KissMeData/042940/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	192700	44233350	4940	4940	4940	4940	170
3	20241220	192600	44233350	4940	4940	4940	4940	0
4	20241220	192500	44233350	4940	4940	4940	4940	0
5	20241220	192400	44233350	4940	4940	4940	4940	0
6	20241220	192300	44233350	4940	4940	4940	4940	0
7	20241220	192200	44233350	4940	4940	4940	4940	0
8	20241220	192100	44233350	4940	4940	4940	4940	0
9	20241220	192000	44233350	4940	4940	4940	4940	0
10	20241220	191900	44233350	4940	4940	4940	4940	0
11	20241220	191800	44233350	4940	4940	4940	4940	0
12	20241220	191700	44233350	4940	4940	4940	4940	0
13	20241220	191600	44233350	4940	4940	4940	4940	0
14	20241220	191500	44233350	4940	4940	4940	4940	0
15	20241220	191400	44233350	4940	4940	4940	4940	0
16	20241220	191300	44233350	4940	4940	4940	4940	0
17	20241220	191200	44233350	4940	4940	4940	4940	0
18	20241220	191100	44233350	4940	4940	4940	4940	0
19	20241220	191000	44233350	4940	4940	4940	4940	0
20	20241220	190900	44233350	4940	4940	4940	4940	0
21	20241220	190800	44233350	4940	4940	4940	4940	0
22	20241220	190700	44233350	4940	4940	4940	4940	0
23	20241220	190600	44233350	4940	4940	4940	4940	0
24	20241220	190500	44233350	4940	4940	4940	4940	0
25	20241220	190400	44233350	4940	4940	4940	4940	0
26	20241220	190300	44233350	4940	4940	4940	4940	0
27	20241220	190200	44233350	4940	4940	4940	4940	0
28	20241220	190100	44233350	4940	4940	4940	4940	0
29	20241220	190000	44233350	4940	4940	4940	4940	0
30	20241220	185900	44233350	4940	4940	4940	4940	0
31	20241220	185800	44233350	4940	4940	4940	4940	0
32	20241220	185700	44233350	4940	4940	4940	4940	170
33	20241220	185600	44233350	4940	4940	4940	4940	0
34	20241220	185500	44233350	4940	4940	4940	4940	0
35	20241220	185400	44233350	4940	4940	4940	4940	0
36	20241220	185300	44233350	4940	4940	4940	4940	0
37	20241220	185200	44233350	4940	4940	4940	4940	0
38	20241220	185100	44233350	4940	4940	4940	4940	0
39	20241220	185000	44233350	4940	4940	4940	4940	0
40	20241220	184900	44233350	4940	4940	4940	4940	0
41	20241220	184800	44233350	4940	4940	4940	4940	0
42	20241220	184700	44233350	4940	4940	4940	4940	0
43	20241220	184600	44233350	4940	4940	4940	4940	0
44	20241220	184500	44233350	4940	4940	4940	4940	0
45	20241220	184400	44233350	4940	4940	4940	4940	0
46	20241220	184300	44233350	4940	4940	4940	4940	0
47	20241220	184200	44233350	4940	4940	4940	4940	0
48	20241220	184100	44233350	4940	4940	4940	4940	0
49	20241220	184000	44233350	4940	4940	4940	4940	0
50	20241220	183900	44233350	4940	4940	4940	4940	0
51	20241220	183800	44233350	4940	4940	4940	4940	0
52	20241220	183700	44233350	4940	4940	4940	4940	0
53	20241220	183600	44233350	4940	4940	4940	4940	0
54	20241220	183500	44233350	4940	4940	4940	4940	0
55	20241220	183400	44233350	4940	4940	4940	4940	0
56	20241220	183300	44233350	4940	4940	4940	4940	0
57	20241220	183200	44233350	4940	4940	4940	4940	0
58	20241220	183100	44233350	4940	4940	4940	4940	0
59	20241220	183000	44233350	4940	4940	4940	4940	0
60	20241220	182900	44233350	4940	4940	4940	4940	0
61	20241220	182800	44233350	4940	4940	4940	4940	0
62	20241220	182700	44233350	4940	4940	4940	4940	170
63	20241220	182600	44233350	4940	4940	4940	4940	0
64	20241220	182500	44233350	4940	4940	4940	4940	0
65	20241220	182400	44233350	4940	4940	4940	4940	0
66	20241220	182300	44233350	4940	4940	4940	4940	0
67	20241220	182200	44233350	4940	4940	4940	4940	0
68	20241220	182100	44233350	4940	4940	4940	4940	0
69	20241220	182000	44233350	4940	4940	4940	4940	0
70	20241220	181900	44233350	4940	4940	4940	4940	0
71	20241220	181800	44233350	4940	4940	4940	4940	0
72	20241220	181700	44233350	4940	4940	4940	4940	0
73	20241220	181600	44233350	4940	4940	4940	4940	0
74	20241220	181500	44233350	4940	4940	4940	4940	0
75	20241220	181400	44233350	4940	4940	4940	4940	0
76	20241220	181300	44233350	4940	4940	4940	4940	0
77	20241220	181200	44233350	4940	4940	4940	4940	0
78	20241220	181100	44233350	4940	4940	4940	4940	0
79	20241220	181000	44233350	4940	4940	4940	4940	0
80	20241220	180900	44233350	4940	4940	4940	4940	0
