KissMeData/237750/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	205100	25537430	4085	4085	4085	4085	247
3	20241230	205000	25537430	4085	4085	4085	4085	0
4	20241230	204900	25537430	4085	4085	4085	4085	0
5	20241230	204800	25537430	4085	4085	4085	4085	0
6	20241230	204700	25537430	4085	4085	4085	4085	0
7	20241230	204600	25537430	4085	4085	4085	4085	0
8	20241230	204500	25537430	4085	4085	4085	4085	0
9	20241230	204400	25537430	4085	4085	4085	4085	0
10	20241230	204300	25537430	4085	4085	4085	4085	0
11	20241230	204200	25537430	4085	4085	4085	4085	0
12	20241230	204100	25537430	4085	4085	4085	4085	0
13	20241230	204000	25537430	4085	4085	4085	4085	0
14	20241230	203900	25537430	4085	4085	4085	4085	0
15	20241230	203800	25537430	4085	4085	4085	4085	0
16	20241230	203700	25537430	4085	4085	4085	4085	0
17	20241230	203600	25537430	4085	4085	4085	4085	0
18	20241230	203500	25537430	4085	4085	4085	4085	0
19	20241230	203400	25537430	4085	4085	4085	4085	0
20	20241230	203300	25537430	4085	4085	4085	4085	0
21	20241230	203200	25537430	4085	4085	4085	4085	0
22	20241230	203100	25537430	4085	4085	4085	4085	0
23	20241230	203000	25537430	4085	4085	4085	4085	0
24	20241230	202900	25537430	4085	4085	4085	4085	0
25	20241230	202800	25537430	4085	4085	4085	4085	0
26	20241230	202700	25537430	4085	4085	4085	4085	0
27	20241230	202600	25537430	4085	4085	4085	4085	0
28	20241230	202500	25537430	4085	4085	4085	4085	0
29	20241230	202400	25537430	4085	4085	4085	4085	0
30	20241230	202300	25537430	4085	4085	4085	4085	0
31	20241230	202200	25537430	4085	4085	4085	4085	0
32	20241230	202100	25537430	4085	4085	4085	4085	247
33	20241230	202000	25537430	4085	4085	4085	4085	0
34	20241230	201900	25537430	4085	4085	4085	4085	0
35	20241230	201800	25537430	4085	4085	4085	4085	0
36	20241230	201700	25537430	4085	4085	4085	4085	0
37	20241230	201600	25537430	4085	4085	4085	4085	0
38	20241230	201500	25537430	4085	4085	4085	4085	0
39	20241230	201400	25537430	4085	4085	4085	4085	0
40	20241230	201300	25537430	4085	4085	4085	4085	0
41	20241230	201200	25537430	4085	4085	4085	4085	0
42	20241230	201100	25537430	4085	4085	4085	4085	0
43	20241230	201000	25537430	4085	4085	4085	4085	0
44	20241230	200900	25537430	4085	4085	4085	4085	0
45	20241230	200800	25537430	4085	4085	4085	4085	0
46	20241230	200700	25537430	4085	4085	4085	4085	0
47	20241230	200600	25537430	4085	4085	4085	4085	0
48	20241230	200500	25537430	4085	4085	4085	4085	0
49	20241230	200400	25537430	4085	4085	4085	4085	0
50	20241230	200300	25537430	4085	4085	4085	4085	0
51	20241230	200200	25537430	4085	4085	4085	4085	0
52	20241230	200100	25537430	4085	4085	4085	4085	0
53	20241230	200000	25537430	4085	4085	4085	4085	0
54	20241230	195900	25537430	4085	4085	4085	4085	0
55	20241230	195800	25537430	4085	4085	4085	4085	0
56	20241230	195700	25537430	4085	4085	4085	4085	0
57	20241230	195600	25537430	4085	4085	4085	4085	0
58	20241230	195500	25537430	4085	4085	4085	4085	0
59	20241230	195400	25537430	4085	4085	4085	4085	0
60	20241230	195300	25537430	4085	4085	4085	4085	0
61	20241230	195200	25537430	4085	4085	4085	4085	0
62	20241230	195100	25537430	4085	4085	4085	4085	247
63	20241230	195000	25537430	4085	4085	4085	4085	0
64	20241230	194900	25537430	4085	4085	4085	4085	0
65	20241230	194800	25537430	4085	4085	4085	4085	0
66	20241230	194700	25537430	4085	4085	4085	4085	0
67	20241230	194600	25537430	4085	4085	4085	4085	0
68	20241230	194500	25537430	4085	4085	4085	4085	0
69	20241230	194400	25537430	4085	4085	4085	4085	0
70	20241230	194300	25537430	4085	4085	4085	4085	0
71	20241230	194200	25537430	4085	4085	4085	4085	0
72	20241230	194100	25537430	4085	4085	4085	4085	0
73	20241230	194000	25537430	4085	4085	4085	4085	0
74	20241230	193900	25537430	4085	4085	4085	4085	0
75	20241230	193800	25537430	4085	4085	4085	4085	0
76	20241230	193700	25537430	4085	4085	4085	4085	0
77	20241230	193600	25537430	4085	4085	4085	4085	0
78	20241230	193500	25537430	4085	4085	4085	4085	0
79	20241230	193400	25537430	4085	4085	4085	4085	0
80	20241230	193300	25537430	4085	4085	4085	4085	0
81	20241230	193200	25537430	4085	4085	4085	4085	0
82	20241230	193100	25537430	4085	4085	4085	4085	0
83	20241230	193000	25537430	4085	4085	4085	4085	0
84	20241230	192900	25537430	4085	4085	4085	4085	0
85	20241230	192800	25537430	4085	4085	4085	4085	0
86	20241230	192700	25537430	4085	4085	4085	4085	0
87	20241230	192600	25537430	4085	4085	4085	4085	0
88	20241230	192500	25537430	4085	4085	4085	4085	0
89	20241230	192400	25537430	4085	4085	4085	4085	0
90	20241230	192300	25537430	4085	4085	4085	4085	0
91	20241230	192200	25537430	4085	4085	4085	4085	0
