KissMeData/137080/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	202300	128247635	4090	4090	4090	4090	460
3	20241230	202200	128247635	4090	4090	4090	4090	0
4	20241230	202100	128247635	4090	4090	4090	4090	0
5	20241230	202000	128247635	4090	4090	4090	4090	0
6	20241230	201900	128247635	4090	4090	4090	4090	0
7	20241230	201800	128247635	4090	4090	4090	4090	0
8	20241230	201700	128247635	4090	4090	4090	4090	0
9	20241230	201600	128247635	4090	4090	4090	4090	0
10	20241230	201500	128247635	4090	4090	4090	4090	0
11	20241230	201400	128247635	4090	4090	4090	4090	0
12	20241230	201300	128247635	4090	4090	4090	4090	0
13	20241230	201200	128247635	4090	4090	4090	4090	0
14	20241230	201100	128247635	4090	4090	4090	4090	0
15	20241230	201000	128247635	4090	4090	4090	4090	0
16	20241230	200900	128247635	4090	4090	4090	4090	0
17	20241230	200800	128247635	4090	4090	4090	4090	0
18	20241230	200700	128247635	4090	4090	4090	4090	0
19	20241230	200600	128247635	4090	4090	4090	4090	0
20	20241230	200500	128247635	4090	4090	4090	4090	0
21	20241230	200400	128247635	4090	4090	4090	4090	0
22	20241230	200300	128247635	4090	4090	4090	4090	0
23	20241230	200200	128247635	4090	4090	4090	4090	0
24	20241230	200100	128247635	4090	4090	4090	4090	0
25	20241230	200000	128247635	4090	4090	4090	4090	0
26	20241230	195900	128247635	4090	4090	4090	4090	0
27	20241230	195800	128247635	4090	4090	4090	4090	0
28	20241230	195700	128247635	4090	4090	4090	4090	0
29	20241230	195600	128247635	4090	4090	4090	4090	0
30	20241230	195500	128247635	4090	4090	4090	4090	0
31	20241230	195400	128247635	4090	4090	4090	4090	0
32	20241230	195300	128247635	4090	4090	4090	4090	460
33	20241230	195200	128247635	4090	4090	4090	4090	0
34	20241230	195100	128247635	4090	4090	4090	4090	0
35	20241230	195000	128247635	4090	4090	4090	4090	0
36	20241230	194900	128247635	4090	4090	4090	4090	0
37	20241230	194800	128247635	4090	4090	4090	4090	0
38	20241230	194700	128247635	4090	4090	4090	4090	0
39	20241230	194600	128247635	4090	4090	4090	4090	0
40	20241230	194500	128247635	4090	4090	4090	4090	0
41	20241230	194400	128247635	4090	4090	4090	4090	0
42	20241230	194300	128247635	4090	4090	4090	4090	0
43	20241230	194200	128247635	4090	4090	4090	4090	0
44	20241230	194100	128247635	4090	4090	4090	4090	0
45	20241230	194000	128247635	4090	4090	4090	4090	0
46	20241230	193900	128247635	4090	4090	4090	4090	0
47	20241230	193800	128247635	4090	4090	4090	4090	0
48	20241230	193700	128247635	4090	4090	4090	4090	0
49	20241230	193600	128247635	4090	4090	4090	4090	0
50	20241230	193500	128247635	4090	4090	4090	4090	0
51	20241230	193400	128247635	4090	4090	4090	4090	0
52	20241230	193300	128247635	4090	4090	4090	4090	0
53	20241230	193200	128247635	4090	4090	4090	4090	0
54	20241230	193100	128247635	4090	4090	4090	4090	0
55	20241230	193000	128247635	4090	4090	4090	4090	0
56	20241230	192900	128247635	4090	4090	4090	4090	0
57	20241230	192800	128247635	4090	4090	4090	4090	0
58	20241230	192700	128247635	4090	4090	4090	4090	0
59	20241230	192600	128247635	4090	4090	4090	4090	0
60	20241230	192500	128247635	4090	4090	4090	4090	0
61	20241230	192400	128247635	4090	4090	4090	4090	0
62	20241230	192300	128247635	4090	4090	4090	4090	460
63	20241230	192200	128247635	4090	4090	4090	4090	0
64	20241230	192100	128247635	4090	4090	4090	4090	0
65	20241230	192000	128247635	4090	4090	4090	4090	0
66	20241230	191900	128247635	4090	4090	4090	4090	0
67	20241230	191800	128247635	4090	4090	4090	4090	0
68	20241230	191700	128247635	4090	4090	4090	4090	0
69	20241230	191600	128247635	4090	4090	4090	4090	0