81	20241220	180800	44233350	4940	4940	4940	4940	0
82	20241220	180700	44233350	4940	4940	4940	4940	0
83	20241220	180600	44233350	4940	4940	4940	4940	0
84	20241220	180500	44233350	4940	4940	4940	4940	0
85	20241220	180400	44233350	4940	4940	4940	4940	0
86	20241220	180300	44233350	4940	4940	4940	4940	0
87	20241220	180200	44233350	4940	4940	4940	4940	0
88	20241220	180100	44233350	4940	4940	4940	4940	0
89	20241220	180000	44233350	4940	4940	4940	4940	0
90	20241220	175900	44233350	4940	4940	4940	4940	0
91	20241220	175800	44233350	4940	4940	4940	4940	0
92	20241220	175700	44233350	4940	4940	4940	4940	170
93	20241220	175600	44233350	4940	4940	4940	4940	0
94	20241220	175500	44233350	4940	4940	4940	4940	0
95	20241220	175400	44233350	4940	4940	4940	4940	0
96	20241220	175300	44233350	4940	4940	4940	4940	0
97	20241220	175200	44233350	4940	4940	4940	4940	0
98	20241220	175100	44233350	4940	4940	4940	4940	0
99	20241220	175000	44233350	4940	4940	4940	4940	0
100	20241220	174900	44233350	4940	4940	4940	4940	0
101	20241220	174800	44233350	4940	4940	4940	4940	0
102	20241220	174700	44233350	4940	4940	4940	4940	0
103	20241220	174600	44233350	4940	4940	4940	4940	0
104	20241220	174500	44233350	4940	4940	4940	4940	0
105	20241220	174400	44233350	4940	4940	4940	4940	0
106	20241220	174300	44233350	4940	4940	4940	4940	0
107	20241220	174200	44233350	4940	4940	4940	4940	0
108	20241220	174100	44233350	4940	4940	4940	4940	0
109	20241220	174000	44233350	4940	4940	4940	4940	0
110	20241220	173900	44233350	4940	4940	4940	4940	0
111	20241220	173800	44233350	4940	4940	4940	4940	0
112	20241220	173700	44233350	4940	4940	4940	4940	0
113	20241220	173600	44233350	4940	4940	4940	4940	0
114	20241220	173500	44233350	4940	4940	4940	4940	0
115	20241220	173400	44233350	4940	4940	4940	4940	0
116	20241220	173300	44233350	4940	4940	4940	4940	0
117	20241220	173200	44233350	4940	4940	4940	4940	0
118	20241220	173100	44233350	4940	4940	4940	4940	0
119	20241220	173000	44233350	4940	4940	4940	4940	0
120	20241220	172900	44233350	4940	4940	4940	4940	0
121	20241220	172800	44233350	4940	4940	4940	4940	0
122	20241220	172700	44233350	4940	4940	4940	4940	170
123	20241220	172600	44233350	4940	4940	4940	4940	0
124	20241220	172500	44233350	4940	4940	4940	4940	0
125	20241220	172400	44233350	4940	4940	4940	4940	0
126	20241220	172300	44233350	4940	4940	4940	4940	0
127	20241220	172200	44233350	4940	4940	4940	4940	0
128	20241220	172100	44233350	4940	4940	4940	4940	0
129	20241220	172000	44233350	4940	4940	4940	4940	0
130	20241220	171900	44233350	4940	4940	4940	4940	0
131	20241220	171800	44233350	4940	4940	4940	4940	0
132	20241220	171700	44233350	4940	4940	4940	4940	0
133	20241220	171600	44233350	4940	4940	4940	4940	0
134	20241220	171500	44233350	4940	4940	4940	4940	0
135	20241220	171400	44233350	4940	4940	4940	4940	0
136	20241220	171300	44233350	4940	4940	4940	4940	0
137	20241220	171200	44233350	4940	4940	4940	4940	0
138	20241220	171100	44233350	4940	4940	4940	4940	0
139	20241220	171000	44233350	4940	4940	4940	4940	0
140	20241220	170900	44233350	4940	4940	4940	4940	0
141	20241220	170800	44233350	4940	4940	4940	4940	0
142	20241220	170700	44233350	4940	4940	4940	4940	0
143	20241220	170600	44233350	4940	4940	4940	4940	0
144	20241220	170500	44233350	4940	4940	4940	4940	0
145	20241220	170400	44233350	4940	4940	4940	4940	0
146	20241220	170300	44233350	4940	4940	4940	4940	0
147	20241220	170200	44233350	4940	4940	4940	4940	0
148	20241220	170100	44233350	4940	4940	4940	4940	0
149	20241220	170000	44233350	4940	4940	4940	4940	0
150	20241220	165900	44233350	4940	4940	4940	4940	0
151	20241220	165800	44233350	4940	4940	4940	4940	0
152	20241220	165700	44233350	4940	4940	4940	4940	170
153	20241220	165600	44233350	4940	4940	4940	4940	0
154	20241220	165500	44233350	4940	4940	4940	4940	0
155	20241220	165400	44233350	4940	4940	4940	4940	0
156	20241220	165300	44233350	4940	4940	4940	4940	0
157	20241220	165200	44233350	4940	4940	4940	4940	0
158	20241220	165100	44233350	4940	4940	4940	4940	0