92	20241230	192100	25537430	4085	4085	4085	4085	247
93	20241230	192000	25537430	4085	4085	4085	4085	0
94	20241230	191900	25537430	4085	4085	4085	4085	0
95	20241230	191800	25537430	4085	4085	4085	4085	0
96	20241230	191700	25537430	4085	4085	4085	4085	0
97	20241230	191600	25537430	4085	4085	4085	4085	0
98	20241230	191500	25537430	4085	4085	4085	4085	0
99	20241230	191400	25537430	4085	4085	4085	4085	0
100	20241230	191300	25537430	4085	4085	4085	4085	0
101	20241230	191200	25537430	4085	4085	4085	4085	0
102	20241230	191100	25537430	4085	4085	4085	4085	0
103	20241230	191000	25537430	4085	4085	4085	4085	0
104	20241230	190900	25537430	4085	4085	4085	4085	0
105	20241230	190800	25537430	4085	4085	4085	4085	0
106	20241230	190700	25537430	4085	4085	4085	4085	0
107	20241230	190600	25537430	4085	4085	4085	4085	0
108	20241230	190500	25537430	4085	4085	4085	4085	0
109	20241230	190400	25537430	4085	4085	4085	4085	0
110	20241230	190300	25537430	4085	4085	4085	4085	0
111	20241230	190200	25537430	4085	4085	4085	4085	0
112	20241230	190100	25537430	4085	4085	4085	4085	0
113	20241230	190000	25537430	4085	4085	4085	4085	0
114	20241230	185900	25537430	4085	4085	4085	4085	0
115	20241230	185800	25537430	4085	4085	4085	4085	0
116	20241230	185700	25537430	4085	4085	4085	4085	0
117	20241230	185600	25537430	4085	4085	4085	4085	0
118	20241230	185500	25537430	4085	4085	4085	4085	0
119	20241230	185400	25537430	4085	4085	4085	4085	0
120	20241230	185300	25537430	4085	4085	4085	4085	0
121	20241230	185200	25537430	4085	4085	4085	4085	0
122	20241230	185100	25537430	4085	4085	4085	4085	247
123	20241230	185000	25537430	4085	4085	4085	4085	0
124	20241230	184900	25537430	4085	4085	4085	4085	0
125	20241230	184800	25537430	4085	4085	4085	4085	0
126	20241230	184700	25537430	4085	4085	4085	4085	0
127	20241230	184600	25537430	4085	4085	4085	4085	0
128	20241230	184500	25537430	4085	4085	4085	4085	0
129	20241230	184400	25537430	4085	4085	4085	4085	0
130	20241230	184300	25537430	4085	4085	4085	4085	0
131	20241230	184200	25537430	4085	4085	4085	4085	0
132	20241230	184100	25537430	4085	4085	4085	4085	0
133	20241230	184000	25537430	4085	4085	4085	4085	0
134	20241230	183900	25537430	4085	4085	4085	4085	0
135	20241230	183800	25537430	4085	4085	4085	4085	0
136	20241230	183700	25537430	4085	4085	4085	4085	0
137	20241230	183600	25537430	4085	4085	4085	4085	0
138	20241230	183500	25537430	4085	4085	4085	4085	0
139	20241230	183400	25537430	4085	4085	4085	4085	0
140	20241230	183300	25537430	4085	4085	4085	4085	0
141	20241230	183200	25537430	4085	4085	4085	4085	0
142	20241230	183100	25537430	4085	4085	4085	4085	0
143	20241230	183000	25537430	4085	4085	4085	4085	0
144	20241230	182900	25537430	4085	4085	4085	4085	0
145	20241230	182800	25537430	4085	4085	4085	4085	0
146	20241230	182700	25537430	4085	4085	4085	4085	0
147	20241230	182600	25537430	4085	4085	4085	4085	0
148	20241230	182500	25537430	4085	4085	4085	4085	0
149	20241230	182400	25537430	4085	4085	4085	4085	0
150	20241230	182300	25537430	4085	4085	4085	4085	0
151	20241230	182200	25537430	4085	4085	4085	4085	0
152	20241230	182100	25537430	4085	4085	4085	4085	247
153	20241230	182000	25537430	4085	4085	4085	4085	0
154	20241230	181900	25537430	4085	4085	4085	4085	0
155	20241230	181800	25537430	4085	4085	4085	4085	0
156	20241230	181700	25537430	4085	4085	4085	4085	0
157	20241230	181600	25537430	4085	4085	4085	4085	0
158	20241230	181500	25537430	4085	4085	4085	4085	0
159	20241230	181400	25537430	4085	4085	4085	4085	0
160	20241230	181300	25537430	4085	4085	4085	4085	0
161	20241230	181200	25537430	4085	4085	4085	4085	0
162	20241230	181100	25537430	4085	4085	4085	4085	0
163	20241230	181000	25537430	4085	4085	4085	4085	0
164	20241230	180900	25537430	4085	4085	4085	4085	0
165	20241230	180800	25537430	4085	4085	4085	4085	0
166	20241230	180700	25537430	4085	4085	4085	4085	0
167	20241230	180600	25537430	4085	4085	4085	4085	0
168	20241230	180500	25537430	4085	4085	4085	4085	0
169	20241230	180400	25537430	4085	4085	4085	4085	0
170	20241230	180300	25537430	4085	4085	4085	4085	0
171	20241230	180200	25537430	4085	4085	4085	4085	0
172	20241230	180100	25537430	4085	4085	4085	4085	0
173	20241230	180000	25537430	4085	4085	4085	4085	0
174	20241230	175900	25537430	4085	4085	4085	4085	0
175	20241230	175800	25537430	4085	4085	4085	4085	0
176	20241230	175700	25537430	4085	4085	4085	4085	0
177	20241230	175600	25537430	4085	4085	4085	4085	0
178	20241230	175500	25537430	4085	4085	4085	4085	0
179	20241230	175400	25537430	4085	4085	4085	4085	0
180	20241230	175300	25537430	4085	4085	4085	4085	0