70	20241230	191500	128247635	4090	4090	4090	4090	0
71	20241230	191400	128247635	4090	4090	4090	4090	0
72	20241230	191300	128247635	4090	4090	4090	4090	0
73	20241230	191200	128247635	4090	4090	4090	4090	0
74	20241230	191100	128247635	4090	4090	4090	4090	0
75	20241230	191000	128247635	4090	4090	4090	4090	0
76	20241230	190900	128247635	4090	4090	4090	4090	0
77	20241230	190800	128247635	4090	4090	4090	4090	0
78	20241230	190700	128247635	4090	4090	4090	4090	0
79	20241230	190600	128247635	4090	4090	4090	4090	0
80	20241230	190500	128247635	4090	4090	4090	4090	0
81	20241230	190400	128247635	4090	4090	4090	4090	0
82	20241230	190300	128247635	4090	4090	4090	4090	0
83	20241230	190200	128247635	4090	4090	4090	4090	0
84	20241230	190100	128247635	4090	4090	4090	4090	0
85	20241230	190000	128247635	4090	4090	4090	4090	0
86	20241230	185900	128247635	4090	4090	4090	4090	0
87	20241230	185800	128247635	4090	4090	4090	4090	0
88	20241230	185700	128247635	4090	4090	4090	4090	0
89	20241230	185600	128247635	4090	4090	4090	4090	0
90	20241230	185500	128247635	4090	4090	4090	4090	0
91	20241230	185400	128247635	4090	4090	4090	4090	0
92	20241230	185300	128247635	4090	4090	4090	4090	460
93	20241230	185200	128247635	4090	4090	4090	4090	0
94	20241230	185100	128247635	4090	4090	4090	4090	0
95	20241230	185000	128247635	4090	4090	4090	4090	0
96	20241230	184900	128247635	4090	4090	4090	4090	0
97	20241230	184800	128247635	4090	4090	4090	4090	0
98	20241230	184700	128247635	4090	4090	4090	4090	0
99	20241230	184600	128247635	4090	4090	4090	4090	0
100	20241230	184500	128247635	4090	4090	4090	4090	0
101	20241230	184400	128247635	4090	4090	4090	4090	0
102	20241230	184300	128247635	4090	4090	4090	4090	0
103	20241230	184200	128247635	4090	4090	4090	4090	0
104	20241230	184100	128247635	4090	4090	4090	4090	0
105	20241230	184000	128247635	4090	4090	4090	4090	0
106	20241230	183900	128247635	4090	4090	4090	4090	0
107	20241230	183800	128247635	4090	4090	4090	4090	0
108	20241230	183700	128247635	4090	4090	4090	4090	0
109	20241230	183600	128247635	4090	4090	4090	4090	0
110	20241230	183500	128247635	4090	4090	4090	4090	0
111	20241230	183400	128247635	4090	4090	4090	4090	0
112	20241230	183300	128247635	4090	4090	4090	4090	0
113	20241230	183200	128247635	4090	4090	4090	4090	0
114	20241230	183100	128247635	4090	4090	4090	4090	0
115	20241230	183000	128247635	4090	4090	4090	4090	0
116	20241230	182900	128247635	4090	4090	4090	4090	0
117	20241230	182800	128247635	4090	4090	4090	4090	0
118	20241230	182700	128247635	4090	4090	4090	4090	0
119	20241230	182600	128247635	4090	4090	4090	4090	0
120	20241230	182500	128247635	4090	4090	4090	4090	0
121	20241230	182400	128247635	4090	4090	4090	4090	0
122	20241230	182300	128247635	4090	4090	4090	4090	460
123	20241230	182200	128247635	4090	4090	4090	4090	0
124	20241230	182100	128247635	4090	4090	4090	4090	0
125	20241230	182000	128247635	4090	4090	4090	4090	0
126	20241230	181900	128247635	4090	4090	4090	4090	0
127	20241230	181800	128247635	4090	4090	4090	4090	0
128	20241230	181700	128247635	4090	4090	4090	4090	0
129	20241230	181600	128247635	4090	4090	4090	4090	0
130	20241230	181500	128247635	4090	4090	4090	4090	0
131	20241230	181400	128247635	4090	4090	4090	4090	0
132	20241230	181300	128247635	4090	4090	4090	4090	0
133	20241230	181200	128247635	4090	4090	4090	4090	0
134	20241230	181100	128247635	4090	4090	4090	4090	0
135	20241230	181000	128247635	4090	4090	4090	4090	0
136	20241230	180900	128247635	4090	4090	4090	4090	0
137	20241230	180800	128247635	4090	4090	4090	4090	0