159	20241220	165000	44233350	4940	4940	4940	4940	0
160	20241220	164900	44233350	4940	4940	4940	4940	0
161	20241220	164800	44233350	4940	4940	4940	4940	0
162	20241220	164700	44233350	4940	4940	4940	4940	0
163	20241220	164600	44233350	4940	4940	4940	4940	0
164	20241220	164500	44233350	4940	4940	4940	4940	0
165	20241220	164400	44233350	4940	4940	4940	4940	0
166	20241220	164300	44233350	4940	4940	4940	4940	0
167	20241220	164200	44233350	4940	4940	4940	4940	0
168	20241220	164100	44233350	4940	4940	4940	4940	0
169	20241220	164000	44233350	4940	4940	4940	4940	0
170	20241220	163900	44233350	4940	4940	4940	4940	0
171	20241220	163800	44233350	4940	4940	4940	4940	0
172	20241220	163700	44233350	4940	4940	4940	4940	0
173	20241220	163600	44233350	4940	4940	4940	4940	0
174	20241220	163500	44233350	4940	4940	4940	4940	0
175	20241220	163400	44233350	4940	4940	4940	4940	0
176	20241220	163300	44233350	4940	4940	4940	4940	0
177	20241220	163200	44233350	4940	4940	4940	4940	0
178	20241220	163100	44233350	4940	4940	4940	4940	0
179	20241220	163000	44233350	4940	4940	4940	4940	0
180	20241220	162900	44233350	4940	4940	4940	4940	0
181	20241220	162800	44233350	4940	4940	4940	4940	0
182	20241220	162700	44233350	4940	4940	4940	4940	170
183	20241220	162600	44233350	4940	4940	4940	4940	0
184	20241220	162500	44233350	4940	4940	4940	4940	0
185	20241220	162400	44233350	4940	4940	4940	4940	0
186	20241220	162300	44233350	4940	4940	4940	4940	0
187	20241220	162200	44233350	4940	4940	4940	4940	0
188	20241220	162100	44233350	4940	4940	4940	4940	0
189	20241220	162000	44233350	4940	4940	4940	4940	0
190	20241220	161900	44233350	4940	4940	4940	4940	0
191	20241220	161800	44233350	4940	4940	4940	4940	0
192	20241220	161700	44233350	4940	4940	4940	4940	0
193	20241220	161600	44233350	4940	4940	4940	4940	0
194	20241220	161500	44233350	4940	4940	4940	4940	0
195	20241220	161400	44233350	4940	4940	4940	4940	0
196	20241220	161300	44233350	4940	4940	4940	4940	0
197	20241220	161200	44233350	4940	4940	4940	4940	0
198	20241220	161100	44233350	4940	4940	4940	4940	0
199	20241220	161000	44233350	4940	4940	4940	4940	0
200	20241220	160900	44233350	4940	4940	4940	4940	0
201	20241220	160800	44233350	4940	4940	4940	4940	0
202	20241220	160700	44233350	4940	4940	4940	4940	0
203	20241220	160600	44233350	4940	4940	4940	4940	0
204	20241220	160500	44233350	4940	4940	4940	4940	0
205	20241220	160400	44233350	4940	4940	4940	4940	0
206	20241220	160300	44233350	4940	4940	4940	4940	0
207	20241220	160200	44233350	4940	4940	4940	4940	0
208	20241220	160100	44233350	4940	4940	4940	4940	0
209	20241220	160000	44233350	4940	4940	4940	4940	0
210	20241220	155900	44233350	4940	4940	4940	4940	0
211	20241220	155800	44233350	4940	4940	4940	4940	0
212	20241220	155700	44233350	4940	4940	4940	4940	170
213	20241220	155600	44233350	4940	4940	4940	4940	0
214	20241220	155500	44233350	4940	4940	4940	4940	0
215	20241220	155400	44233350	4940	4940	4940	4940	0
216	20241220	155300	44233350	4940	4940	4940	4940	0
217	20241220	155200	44233350	4940	4940	4940	4940	0
218	20241220	155100	44233350	4940	4940	4940	4940	0
219	20241220	155000	44233350	4940	4940	4940	4940	0
220	20241220	154900	44233350	4940	4940	4940	4940	0
221	20241220	154800	44233350	4940	4940	4940	4940	0
222	20241220	154700	44233350	4940	4940	4940	4940	0
223	20241220	154600	44233350	4940	4940	4940	4940	0
224	20241220	154500	44233350	4940	4940	4940	4940	0
225	20241220	154400	44233350	4940	4940	4940	4940	0
226	20241220	154300	44233350	4940	4940	4940	4940	0
227	20241220	154200	44233350	4940	4940	4940	4940	0
228	20241220	154100	44233350	4940	4940	4940	4940	0
229	20241220	154000	44233350	4940	4940	4940	4940	0
230	20241220	153900	44233350	4940	4940	4940	4940	0
231	20241220	153800	44233350	4940	4940	4940	4940	0
232	20241220	153700	44233350	4940	4940	4940	4940	0
233	20241220	153600	44233350	4940	4940	4940	4940	0
234	20241220	153500	44233350	4940	4940	4940	4940	0
235	20241220	153400	44233350	4940	4940	4940	4940	0
236	20241220	153300	44233350	4940	4940	4940	4940	0
237	20241220	153200	44233350	4940	4940	4940	4940	0