181	20241230	175200	25537430	4085	4085	4085	4085	0
182	20241230	175100	25537430	4085	4085	4085	4085	247
183	20241230	175000	25537430	4085	4085	4085	4085	0
184	20241230	174900	25537430	4085	4085	4085	4085	0
185	20241230	174800	25537430	4085	4085	4085	4085	0
186	20241230	174700	25537430	4085	4085	4085	4085	0
187	20241230	174600	25537430	4085	4085	4085	4085	0
188	20241230	174500	25537430	4085	4085	4085	4085	0
189	20241230	174400	25537430	4085	4085	4085	4085	0
190	20241230	174300	25537430	4085	4085	4085	4085	0
191	20241230	174200	25537430	4085	4085	4085	4085	0
192	20241230	174100	25537430	4085	4085	4085	4085	0
193	20241230	174000	25537430	4085	4085	4085	4085	0
194	20241230	173900	25537430	4085	4085	4085	4085	0
195	20241230	173800	25537430	4085	4085	4085	4085	0
196	20241230	173700	25537430	4085	4085	4085	4085	0
197	20241230	173600	25537430	4085	4085	4085	4085	0
198	20241230	173500	25537430	4085	4085	4085	4085	0
199	20241230	173400	25537430	4085	4085	4085	4085	0
200	20241230	173300	25537430	4085	4085	4085	4085	0
201	20241230	173200	25537430	4085	4085	4085	4085	0
202	20241230	173100	25537430	4085	4085	4085	4085	0
203	20241230	173000	25537430	4085	4085	4085	4085	0
204	20241230	172900	25537430	4085	4085	4085	4085	0
205	20241230	172800	25537430	4085	4085	4085	4085	0
206	20241230	172700	25537430	4085	4085	4085	4085	0
207	20241230	172600	25537430	4085	4085	4085	4085	0
208	20241230	172500	25537430	4085	4085	4085	4085	0
209	20241230	172400	25537430	4085	4085	4085	4085	0
210	20241230	172300	25537430	4085	4085	4085	4085	0
211	20241230	172200	25537430	4085	4085	4085	4085	0
212	20241230	172100	25537430	4085	4085	4085	4085	247
213	20241230	172000	25537430	4085	4085	4085	4085	0
214	20241230	171900	25537430	4085	4085	4085	4085	0
215	20241230	171800	25537430	4085	4085	4085	4085	0
216	20241230	171700	25537430	4085	4085	4085	4085	0
217	20241230	171600	25537430	4085	4085	4085	4085	0
218	20241230	171500	25537430	4085	4085	4085	4085	0
219	20241230	171400	25537430	4085	4085	4085	4085	0
220	20241230	171300	25537430	4085	4085	4085	4085	0
221	20241230	171200	25537430	4085	4085	4085	4085	0
222	20241230	171100	25537430	4085	4085	4085	4085	0
223	20241230	171000	25537430	4085	4085	4085	4085	0
224	20241230	170900	25537430	4085	4085	4085	4085	0
225	20241230	170800	25537430	4085	4085	4085	4085	0
226	20241230	170700	25537430	4085	4085	4085	4085	0
227	20241230	170600	25537430	4085	4085	4085	4085	0
228	20241230	170500	25537430	4085	4085	4085	4085	0
229	20241230	170400	25537430	4085	4085	4085	4085	0
230	20241230	170300	25537430	4085	4085	4085	4085	0
231	20241230	170200	25537430	4085	4085	4085	4085	0
232	20241230	170100	25537430	4085	4085	4085	4085	0
233	20241230	170000	25537430	4085	4085	4085	4085	0
234	20241230	165900	25537430	4085	4085	4085	4085	0
235	20241230	165800	25537430	4085	4085	4085	4085	0
236	20241230	165700	25537430	4085	4085	4085	4085	0
237	20241230	165600	25537430	4085	4085	4085	4085	0
238	20241230	165500	25537430	4085	4085	4085	4085	0
239	20241230	165400	25537430	4085	4085	4085	4085	0
240	20241230	165300	25537430	4085	4085	4085	4085	0
241	20241230	165200	25537430	4085	4085	4085	4085	0
242	20241230	165100	25537430	4085	4085	4085	4085	247
243	20241230	165000	25537430	4085	4085	4085	4085	0
244	20241230	164900	25537430	4085	4085	4085	4085	0
245	20241230	164800	25537430	4085	4085	4085	4085	0
246	20241230	164700	25537430	4085	4085	4085	4085	0
247	20241230	164600	25537430	4085	4085	4085	4085	0
248	20241230	164500	25537430	4085	4085	4085	4085	0
249	20241230	164400	25537430	4085	4085	4085	4085	0
250	20241230	164300	25537430	4085	4085	4085	4085	0
251	20241230	164200	25537430	4085	4085	4085	4085	0
252	20241230	164100	25537430	4085	4085	4085	4085	0
253	20241230	164000	25537430	4085	4085	4085	4085	0
254	20241230	163900	25537430	4085	4085	4085	4085	0
255	20241230	163800	25537430	4085	4085	4085	4085	0
256	20241230	163700	25537430	4085	4085	4085	4085	0
257	20241230	163600	25537430	4085	4085	4085	4085	0
258	20241230	163500	25537430	4085	4085	4085	4085	0
259	20241230	163400	25537430	4085	4085	4085	4085	0
260	20241230	163300	25537430	4085	4085	4085	4085	0
261	20241230	163200	25537430	4085	4085	4085	4085	0
262	20241230	163100	25537430	4085	4085	4085	4085	0
263	20241230	163000	25537430	4085	4085	4085	4085	0
264	20241230	162900	25537430	4085	4085	4085	4085	0
265	20241230	162800	25537430	4085	4085	4085	4085	0
266	20241230	162700	25537430	4085	4085	4085	4085	0
267	20241230	162600	25537430	4085	4085	4085	4085	0
268	20241230	162500	25537430	4085	4085	4085	4085	0
269	20241230	162400	25537430	4085	4085	4085	4085	0