138	20241230	180700	128247635	4090	4090	4090	4090	0
139	20241230	180600	128247635	4090	4090	4090	4090	0
140	20241230	180500	128247635	4090	4090	4090	4090	0
141	20241230	180400	128247635	4090	4090	4090	4090	0
142	20241230	180300	128247635	4090	4090	4090	4090	0
143	20241230	180200	128247635	4090	4090	4090	4090	0
144	20241230	180100	128247635	4090	4090	4090	4090	0
145	20241230	180000	128247635	4090	4090	4090	4090	0
146	20241230	175900	128247635	4090	4090	4090	4090	0
147	20241230	175800	128247635	4090	4090	4090	4090	0
148	20241230	175700	128247635	4090	4090	4090	4090	0
149	20241230	175600	128247635	4090	4090	4090	4090	0
150	20241230	175500	128247635	4090	4090	4090	4090	0
151	20241230	175400	128247635	4090	4090	4090	4090	0
152	20241230	175300	128247635	4090	4090	4090	4090	460
153	20241230	175200	128247635	4090	4090	4090	4090	0
154	20241230	175100	128247635	4090	4090	4090	4090	0
155	20241230	175000	128247635	4090	4090	4090	4090	0
156	20241230	174900	128247635	4090	4090	4090	4090	0
157	20241230	174800	128247635	4090	4090	4090	4090	0
158	20241230	174700	128247635	4090	4090	4090	4090	0
159	20241230	174600	128247635	4090	4090	4090	4090	0
160	20241230	174500	128247635	4090	4090	4090	4090	0
161	20241230	174400	128247635	4090	4090	4090	4090	0
162	20241230	174300	128247635	4090	4090	4090	4090	0
163	20241230	174200	128247635	4090	4090	4090	4090	0
164	20241230	174100	128247635	4090	4090	4090	4090	0
165	20241230	174000	128247635	4090	4090	4090	4090	0
166	20241230	173900	128247635	4090	4090	4090	4090	0
167	20241230	173800	128247635	4090	4090	4090	4090	0
168	20241230	173700	128247635	4090	4090	4090	4090	0
169	20241230	173600	128247635	4090	4090	4090	4090	0
170	20241230	173500	128247635	4090	4090	4090	4090	0
171	20241230	173400	128247635	4090	4090	4090	4090	0
172	20241230	173300	128247635	4090	4090	4090	4090	0
173	20241230	173200	128247635	4090	4090	4090	4090	0
174	20241230	173100	128247635	4090	4090	4090	4090	0
175	20241230	173000	128247635	4090	4090	4090	4090	0
176	20241230	172900	128247635	4090	4090	4090	4090	0
177	20241230	172800	128247635	4090	4090	4090	4090	0
178	20241230	172700	128247635	4090	4090	4090	4090	0
179	20241230	172600	128247635	4090	4090	4090	4090	0
180	20241230	172500	128247635	4090	4090	4090	4090	0
181	20241230	172400	128247635	4090	4090	4090	4090	0
182	20241230	172300	128247635	4090	4090	4090	4090	460
183	20241230	172200	128247635	4090	4090	4090	4090	0
184	20241230	172100	128247635	4090	4090	4090	4090	0
185	20241230	172000	128247635	4090	4090	4090	4090	0
186	20241230	171900	128247635	4090	4090	4090	4090	0
187	20241230	171800	128247635	4090	4090	4090	4090	0
188	20241230	171700	128247635	4090	4090	4090	4090	0
189	20241230	171600	128247635	4090	4090	4090	4090	0
190	20241230	171500	128247635	4090	4090	4090	4090	0
191	20241230	171400	128247635	4090	4090	4090	4090	0
192	20241230	171300	128247635	4090	4090	4090	4090	0
193	20241230	171200	128247635	4090	4090	4090	4090	0
194	20241230	171100	128247635	4090	4090	4090	4090	0
195	20241230	171000	128247635	4090	4090	4090	4090	0
196	20241230	170900	128247635	4090	4090	4090	4090	0
197	20241230	170800	128247635	4090	4090	4090	4090	0
198	20241230	170700	128247635	4090	4090	4090	4090	0
199	20241230	170600	128247635	4090	4090	4090	4090	0
200	20241230	170500	128247635	4090	4090	4090	4090	0
201	20241230	170400	128247635	4090	4090	4090	4090	0
202	20241230	170300	128247635	4090	4090	4090	4090	0
203	20241230	170200	128247635	4090	4090	4090	4090	0
204	20241230	170100	128247635	4090	4090	4090	4090	0
205	20241230	170000	128247635	4090	4090	4090	4090	0