238	20241220	153100	44233350	4940	4940	4940	4940	0
239	20241220	153000	44233350	4940	4940	4940	4940	170
240	20241220	152900	43393550	4950	4950	4950	4950	0
241	20241220	152800	43393550	4950	4950	4950	4950	0
242	20241220	152700	43393550	4950	4950	4950	4950	0
243	20241220	152600	43393550	4950	4950	4950	4950	0
244	20241220	152500	43393550	4950	4950	4950	4950	0
245	20241220	152400	43393550	4950	4950	4950	4950	0
246	20241220	152300	43393550	4950	4950	4950	4950	0
247	20241220	152200	43393550	4950	4950	4950	4950	0
248	20241220	152100	43393550	4950	4950	4950	4950	0
249	20241220	152000	43393550	4950	4950	4950	4950	0
250	20241220	151900	43393550	4950	4950	4950	4950	0
251	20241220	151800	43393550	4950	4950	4950	4950	10
252	20241220	151700	43344050	4970	4970	4970	4970	0
253	20241220	151600	43344050	4970	4970	4970	4970	0
254	20241220	151500	43344050	4970	4970	4970	4970	0
255	20241220	151400	43344050	4970	4970	4970	4970	0
256	20241220	151300	43344050	4970	4970	4970	4970	4
257	20241220	151200	43324170	4970	4960	4970	4920	13
258	20241220	151100	43259670	4975	4975	4975	4975	0
259	20241220	151000	43259670	4975	4975	4975	4975	10
260	20241220	150900	43209920	4960	4960	4960	4960	2
261	20241220	150800	43200000	4965	4965	4965	4965	0
262	20241220	150700	43200000	4965	4965	4965	4965	0
263	20241220	150600	43200000	4965	4965	4965	4965	0
264	20241220	150500	43200000	4965	4965	4965	4965	70
265	20241220	150400	42852450	4965	4965	4965	4965	0
266	20241220	150300	42852450	4965	4965	4965	4965	0
267	20241220	150200	42852450	4965	4965	4965	4965	0
268	20241220	150100	42852450	4965	4965	4965	4965	0
269	20241220	150000	42852450	4965	4965	4965	4965	10
270	20241220	145900	42802800	4970	4970	4970	4970	0
271	20241220	145800	42802800	4970	4970	4970	4970	0
272	20241220	145700	42802800	4970	4970	4970	4970	0
273	20241220	145600	42802800	4970	4970	4975	4900	4111
274	20241220	145500	22538435	4970	4970	4970	4970	0
275	20241220	145400	22538435	4970	4970	4970	4970	0
276	20241220	145300	22538435	4970	4970	4970	4970	0
277	20241220	145200	22538435	4970	4970	4970	4970	0
278	20241220	145100	22538435	4970	4970	4970	4970	0
279	20241220	145000	22538435	4970	4970	4970	4970	0
280	20241220	144900	22538435	4970	4970	4970	4970	0
281	20241220	144800	22538435	4970	4970	4970	4970	0
282	20241220	144700	22538435	4970	4970	4970	4970	0
283	20241220	144600	22538435	4970	4970	4970	4970	0
284	20241220	144500	22538435	4970	4970	4970	4970	0
285	20241220	144400	22538435	4970	4970	4970	4970	0
286	20241220	144300	22538435	4970	4970	4970	4970	0
287	20241220	144200	22538435	4970	4970	4970	4970	0
288	20241220	144100	22538435	4970	4970	4970	4970	0
289	20241220	144000	22538435	4970	4970	4970	4970	0
290	20241220	143900	22538435	4970	4970	4970	4970	0
291	20241220	143800	22538435	4970	4970	4970	4970	0
292	20241220	143700	22538435	4970	4970	4970	4970	0
293	20241220	143600	22538435	4970	4970	4970	4970	0
294	20241220	143500	22538435	4970	4970	4970	4970	0
295	20241220	143400	22538435	4970	4970	4970	4970	0
296	20241220	143300	22538435	4970	4970	4970	4970	0
297	20241220	143200	22538435	4970	4970	4970	4970	0
298	20241220	143100	22538435	4970	4970	4970	4970	0
299	20241220	143000	22538435	4970	4970	4970	4970	0
300	20241220	142900	22538435	4970	4970	4970	4970	6
301	20241220	142800	22508615	4975	4975	4975	4975	0
302	20241220	142700	22508615	4975	4975	4975	4975	0
303	20241220	142600	22508615	4975	4975	4975	4975	0
304	20241220	142500	22508615	4975	4975	4975	4975	9
305	20241220	142400	22463840	4975	4975	4975	4975	0
306	20241220	142300	22463840	4975	4975	4975	4975	0
307	20241220	142200	22463840	4975	4975	4975	4975	0
308	20241220	142100	22463840	4975	4975	4975	4975	0
309	20241220	142000	22463840	4975	4975	4975	4975	0
310	20241220	141900	22463840	4975	4975	4975	4975	0
311	20241220	141800	22463840	4975	4975	4975	4975	0
312	20241220	141700	22463840	4975	4975	4975	4975	0
313	20241220	141600	22463840	4975	4975	4975	4975	0
314	20241220	141500	22463840	4975	4975	4975	4975	0
315	20241220	141400	22463840	4975	4975	4975	4975	0