270	20241230	162300	25537430	4085	4085	4085	4085	0
271	20241230	162200	25537430	4085	4085	4085	4085	0
272	20241230	162100	25537430	4085	4085	4085	4085	247
273	20241230	162000	25537430	4085	4085	4085	4085	0
274	20241230	161900	25537430	4085	4085	4085	4085	0
275	20241230	161800	25537430	4085	4085	4085	4085	0
276	20241230	161700	25537430	4085	4085	4085	4085	0
277	20241230	161600	25537430	4085	4085	4085	4085	0
278	20241230	161500	25537430	4085	4085	4085	4085	0
279	20241230	161400	25537430	4085	4085	4085	4085	0
280	20241230	161300	25537430	4085	4085	4085	4085	0
281	20241230	161200	25537430	4085	4085	4085	4085	0
282	20241230	161100	25537430	4085	4085	4085	4085	0
283	20241230	161000	25537430	4085	4085	4085	4085	0
284	20241230	160900	25537430	4085	4085	4085	4085	0
285	20241230	160800	25537430	4085	4085	4085	4085	0
286	20241230	160700	25537430	4085	4085	4085	4085	0
287	20241230	160600	25537430	4085	4085	4085	4085	0
288	20241230	160500	25537430	4085	4085	4085	4085	0
289	20241230	160400	25537430	4085	4085	4085	4085	0
290	20241230	160300	25537430	4085	4085	4085	4085	0
291	20241230	160200	25537430	4085	4085	4085	4085	0
292	20241230	160100	25537430	4085	4085	4085	4085	0
293	20241230	160000	25537430	4085	4085	4085	4085	0
294	20241230	155900	25537430	4085	4085	4085	4085	0
295	20241230	155800	25537430	4085	4085	4085	4085	0
296	20241230	155700	25537430	4085	4085	4085	4085	0
297	20241230	155600	25537430	4085	4085	4085	4085	0
298	20241230	155500	25537430	4085	4085	4085	4085	0
299	20241230	155400	25537430	4085	4085	4085	4085	0
300	20241230	155300	25537430	4085	4085	4085	4085	0
301	20241230	155200	25537430	4085	4085	4085	4085	0
302	20241230	155100	25537430	4085	4085	4085	4085	247
303	20241230	155000	25537430	4085	4085	4085	4085	0
304	20241230	154900	25537430	4085	4085	4085	4085	0
305	20241230	154800	25537430	4085	4085	4085	4085	0
306	20241230	154700	25537430	4085	4085	4085	4085	0
307	20241230	154600	25537430	4085	4085	4085	4085	0
308	20241230	154500	25537430	4085	4085	4085	4085	0
309	20241230	154400	25537430	4085	4085	4085	4085	0
310	20241230	154300	25537430	4085	4085	4085	4085	0
311	20241230	154200	25537430	4085	4085	4085	4085	0
312	20241230	154100	25537430	4085	4085	4085	4085	0
313	20241230	154000	25537430	4085	4085	4085	4085	0
314	20241230	153900	25537430	4085	4085	4085	4085	0
315	20241230	153800	25537430	4085	4085	4085	4085	0
316	20241230	153700	25537430	4085	4085	4085	4085	0
317	20241230	153600	25537430	4085	4085	4085	4085	0
318	20241230	153500	25537430	4085	4085	4085	4085	0
319	20241230	153400	25537430	4085	4085	4085	4085	0
320	20241230	153300	25537430	4085	4085	4085	4085	0
321	20241230	153200	25537430	4085	4085	4085	4085	0
322	20241230	153100	25537430	4085	4085	4085	4085	0
323	20241230	153000	25537430	4085	4085	4085	4085	247
324	20241230	152900	24528435	4065	4065	4065	4065	0
325	20241230	152800	24528435	4065	4065	4065	4065	0
326	20241230	152700	24528435	4065	4065	4065	4065	0
327	20241230	152600	24528435	4065	4065	4065	4065	0
328	20241230	152500	24528435	4065	4065	4065	4065	0
329	20241230	152400	24528435	4065	4065	4065	4065	0
330	20241230	152300	24528435	4065	4065	4065	4065	0
331	20241230	152200	24528435	4065	4065	4065	4065	0
332	20241230	152100	24528435	4065	4065	4065	4065	0
333	20241230	152000	24528435	4065	4065	4065	4065	0
334	20241230	151900	24528435	4065	4065	4065	4065	0
335	20241230	151800	24528435	4065	4065	4065	4065	100
336	20241230	151700	24121935	4080	4080	4080	4080	1
337	20241230	151600	24117855	4060	4060	4060	4060	0
338	20241230	151500	24117855	4060	4060	4060	4060	0
339	20241230	151400	24117855	4060	4060	4060	4060	0
340	20241230	151300	24117855	4060	4060	4060	4060	0
341	20241230	151200	24117855	4060	4060	4060	4060	0
342	20241230	151100	24117855	4060	4060	4060	4060	0
343	20241230	151000	24117855	4060	4060	4060	4060	0
344	20241230	150900	24117855	4060	4060	4060	4060	0
345	20241230	150800	24117855	4060	4060	4060	4060	0
346	20241230	150700	24117855	4060	4060	4060	4060	0
347	20241230	150600	24117855	4060	4060	4060	4060	0
348	20241230	150500	24117855	4060	4060	4060	4060	0
349	20241230	150400	24117855	4060	4060	4060	4060	0
350	20241230	150300	24117855	4060	4060	4060	4060	0
351	20241230	150200	24117855	4060	4060	4060	4060	0
352	20241230	150100	24117855	4060	4060	4060	4060	0
353	20241230	150000	24117855	4060	4060	4060	4060	0
354	20241230	145900	24117855	4060	4060	4060	4060	0
355	20241230	145800	24117855	4060	4060	4060	4060	0
356	20241230	145700	24117855	4060	4060	4060	4060	0
357	20241230	145600	24117855	4060	4060	4060	4060	0
