441535	4180	4180	4180	4180	76
571	20241213	094100	27123855	4180	4180	4180	4180	0
572	20241213	094000	27123855	4180	4180	4180	4180	0
573	20241213	093900	27123855	4180	4180	4180	4180	0
574	20241213	093800	27123855	4180	4180	4180	4180	0
575	20241213	093700	27123855	4180	4180	4180	4180	0
576	20241213	093600	27123855	4180	4180	4180	4180	0
577	20241213	093500	27123855	4180	4180	4180	4180	0
578	20241213	093400	27123855	4180	4180	4180	4180	1
579	20241213	093300	27119675	4180	4180	4180	4180	1
580	20241213	093200	27115495	4145	4145	4145	4145	1
581	20241213	093100	27111350	4145	4145	4145	4145	1
582	20241213	093000	27107205	4185	4185	4185	4185	0
583	20241213	092900	27107205	4185	4185	4185	4185	0
584	20241213	092800	27107205	4185	4185	4185	4185	0
585	20241213	092700	27107205	4185	4185	4185	4185	1
586	20241213	092600	27103020	4185	4185	4185	4185	3
587	20241213	092500	27090465	4185	4185	4185	4185	1
588	20241213	092400	27086280	4140	4140	4140	4140	0
589	20241213	092300	27086280	4140	4150	4150	4140	250
590	20241213	092200	26050880	4180	4180	4180	4180	5
591	20241213	092100	26029980	4180	4180	4180	4180	0
592	20241213	092000	26029980	4180	4180	4180	4180	0
593	20241213	091900	26029980	4180	4180	4180	4180	1
594	20241213	091800	26025800	4180	4180	4180	4180	10
595	20241213	091700	25984000	4205	4205	4205	4205	49
596	20241213	091600	25777955	4205	4215	4215	4150	1207
597	20241213	091500	20741930	4245	4245	4245	4245	2
598	20241213	091400	20733440	4245	4245	4245	4245	2
599	20241213	091300	20724950	4250	4250	4250	4250	235
600	20241213	091200	19726200	4255	4255	4255	4255	0
601	20241213	091100	19726200	4255	4255	4255	4255	0
602	20241213	091000	19726200	4255	4255	4255	4255	0
603	20241213	090900	19726200	4255	4220	4260	4220	20
604	20241213	090800	19641425	4220	4220	4220	4220	0
605	20241213	090700	19641425	4220	4220	4225	4205	349
606	20241213	090600	18172380	4215	4250	4250	4215	14
607	20241213	090500	18113080	4260	4285	4285	4260	14
608	20241213	090400	18053335	4285	4220	4290	4220	376
609	20241213	090300	16466280	4290	4290	4290	4290	77
610	20241213	090200	16135950	4380	4380	4380	4380	228
611	20241213	090100	15137310	4385	4390	4390	4380	264
612	20241213	090000	13980150	4400	4400	4410	4400	3176