316	20241220	141300	22463840	4975	4975	4975	4975	0
317	20241220	141200	22463840	4975	4975	4975	4975	0
318	20241220	141100	22463840	4975	4975	4975	4975	0
319	20241220	141000	22463840	4975	4975	4975	4975	0
320	20241220	140900	22463840	4975	4975	4975	4975	0
321	20241220	140800	22463840	4975	4975	4975	4975	1
322	20241220	140700	22458865	4975	4975	4975	4975	0
323	20241220	140600	22458865	4975	4975	4975	4975	0
324	20241220	140500	22458865	4975	4975	4975	4975	0
325	20241220	140400	22458865	4975	4975	4975	4975	0
326	20241220	140300	22458865	4975	4975	4975	4975	0
327	20241220	140200	22458865	4975	4975	4975	4975	0
328	20241220	140100	22458865	4975	4975	4975	4975	0
329	20241220	140000	22458865	4975	4975	4975	4975	0
330	20241220	135900	22458865	4975	4975	4975	4975	3
331	20241220	135800	22443940	4975	4975	4975	4975	0
332	20241220	135700	22443940	4975	4975	4975	4975	0
333	20241220	135600	22443940	4975	4975	4975	4975	0
334	20241220	135500	22443940	4975	4975	4975	4975	50
335	20241220	135400	22195190	4980	4980	4980	4980	0
336	20241220	135300	22195190	4980	4980	4980	4980	0
337	20241220	135200	22195190	4980	4980	4980	4980	0
338	20241220	135100	22195190	4980	4980	4980	4980	0
339	20241220	135000	22195190	4980	4980	4980	4980	0
340	20241220	134900	22195190	4980	4980	4980	4980	0
341	20241220	134800	22195190	4980	4980	4980	4980	0
342	20241220	134700	22195190	4980	4980	4980	4980	0
343	20241220	134600	22195190	4980	4980	4980	4980	0
344	20241220	134500	22195190	4980	4980	4980	4980	0
345	20241220	134400	22195190	4980	4980	4980	4980	0
346	20241220	134300	22195190	4980	4980	4980	4980	0
347	20241220	134200	22195190	4980	4980	4980	4980	0
348	20241220	134100	22195190	4980	4980	4980	4980	1
349	20241220	134000	22190210	4975	4975	4975	4975	0
350	20241220	133900	22190210	4975	4975	4975	4975	0
351	20241220	133800	22190210	4975	4975	4975	4975	0
352	20241220	133700	22190210	4975	4975	4975	4975	0
353	20241220	133600	22190210	4975	4975	4975	4975	0
354	20241220	133500	22190210	4975	4975	4975	4975	0
355	20241220	133400	22190210	4975	4975	4975	4975	0
356	20241220	133300	22190210	4975	4975	4975	4975	0
357	20241220	133200	22190210	4975	4985	4985	4975	15
358	20241220	133100	22115495	4980	4980	4980	4980	0
359	20241220	133000	22115495	4980	4980	4980	4980	0
360	20241220	132900	22115495	4980	4980	4980	4980	0
361	20241220	132800	22115495	4980	4980	4980	4980	7
362	20241220	132700	22080635	4980	4980	4980	4980	0
363	20241220	132600	22080635	4980	4980	4980	4980	0
364	20241220	132500	22080635	4980	4980	4980	4980	1
365	20241220	132400	22075655	4975	4975	4975	4975	0
366	20241220	132300	22075655	4975	4975	4975	4975	0
367	20241220	132200	22075655	4975	4975	4975	4975	0
368	20241220	132100	22075655	4975	4975	4975	4975	0
369	20241220	132000	22075655	4975	4975	4975	4975	0
370	20241220	131900	22075655	4975	4975	4975	4975	0
371	20241220	131800	22075655	4975	4975	4975	4975	0
372	20241220	131700	22075655	4975	4975	4975	4975	0
373	20241220	131600	22075655	4975	4975	4975	4975	0
374	20241220	131500	22075655	4975	4975	4975	4975	0
375	20241220	131400	22075655	4975	4975	4975	4975	0
376	20241220	131300	22075655	4975	4975	4975	4975	0
377	20241220	131200	22075655	4975	4975	4975	4975	0
378	20241220	131100	22075655	4975	4975	4975	4975	0
379	20241220	131000	22075655	4975	4975	4975	4975	0
380	20241220	130900	22075655	4975	4975	4975	4975	0
381	20241220	130800	22075655	4975	4975	4975	4975	0
382	20241220	130700	22075655	4975	4975	4975	4975	72
383	20241220	130600	21717455	4980	4980	4980	4980	0
384	20241220	130500	21717455	4980	4980	4980	4980	0
385	20241220	130400	21717455	4980	4980	4980	4980	0
386	20241220	130300	21717455	4980	4980	4980	4980	120
387	20241220	130200	21119855	4980	4980	4980	4980	0
388	20241220	130100	21119855	4980	4980	4980	4980	0
389	20241220	130000	21119855	4980	4980	4980	4980	0
390	20241220	125900	21119855	4980	4985	4985	4980	24
391	20241220	125800	21000330	4980	4980	4980	4980	0
392	20241220	125700	21000330	4980	4980	4980	4980	0
393	20241220	125600	21000330	4980	4980	4980	4980	0