358	20241230	145500	24117855	4060	4060	4060	4060	0
359	20241230	145400	24117855	4060	4060	4060	4060	0
360	20241230	145300	24117855	4060	4060	4060	4060	0
361	20241230	145200	24117855	4060	4060	4060	4060	1
362	20241230	145100	24113795	4060	4060	4060	4060	0
363	20241230	145000	24113795	4060	4060	4060	4060	0
364	20241230	144900	24113795	4060	4060	4060	4060	0
365	20241230	144800	24113795	4060	4060	4060	4060	0
366	20241230	144700	24113795	4060	4060	4060	4060	0
367	20241230	144600	24113795	4060	4060	4060	4060	0
368	20241230	144500	24113795	4060	4060	4060	4060	0
369	20241230	144400	24113795	4060	4060	4060	4060	0
370	20241230	144300	24113795	4060	4060	4060	4060	0
371	20241230	144200	24113795	4060	4060	4060	4060	0
372	20241230	144100	24113795	4060	4060	4060	4060	0
373	20241230	144000	24113795	4060	4065	4065	4060	2
374	20241230	143900	24105670	4060	4060	4060	4060	0
375	20241230	143800	24105670	4060	4060	4060	4060	0
376	20241230	143700	24105670	4060	4060	4060	4060	8
377	20241230	143600	24073190	4055	4055	4055	4055	0
378	20241230	143500	24073190	4055	4070	4070	4055	100
379	20241230	143400	23666875	4070	4070	4070	4070	0
380	20241230	143300	23666875	4070	4070	4070	4070	0
381	20241230	143200	23666875	4070	4070	4070	4070	0
382	20241230	143100	23666875	4070	4070	4070	4070	0
383	20241230	143000	23666875	4070	4070	4070	4070	0
384	20241230	142900	23666875	4070	4070	4070	4070	0
385	20241230	142800	23666875	4070	4070	4070	4070	1
386	20241230	142700	23662805	4095	4095	4095	4095	60
387	20241230	142600	23417105	4095	4090	4095	4090	286
388	20241230	142500	22246125	4090	4090	4090	4090	0
389	20241230	142400	22246125	4090	4090	4090	4090	0
390	20241230	142300	22246125	4090	4090	4090	4090	0
391	20241230	142200	22246125	4090	4090	4090	4090	533
392	20241230	142100	20066155	4090	4090	4090	4090	0
393	20241230	142000	20066155	4090	4090	4090	4090	0
394	20241230	141900	20066155	4090	4090	4090	4090	61
395	20241230	141800	19816665	4070	4070	4070	4070	0
396	20241230	141700	19816665	4070	4070	4070	4070	0
397	20241230	141600	19816665	4070	4070	4070	4070	1
398	20241230	141500	19812595	4090	4090	4090	4090	0
399	20241230	141400	19812595	4090	4090	4090	4090	100
400	20241230	141300	19403595	4090	4090	4090	4090	0
401	20241230	141200	19403595	4090	4090	4090	4090	122
402	20241230	141100	18904615	4070	4070	4070	4070	0
403	20241230	141000	18904615	4070	4070	4070	4070	0
404	20241230	140900	18904615	4070	4070	4070	4070	0
405	20241230	140800	18904615	4070	4070	4070	4070	0
406	20241230	140700	18904615	4070	4070	4070	4070	0
407	20241230	140600	18904615	4070	4070	4070	4070	0
408	20241230	140500	18904615	4070	4070	4070	4070	0
409	20241230	140400	18904615	4070	4070	4070	4070	1
410	20241230	140300	18900545	4070	4070	4070	4070	0
411	20241230	140200	18900545	4070	4070	4070	4070	0
412	20241230	140100	18900545	4070	4070	4070	4070	0
413	20241230	140000	18900545	4070	4070	4070	4070	0
414	20241230	135900	18900545	4070	4070	4070	4070	0
415	20241230	135800	18900545	4070	4070	4070	4070	0
416	20241230	135700	18900545	4070	4070	4070	4070	0
417	20241230	135600	18900545	4070	4070	4070	4070	0
418	20241230	135500	18900545	4070	4070	4070	4070	0
419	20241230	135400	18900545	4070	4070	4070	4070	0
420	20241230	135300	18900545	4070	4070	4070	4070	0
421	20241230	135200	18900545	4070	4070	4070	4070	1
422	20241230	135100	18896475	4065	4065	4065	4065	0
423	20241230	135000	18896475	4065	4065	4065	4065	0
424	20241230	134900	18896475	4065	4065	4065	4065	0
425	20241230	134800	18896475	4065	4065	4065	4065	0
426	20241230	134700	18896475	4065	4065	4065	4065	0
427	20241230	134600	18896475	4065	4065	4065	4065	0
428	20241230	134500	18896475	4065	4065	4065	4065	0
429	20241230	134400	18896475	4065	4065	4065	4065	0
430	20241230	134300	18896475	4065	4065	4065	4065	0
431	20241230	134200	18896475	4065	4065	4065	4065	0
432	20241230	134100	18896475	4065	4065	4065	4065	0
433	20241230	134000	18896475	4065	4065	4065	4065	2
434	20241230	133900	18888345	4070	4070	4070	4070	0
435	20241230	133800	18888345	4070	4070	4070	4070	0
436	20241230	133700	18888345	4070	4070	4070	4070	0
437	20241230	133600	18888345	4070	4070	4070	4070	5
438	20241230	133500	18867995	4070	4070	4070	4070	0
439	20241230	133400	18867995	4070	4070	4070	4070	0
440	20241230	133300	18867995	4070	4070	4070	4070	0
441	20241230	133200	18867995	4070	4070	4070	4070	0
442	20241230	133100	18867995	4070	4070	4070	4070	0
443	20241230	133000	18867995	4070	4070	4070	4070	0
444	20241230	132900	18867995	4070	4070	4070	4070	10
445	20241230	132800	18827295	4065	4070	4070	4065	4
446	20241230	132700	18811025	4065	4065	4065	4065	0