394	20241220	125500	21000330	4980	4980	4980	4980	0
395	20241220	125400	21000330	4980	4980	4980	4980	0
396	20241220	125300	21000330	4980	4980	4980	4980	0
397	20241220	125200	21000330	4980	4980	4980	4980	0
398	20241220	125100	21000330	4980	4980	4980	4980	0
399	20241220	125000	21000330	4980	4980	4980	4980	0
400	20241220	124900	21000330	4980	4980	4980	4980	2
401	20241220	124800	20990370	4975	4975	4975	4975	0
402	20241220	124700	20990370	4975	4975	4975	4975	0
403	20241220	124600	20990370	4975	4975	4975	4975	0
404	20241220	124500	20990370	4975	4975	4975	4975	0
405	20241220	124400	20990370	4975	4975	4975	4975	0
406	20241220	124300	20990370	4975	4975	4975	4975	0
407	20241220	124200	20990370	4975	4975	4975	4975	0
408	20241220	124100	20990370	4975	4975	4975	4975	0
409	20241220	124000	20990370	4975	4975	4975	4975	0
410	20241220	123900	20990370	4975	4975	4975	4975	0
411	20241220	123800	20990370	4975	4975	4975	4975	0
412	20241220	123700	20990370	4975	4975	4975	4975	53
413	20241220	123600	20726695	4975	4975	4975	4975	27
414	20241220	123500	20592370	4970	4970	4970	4970	0
415	20241220	123400	20592370	4970	4970	4970	4970	0
416	20241220	123300	20592370	4970	4970	4970	4970	0
417	20241220	123200	20592370	4970	4970	4970	4970	0
418	20241220	123100	20592370	4970	4970	4970	4970	0
419	20241220	123000	20592370	4970	4970	4970	4970	0
420	20241220	122900	20592370	4970	4970	4970	4970	0
421	20241220	122800	20592370	4970	4970	4970	4970	0
422	20241220	122700	20592370	4970	4970	4970	4970	0
423	20241220	122600	20592370	4970	4970	4970	4970	0
424	20241220	122500	20592370	4970	4970	4970	4970	0
425	20241220	122400	20592370	4970	4970	4970	4970	0
426	20241220	122300	20592370	4970	4970	4970	4970	0
427	20241220	122200	20592370	4970	4970	4970	4970	0
428	20241220	122100	20592370	4970	4970	4970	4970	0
429	20241220	122000	20592370	4970	4970	4970	4970	0
430	20241220	121900	20592370	4970	4970	4970	4970	0
431	20241220	121800	20592370	4970	4970	4970	4970	0
432	20241220	121700	20592370	4970	4970	4970	4970	0
433	20241220	121600	20592370	4970	4970	4970	4970	0
434	20241220	121500	20592370	4970	4970	4970	4970	0
435	20241220	121400	20592370	4970	4970	4970	4970	0
436	20241220	121300	20592370	4970	4970	4970	4970	0
437	20241220	121200	20592370	4970	4970	4970	4970	0
438	20241220	121100	20592370	4970	4970	4970	4970	0
439	20241220	121000	20592370	4970	4970	4970	4970	0
440	20241220	120900	20592370	4970	4970	4970	4970	0
441	20241220	120800	20592370	4970	4970	4970	4970	0
442	20241220	120700	20592370	4970	4970	4970	4970	0
443	20241220	120600	20592370	4970	4970	4970	4970	0
444	20241220	120500	20592370	4970	4970	4970	4970	0
445	20241220	120400	20592370	4970	4970	4970	4970	0
446	20241220	120300	20592370	4970	4970	4970	4970	0
447	20241220	120200	20592370	4970	4970	4970	4970	0
448	20241220	120100	20592370	4970	4970	4970	4970	0
449	20241220	120000	20592370	4970	4970	4970	4970	0
450	20241220	115900	20592370	4970	4970	4970	4970	1
451	20241220	115800	20587400	4975	4975	4975	4975	0
452	20241220	115700	20587400	4975	4975	4975	4975	0
453	20241220	115600	20587400	4975	4975	4975	4975	0
454	20241220	115500	20587400	4975	4975	4975	4975	0
455	20241220	115400	20587400	4975	4975	4975	4975	0
456	20241220	115300	20587400	4975	4975	4975	4975	0
457	20241220	115200	20587400	4975	4975	4975	4975	0
458	20241220	115100	20587400	4975	4980	4985	4975	17
459	20241220	115000	20502670	4970	4970	4970	4970	0
460	20241220	114900	20502670	4970	4970	4970	4970	0
461	20241220	114800	20502670	4970	4970	4970	4970	0
462	20241220	114700	20502670	4970	4970	4970	4970	0
463	20241220	114600	20502670	4970	4970	4970	4970	0
464	20241220	114500	20502670	4970	4970	4970	4970	0
465	20241220	114400	20502670	4970	4970	4970	4970	0
466	20241220	114300	20502670	4970	4970	4970	4970	0
467	20241220	114200	20502670	4970	4970	4970	4970	0
468	20241220	114100	20502670	4970	4970	4970	4970	0
469	20241220	114000	20502670	4970	4970	4970	4970	0
470	20241220	113900	20502670	4970	4970	4970	4970	0
471	20241220	113800	20502670	4970	4970	4970	4970	0
472	20241220	113700	20502670	4970	4970	4970	4970	0