447	20241230	132600	18811025	4065	4065	4065	4065	0
448	20241230	132500	18811025	4065	4065	4065	4065	0
449	20241230	132400	18811025	4065	4065	4065	4065	0
450	20241230	132300	18811025	4065	4065	4065	4065	0
451	20241230	132200	18811025	4065	4065	4065	4065	0
452	20241230	132100	18811025	4065	4065	4065	4065	0
453	20241230	132000	18811025	4065	4065	4065	4065	3
454	20241230	131900	18798830	4065	4065	4065	4065	0
455	20241230	131800	18798830	4065	4065	4065	4065	0
456	20241230	131700	18798830	4065	4065	4065	4065	0
457	20241230	131600	18798830	4065	4065	4065	4065	2
458	20241230	131500	18790700	4070	4070	4070	4070	0
459	20241230	131400	18790700	4070	4070	4070	4070	0
460	20241230	131300	18790700	4070	4070	4070	4070	0
461	20241230	131200	18790700	4070	4070	4070	4070	0
462	20241230	131100	18790700	4070	4065	4070	4065	121
463	20241230	131000	18298755	4055	4055	4055	4055	0
464	20241230	130900	18298755	4055	4055	4055	4055	0
465	20241230	130800	18298755	4055	4055	4055	4055	0
466	20241230	130700	18298755	4055	4055	4055	4055	0
467	20241230	130600	18298755	4055	4055	4055	4055	0
468	20241230	130500	18298755	4055	4055	4055	4055	0
469	20241230	130400	18298755	4055	4055	4055	4055	2
470	20241230	130300	18290645	4055	4055	4055	4055	0
471	20241230	130200	18290645	4055	4055	4055	4055	0
472	20241230	130100	18290645	4055	4055	4055	4055	0
473	20241230	130000	18290645	4055	4055	4055	4055	0
474	20241230	125900	18290645	4055	4055	4055	4055	0
475	20241230	125800	18290645	4055	4055	4055	4055	0
476	20241230	125700	18290645	4055	4055	4055	4055	0
477	20241230	125600	18290645	4055	4055	4055	4055	0
478	20241230	125500	18290645	4055	4055	4055	4055	0
479	20241230	125400	18290645	4055	4055	4055	4055	0
480	20241230	125300	18290645	4055	4055	4055	4055	0
481	20241230	125200	18290645	4055	4055	4055	4055	2
482	20241230	125100	18282535	4060	4060	4060	4060	0
483	20241230	125000	18282535	4060	4060	4060	4060	0
484	20241230	124900	18282535	4060	4060	4060	4060	0
485	20241230	124800	18282535	4060	4060	4060	4060	0
486	20241230	124700	18282535	4060	4060	4060	4060	0
487	20241230	124600	18282535	4060	4060	4060	4060	0
488	20241230	124500	18282535	4060	4060	4060	4060	62
489	20241230	124400	18030815	4055	4055	4055	4055	0
490	20241230	124300	18030815	4055	4055	4055	4055	0
491	20241230	124200	18030815	4055	4055	4055	4055	0
492	20241230	124100	18030815	4055	4055	4055	4055	0
493	20241230	124000	18030815	4055	4060	4060	4055	30
494	20241230	123900	17909025	4060	4060	4060	4060	0
495	20241230	123800	17909025	4060	4060	4060	4060	0
496	20241230	123700	17909025	4060	4060	4060	4060	0
497	20241230	123600	17909025	4060	4060	4060	4060	0
498	20241230	123500	17909025	4060	4060	4060	4060	0
499	20241230	123400	17909025	4060	4060	4060	4060	0
500	20241230	123300	17909025	4060	4060	4060	4060	0
501	20241230	123200	17909025	4060	4060	4060	4060	0
502	20241230	123100	17909025	4060	4060	4060	4060	0
503	20241230	123000	17909025	4060	4060	4060	4060	0
504	20241230	122900	17909025	4060	4060	4060	4060	0
505	20241230	122800	17909025	4060	4060	4060	4060	2
506	20241230	122700	17900905	4060	4060	4060	4060	0
507	20241230	122600	17900905	4060	4060	4060	4060	0
508	20241230	122500	17900905	4060	4060	4060	4060	0
509	20241230	122400	17900905	4060	4060	4060	4060	0
510	20241230	122300	17900905	4060	4060	4060	4060	0
511	20241230	122200	17900905	4060	4060	4060	4060	0
512	20241230	122100	17900905	4060	4060	4060	4060	0
513	20241230	122000	17900905	4060	4060	4060	4060	0
514	20241230	121900	17900905	4060	4060	4060	4060	0
515	20241230	121800	17900905	4060	4060	4060	4060	0
516	20241230	121700	17900905	4060	4060	4060	4060	0
517	20241230	121600	17900905	4060	4060	4060	4060	2
518	20241230	121500	17892785	4060	4060	4060	4060	0
519	20241230	121400	17892785	4060	4060	4060	4060	0
520	20241230	121300	17892785	4060	4060	4060	4060	0
521	20241230	121200	17892785	4060	4060	4060	4060	0
522	20241230	121100	17892785	4060	4060	4060	4060	0
523	20241230	121000	17892785	4060	4060	4060	4060	0
524	20241230	120900	17892785	4060	4060	4060	4060	0
525	20241230	120800	17892785	4060	4060	4060	4060	0
526	20241230	120700	17892785	4060	4060	4060	4060	0
527	20241230	120600	17892785	4060	4060	4060	4060	0
528	20241230	120500	17892785	4060	4060	4060	4060	0
529	20241230	120400	17892785	4060	4060	4060	4060	2
530	20241230	120300	17884665	4060	4060	4060	4060	0
531	20241230	120200	17884665	4060	4060	4060	4060	0
532	20241230	120100	17884665	4060	4060	4060	4060	0
533	20241230	120000	17884665	4060	4060	4060	4060	0
534	20241230	115900	17884665	4060	4060	4060	4060	0
535	20241230	115800	17884665	4060	4060	4060	4060	0
536	20241230	115700	17884665	4060	4060	4060	4060	0
537	20241230	115600	17884665	4060	4060	4060	4060	59
538	20241230	115500	17645125	4060	4060	4060	4060	1
539	20241230	115400	17641065	4060	4060	4060	4060	0
540	20241230	115300	17641065	4060	4060	4060	4060	0
541	20241230	115200	17641065	4060	4060	4060	4060	2
542	20241230	115100	17632945	4060	4060	4060	4060	0
543	20241230	115000	17632945	4060	4060	4060	4060	0
544	20241230	114900	17632945	4060	4060	4060	4060	0
545	20241230	114800	17632945	4060	4060	4060	4060	0
546	20241230	114700	17632945	4060	4060	4060	4060	0
547	20241230	114600	17632945	4060	4060	4060	4060	0
548	20241230	114500	17632945	4060	4060	4060	4060	0
549	20241230	114400	17632945	4060	4060	4060	4060	0
550	20241230	114300	17632945	4060	4060	4060	4060	0
551	20241230	114200	17632945	4060	4060	4060	4060	0
552	20241230	114100	17632945	4060	4060	4060	4060	0
553	20241230	114000	17632945	4060	4065	4065	4060	2
554	20241230	113900	17624820	4060	4060	4060	4060	0
555	20241230	113800	17624820	4060	4060	4060	4060	0
556	20241230	113700	17624820	4060	4060	4060	4060	0
557	20241230	113600	17624820	4060	4060	4060	4060	0
558	20241230	113500	17624820	4060	4060	4060	4060	0
559	20241230	113400	17624820	4060	4060	4060	4060	0
560	20241230	113300	17624820	4060	4060	4060	4060	0
561	20241230	113200	17624820	4060	4060	4060	4060	0
562	20241230	113100	17624820	4060	4060	4060	4060	0
563	20241230	113000	17624820	4060	4060	4060	4060	0
564	20241230	112900	17624820	4060	4060	4060	4060	0
565	20241230	112800	17624820	4060	4060	4060	4060	2
566	20241230	112700	17616700	4070	4070	4070	4070	0
567	20241230	112600	17616700	4070	4070	4070	4070	0
568	20241230	112500	17616700	4070	4070	4070	4070	24
569	20241230	112400	17519020	4070	4070	4070	4070	0
570	20241230	112300	17519020	4070	4070	4070	4070	0
571	20241230	112200	17519020	4070	4070	4070	4070	0
572	20241230	112100	17519020	4070	4070	4070	4070	0
573	20241230	112000	17519020	4070	4070	4070	4070	0
574	20241230	111900	17519020	4070	4070	4070	4070	0
575	20241230	111800	17519020	4070	4070	4070	4070	0
576	20241230	111700	17519020	4070	4070	4070	4070	0
577	20241230	111600	17519020	4070	4090	4090	4070	3
578	20241230	111500	17506790	4070	4070	4070	4070	0
579	20241230	111400	17506790	4070	4070	4070	4070	0
580	20241230	111300	17506790	4070	4070	4070	4070	0
581	20241230	111200	17506790	4070	4070	4070	4070	0
582	20241230	111100	17506790	4070	4070	4070	4070	0
583	20241230	111000	17506790	4070	4070	4070	4070	0
584	20241230	110900	17506790	4070	4070	4070	4070	0
585	20241230	110800	17506790	4070	4070	4070	4070	0
586	20241230	110700	17506790	4070	4070	4070	4070	0
587	20241230	110600	17506790	4070	4070	4070	4070	0
588	20241230	110500	17506790	4070	4070	4070	4070	12
589	20241230	110400	17457950	4070	4090	4090	4070	19
590	20241230	110300	17380280	4090	4090	4090	4090	0
591	20241230	110200	17380280	4090	4090	4090	4090	0
592	20241230	110100	17380280	4090	4090	4090	4090	0
593	20241230	110000	17380280	4090	4090	4090	4090	0
594	20241230	105900	17380280	4090	4090	4090	4090	0
595	20241230	105800	17380280	4090	4090	4090	4090	0
596	20241230	105700	17380280	4090	4090	4090	4090	164
597	20241230	105600	16709520	4080	4080	4080	4080	25
598	20241230	105500	16607520	4070	4070	4070	4070	0
599	20241230	105400	16607520	4070	4070	4070	4070	0
600	20241230	105300	16607520	4070	4070	4070	4070	0
601	20241230	105200	16607520	4070	4070	4070	4070	0
602	20241230	105100	16607520	4070	4070	4070	4070	0
603	20241230	105000	16607520	4070	4070	4070	4070	0
604	20241230	104900	16607520	4070	4070	4070	4070	0
605	20241230	104800	16607520	4070	4085	4085	4070	352
606	20241230	104700	15170245	4085	4085	4085	4085	0
607	20241230	104600	15170245	4085	4085	4085	4085	191
608	20241230	104500	14390010	4090	4090	4090	4090	0
609	20241230	104400	14390010	4090	4090	4090	4090	0
610	20241230	104300	14390010	4090	4090	4090	4090	0
611	20241230	104200	14390010	4090	4090	4090	4090	0
612	20241230	104100	14390010	4090	4090	4090	4090	0
613	20241230	104000	14390010	4090	4090	4090	4090	0
614	20241230	103900	14390010	4090	4090	4090	4090	0
615	20241230	103800	14390010	4090	4090	4090	4090	0
616	20241230	103700	14390010	4090	4090	4090	4090	0
617	20241230	103600	14390010	4090	4090	4090	4090	0
618	20241230	103500	14390010	4090	4090	4090	4090	0
619	20241230	103400	14390010	4090	4090	4090	4090	0
620	20241230	103300	14390010	4090	4090	4090	4090	0
621	20241230	103200	14390010	4090	4090	4090	4090	0
622	20241230	103100	14390010	4090	4090	4090	4090	0
623	20241230	103000	14390010	4090	4090	4090	4090	0
624	20241230	102900	14390010	4090	4090	4090	4090	0