473	20241220	113600	20502670	4970	4970	4970	4970	0
474	20241220	113500	20502670	4970	4970	4970	4970	12
475	20241220	113400	20443030	4970	4970	4970	4970	0
476	20241220	113300	20443030	4970	4970	4970	4970	1
477	20241220	113200	20438060	4970	4970	4970	4970	0
478	20241220	113100	20438060	4970	4970	4970	4970	0
479	20241220	113000	20438060	4970	4970	4970	4970	0
480	20241220	112900	20438060	4970	4970	4970	4970	0
481	20241220	112800	20438060	4970	4970	4970	4970	0
482	20241220	112700	20438060	4970	4970	4970	4970	1
483	20241220	112600	20433090	4970	4970	4970	4970	0
484	20241220	112500	20433090	4970	4970	4970	4970	0
485	20241220	112400	20433090	4970	4970	4970	4970	0
486	20241220	112300	20433090	4970	4970	4970	4970	0
487	20241220	112200	20433090	4970	4970	4970	4970	0
488	20241220	112100	20433090	4970	4970	4970	4970	0
489	20241220	112000	20433090	4970	4970	4970	4970	0
490	20241220	111900	20433090	4970	4970	4970	4970	21
491	20241220	111800	20328720	4965	4965	4965	4965	0
492	20241220	111700	20328720	4965	4965	4965	4965	0
493	20241220	111600	20328720	4965	4965	4965	4965	0
494	20241220	111500	20328720	4965	4965	4965	4965	0
495	20241220	111400	20328720	4965	4965	4965	4965	5
496	20241220	111300	20303895	4980	4980	4980	4980	0
497	20241220	111200	20303895	4980	4980	4980	4980	0
498	20241220	111100	20303895	4980	4980	4980	4980	0
499	20241220	111000	20303895	4980	4980	4980	4980	0
500	20241220	110900	20303895	4980	4980	4980	4980	0
501	20241220	110800	20303895	4980	4980	4980	4980	0
502	20241220	110700	20303895	4980	4980	4980	4980	0
503	20241220	110600	20303895	4980	4980	4980	4980	0
504	20241220	110500	20303895	4980	4980	4980	4980	0
505	20241220	110400	20303895	4980	4980	4980	4980	0
506	20241220	110300	20303895	4980	4980	4980	4980	0
507	20241220	110200	20303895	4980	4980	4980	4980	0
508	20241220	110100	20303895	4980	4980	4980	4980	0
509	20241220	110000	20303895	4980	4980	4980	4980	0
510	20241220	105900	20303895	4980	4980	4980	4980	0
511	20241220	105800	20303895	4980	4980	4980	4980	0
512	20241220	105700	20303895	4980	4980	4980	4980	12
513	20241220	105600	20244135	4980	4980	4980	4980	0
514	20241220	105500	20244135	4980	4980	4980	4980	188
515	20241220	105400	19307895	4995	4995	4995	4995	5
516	20241220	105300	19282920	4995	4995	4995	4995	0
517	20241220	105200	19282920	4995	4995	4995	4995	0
518	20241220	105100	19282920	4995	4995	4995	4995	0
519	20241220	105000	19282920	4995	4995	4995	4995	0
520	20241220	104900	19282920	4995	4995	4995	4995	0
521	20241220	104800	19282920	4995	4995	4995	4995	0
522	20241220	104700	19282920	4995	4995	4995	4995	0
523	20241220	104600	19282920	4995	4995	4995	4995	0
524	20241220	104500	19282920	4995	4995	4995	4995	0
525	20241220	104400	19282920	4995	4995	4995	4995	0
526	20241220	104300	19282920	4995	4995	4995	4995	0
527	20241220	104200	19282920	4995	4995	4995	4995	0
528	20241220	104100	19282920	4995	4995	4995	4995	0
529	20241220	104000	19282920	4995	4995	4995	4995	0
530	20241220	103900	19282920	4995	4995	4995	4995	1
531	20241220	103800	19277925	4950	4950	4950	4950	0
532	20241220	103700	19277925	4950	4950	4950	4950	0
533	20241220	103600	19277925	4950	4950	4950	4950	0
534	20241220	103500	19277925	4950	4950	4950	4950	0
535	20241220	103400	19277925	4950	4950	4950	4950	0
536	20241220	103300	19277925	4950	4950	4950	4950	0
537	20241220	103200	19277925	4950	4950	4950	4950	0
538	20241220	103100	19277925	4950	4950	4950	4950	0
539	20241220	103000	19277925	4950	4950	4950	4950	0
540	20241220	102900	19277925	4950	4950	4950	4950	0
541	20241220	102800	19277925	4950	4950	4950	4950	0
542	20241220	102700	19277925	4950	4950	4950	4950	0
543	20241220	102600	19277925	4950	4950	4950	4950	0
544	20241220	102500	19277925	4950	4950	4950	4950	20
545	20241220	102400	19178925	4955	4955	4955	4955	92
546	20241220	102300	18723065	4950	4950	4950	4950	0
547	20241220	102200	18723065	4950	4950	4950	4950	0
548	20241220	102100	18723065	4950	4955	4955	4950	41
549	20241220	102000	18520070	4955	4960	4960	4955	115
550	20241220	101900	17949915	4960	4960	4960	4960	0