625	20241230	102800	14390010	4090	4090	4090	4090	0
626	20241230	102700	14390010	4090	4090	4090	4090	0
627	20241230	102600	14390010	4090	4065	4090	4065	40
628	20241230	102500	14226940	4060	4060	4060	4060	0
629	20241230	102400	14226940	4060	4060	4060	4060	0
630	20241230	102300	14226940	4060	4060	4060	4060	0
631	20241230	102200	14226940	4060	4060	4060	4060	0
632	20241230	102100	14226940	4060	4060	4060	4060	0
633	20241230	102000	14226940	4060	4060	4060	4060	0
634	20241230	101900	14226940	4060	4060	4060	4060	0
635	20241230	101800	14226940	4060	4060	4060	4060	0
636	20241230	101700	14226940	4060	4060	4060	4060	0
637	20241230	101600	14226940	4060	4060	4060	4060	0
638	20241230	101500	14226940	4060	4055	4060	4055	16
639	20241230	101400	14162020	4045	4045	4045	4045	0
640	20241230	101300	14162020	4045	4045	4045	4045	0
641	20241230	101200	14162020	4045	4045	4045	4045	0
642	20241230	101100	14162020	4045	4045	4045	4045	0
643	20241230	101000	14162020	4045	4045	4045	4045	0
644	20241230	100900	14162020	4045	4045	4045	4045	0
645	20241230	100800	14162020	4045	4045	4045	4045	4
646	20241230	100700	14145840	4045	4045	4045	4045	0
647	20241230	100600	14145840	4045	4045	4045	4045	0
648	20241230	100500	14145840	4045	4045	4045	4045	0
649	20241230	100400	14145840	4045	4045	4045	4045	250
650	20241230	100300	13134590	4045	4045	4045	4045	0
651	20241230	100200	13134590	4045	4045	4045	4045	0
652	20241230	100100	13134590	4045	4045	4045	4045	3
653	20241230	100000	13122455	4045	4045	4045	4045	0
654	20241230	095900	13122455	4045	4045	4045	4045	0
655	20241230	095800	13122455	4045	4045	4045	4045	0
656	20241230	095700	13122455	4045	4045	4045	4045	0
657	20241230	095600	13122455	4045	4045	4045	4045	0
658	20241230	095500	13122455	4045	4045	4045	4045	0
659	20241230	095400	13122455	4045	4045	4045	4045	0
660	20241230	095300	13122455	4045	4045	4045	4045	0
661	20241230	095200	13122455	4045	4045	4045	4045	0
662	20241230	095100	13122455	4045	4045	4045	4045	0
663	20241230	095000	13122455	4045	4045	4045	4045	0
664	20241230	094900	13122455	4045	4055	4055	4000	140
665	20241230	094800	12558435	4060	4060	4060	4060	100
666	20241230	094700	12152435	4085	4085	4085	4085	5
667	20241230	094600	12132010	4085	4070	4090	4060	109
668	20241230	094500	11687645	4070	4070	4070	4070	0
669	20241230	094400	11687645	4070	4070	4070	4070	0
670	20241230	094300	11687645	4070	4070	4070	4070	0
671	20241230	094200	11687645	4070	4070	4070	4070	0
672	20241230	094100	11687645	4070	4070	4070	4070	0
673	20241230	094000	11687645	4070	4070	4070	4070	0
674	20241230	093900	11687645	4070	4050	4070	4050	325
675	20241230	093800	10371120	4050	4050	4050	4050	0
676	20241230	093700	10371120	4050	4050	4050	4050	0
677	20241230	093600	10371120	4050	4050	4050	4050	172
678	20241230	093500	9674520	4050	4050	4050	4050	31
679	20241230	093400	9548970	4050	4040	4050	4040	109
680	20241230	093300	9107620	4045	4045	4045	4045	13
681	20241230	093200	9055035	4040	4025	4045	4025	522
682	20241230	093100	6946385	4025	4025	4025	4025	0
683	20241230	093000	6946385	4025	4025	4025	4025	1
684	20241230	092900	6942360	4025	3995	4025	3995	396
685	20241230	092800	5354395	3990	3990	3990	3990	0
686	20241230	092700	5354395	3990	3990	3990	3990	0
687	20241230	092600	5354395	3990	3990	3990	3990	0
688	20241230	092500	5354395	3990	3990	3990	3990	0
689	20241230	092400	5354395	3990	3990	3990	3990	0
690	20241230	092300	5354395	3990	3990	3990	3990	0
691	20241230	092200	5354395	3990	3990	3990	3990	0
692	20241230	092100	5354395	3990	3990	3990	3990	0
693	20241230	092000	5354395	3990	3990	3990	3990	0
694	20241230	091900	5354395	3990	3990	3990	3990	0
695	20241230	091800	5354395	3990	3990	3990	3990	10
696	20241230	091700	5314495	3985	3985	3985	3985	0
697	20241230	091600	5314495	3985	3985	3985	3985	0
698	20241230	091500	5314495	3985	3985	3985	3985	0
699	20241230	091400	5314495	3985	3985	3985	3985	0
700	20241230	091300	5314495	3985	3985	3985	3985	0
701	20241230	091200	5314495	3985	3985	3985	3985	11
702	20241230	091100	5270660	3980	3980	3980	3980	0
703	20241230	091000	5270660	3980	3970	3980	3970	366
704	20241230	090900	3817030	3970	3970	3970	3970	0
705	20241230	090800	3817030	3970	3970	3970	3970	0
706	20241230	090700	3817030	3970	3970	3970	3970	0
707	20241230	090600	3817030	3970	3970	3970	3970	0
708	20241230	090500	3817030	3970	3970	3970	3970	0
709	20241230	090400	3817030	3970	3970	3970	3970	0
710	20241230	090300	3817030	3970	3970	3970	3970	200
711	20241230	090200	3023030	3910	3910	3910	3910	0
712	20241230	090100	3023030	3910	3960	3960	3860	520
713	20241230	090000	996470	3970	3970	3970	3970	251