551	20241220	101800	17949915	4960	4960	4960	4960	0
552	20241220	101700	17949915	4960	4960	4960	4960	0
553	20241220	101600	17949915	4960	4960	4960	4960	0
554	20241220	101500	17949915	4960	4960	4960	4960	0
555	20241220	101400	17949915	4960	4960	4960	4960	10
556	20241220	101300	17900315	5020	5020	5020	5020	1
557	20241220	101200	17895295	4955	4955	4955	4955	0
558	20241220	101100	17895295	4955	4955	4955	4955	0
559	20241220	101000	17895295	4955	4955	4955	4955	0
560	20241220	100900	17895295	4955	4970	4970	4955	200
561	20241220	100800	16902435	5010	5010	5010	5010	0
562	20241220	100700	16902435	5010	5010	5010	5010	0
563	20241220	100600	16902435	5010	5000	5010	5000	18
564	20241220	100500	16812315	4950	5030	5030	4950	486
565	20241220	100400	14396900	5040	5040	5040	5040	0
566	20241220	100300	14396900	5040	5040	5040	5040	0
567	20241220	100200	14396900	5040	5040	5040	5040	10
568	20241220	100100	14346500	5040	5040	5040	5040	0
569	20241220	100000	14346500	5040	5040	5040	5040	0
570	20241220	095900	14346500	5040	5040	5040	5040	0
571	20241220	095800	14346500	5040	5040	5040	5040	0
572	20241220	095700	14346500	5040	5040	5040	5040	100
573	20241220	095600	13842500	5040	5040	5040	5040	0
574	20241220	095500	13842500	5040	5040	5040	5040	0
575	20241220	095400	13842500	5040	5040	5040	5040	0
576	20241220	095300	13842500	5040	5040	5040	5040	2
577	20241220	095200	13832420	5040	5040	5040	5040	7
578	20241220	095100	13797140	5040	5040	5040	5040	7
579	20241220	095000	13761860	5040	5040	5040	5040	62
580	20241220	094900	13449380	5040	5040	5040	5040	0
581	20241220	094800	13449380	5040	5040	5040	5040	2334
582	20241220	094700	1686020	5040	5040	5040	5040	0
583	20241220	094600	1686020	5040	5040	5040	5040	0
584	20241220	094500	1686020	5040	5040	5040	5040	1
585	20241220	094400	1680980	5040	5040	5040	5040	0
586	20241220	094300	1680980	5040	5040	5040	5040	1
587	20241220	094200	1675940	5040	5040	5040	5040	0
588	20241220	094100	1675940	5040	5040	5040	5040	0
589	20241220	094000	1675940	5040	5040	5040	5040	0
590	20241220	093900	1675940	5040	5040	5040	5040	0
591	20241220	093800	1675940	5040	5040	5040	5040	0
592	20241220	093700	1675940	5040	5040	5040	5040	0
593	20241220	093600	1675940	5040	5040	5040	5040	1
594	20241220	093500	1670900	5040	5040	5040	5040	0
595	20241220	093400	1670900	5040	5040	5040	5040	0
596	20241220	093300	1670900	5040	5040	5040	5040	0
597	20241220	093200	1670900	5040	5040	5040	5040	0
598	20241220	093100	1670900	5040	5040	5040	5040	1
599	20241220	093000	1665860	5040	5040	5040	5040	0
600	20241220	092900	1665860	5040	5040	5040	5040	0
601	20241220	092800	1665860	5040	5040	5040	5040	0
602	20241220	092700	1665860	5040	5040	5040	5040	3
603	20241220	092600	1650740	5030	5030	5030	5030	3
604	20241220	092500	1635650	5030	5030	5030	5030	1
605	20241220	092400	1630620	5030	5030	5030	5030	0
606	20241220	092300	1630620	5030	5030	5030	5030	0
607	20241220	092200	1630620	5030	5030	5030	5030	2
608	20241220	092100	1620560	5040	5040	5040	5040	0
609	20241220	092000	1620560	5040	5040	5040	5040	0
610	20241220	091900	1620560	5040	5040	5040	5040	0
611	20241220	091800	1620560	5040	5040	5040	5040	0
612	20241220	091700	1620560	5040	5040	5040	5040	0
613	20241220	091600	1620560	5040	5020	5040	5000	82
614	20241220	091500	1209920	5020	5020	5020	5020	1
615	20241220	091400	1204900	5030	5030	5030	5030	0
616	20241220	091300	1204900	5030	5030	5030	5030	0
617	20241220	091200	1204900	5030	5040	5040	5030	5
618	20241220	091100	1179730	5040	5040	5040	5040	0
619	20241220	091000	1179730	5040	5040	5040	5040	0
620	20241220	090900	1179730	5040	5040	5040	5040	0
621	20241220	090800	1179730	5040	5040	5040	5040	0
622	20241220	090700	1179730	5040	5040	5040	5040	0
623	20241220	090600	1179730	5040	5040	5040	5040	0
624	20241220	090500	1179730	5040	5040	5040	5040	0
625	20241220	090400	1179730	5040	5050	5050	5040	225
626	20241220	090300	45630	5070	5070	5070	5070	0
627	20241220	090200	45630	5070	5070	5070	5070	0
628	20241220	090100	45630	5070	5070	5070	5070	9
629	20241220	090000	0	5040	5040	5040	5040	0