206	20241230	165900	128247635	4090	4090	4090	4090	0
207	20241230	165800	128247635	4090	4090	4090	4090	0
208	20241230	165700	128247635	4090	4090	4090	4090	0
209	20241230	165600	128247635	4090	4090	4090	4090	0
210	20241230	165500	128247635	4090	4090	4090	4090	0
211	20241230	165400	128247635	4090	4090	4090	4090	0
212	20241230	165300	128247635	4090	4090	4090	4090	460
213	20241230	165200	128247635	4090	4090	4090	4090	0
214	20241230	165100	128247635	4090	4090	4090	4090	0
215	20241230	165000	128247635	4090	4090	4090	4090	0
216	20241230	164900	128247635	4090	4090	4090	4090	0
217	20241230	164800	128247635	4090	4090	4090	4090	0
218	20241230	164700	128247635	4090	4090	4090	4090	0
219	20241230	164600	128247635	4090	4090	4090	4090	0
220	20241230	164500	128247635	4090	4090	4090	4090	0
221	20241230	164400	128247635	4090	4090	4090	4090	0
222	20241230	164300	128247635	4090	4090	4090	4090	0
223	20241230	164200	128247635	4090	4090	4090	4090	0
224	20241230	164100	128247635	4090	4090	4090	4090	0
225	20241230	164000	128247635	4090	4090	4090	4090	0
226	20241230	163900	128247635	4090	4090	4090	4090	0
227	20241230	163800	128247635	4090	4090	4090	4090	0
228	20241230	163700	128247635	4090	4090	4090	4090	0
229	20241230	163600	128247635	4090	4090	4090	4090	0
230	20241230	163500	128247635	4090	4090	4090	4090	0
231	20241230	163400	128247635	4090	4090	4090	4090	0
232	20241230	163300	128247635	4090	4090	4090	4090	0
233	20241230	163200	128247635	4090	4090	4090	4090	0
234	20241230	163100	128247635	4090	4090	4090	4090	0
235	20241230	163000	128247635	4090	4090	4090	4090	0
236	20241230	162900	128247635	4090	4090	4090	4090	0
237	20241230	162800	128247635	4090	4090	4090	4090	0
238	20241230	162700	128247635	4090	4090	4090	4090	0
239	20241230	162600	128247635	4090	4090	4090	4090	0
240	20241230	162500	128247635	4090	4090	4090	4090	0
241	20241230	162400	128247635	4090	4090	4090	4090	0
242	20241230	162300	128247635	4090	4090	4090	4090	460
243	20241230	162200	128247635	4090	4090	4090	4090	0
244	20241230	162100	128247635	4090	4090	4090	4090	0
245	20241230	162000	128247635	4090	4090	4090	4090	0
246	20241230	161900	128247635	4090	4090	4090	4090	0
247	20241230	161800	128247635	4090	4090	4090	4090	0
248	20241230	161700	128247635	4090	4090	4090	4090	0
249	20241230	161600	128247635	4090	4090	4090	4090	0
250	20241230	161500	128247635	4090	4090	4090	4090	0
251	20241230	161400	128247635	4090	4090	4090	4090	0
252	20241230	161300	128247635	4090	4090	4090	4090	0
253	20241230	161200	128247635	4090	4090	4090	4090	0
254	20241230	161100	128247635	4090	4090	4090	4090	0
255	20241230	161000	128247635	4090	4090	4090	4090	0
256	20241230	160900	128247635	4090	4090	4090	4090	0
257	20241230	160800	128247635	4090	4090	4090	4090	0
258	20241230	160700	128247635	4090	4090	4090	4090	0
259	20241230	160600	128247635	4090	4090	4090	4090	0
260	20241230	160500	128247635	4090	4090	4090	4090	0
261	20241230	160400	128247635	4090	4090	4090	4090	0
262	20241230	160300	128247635	4090	4090	4090	4090	0
263	20241230	160200	128247635	4090	4090	4090	4090	0
264	20241230	160100	128247635	4090	4090	4090	4090	0
265	20241230	160000	128247635	4090	4090	4090	4090	0
266	20241230	155900	128247635	4090	4090	4090	4090	0
267	20241230	155800	128247635	4090	4090	4090	4090	0
268	20241230	155700	128247635	4090	4090	4090	4090	0
269	20241230	155600	128247635	4090	4090	4090	4090	0
270	20241230	155500	128247635	4090	4090	4090	4090	0
271	20241230	155400	128247635	4090	4090	4090	4090	0
272	20241230	155300	128247635	4090	4090	4090	4090	460
273	20241230	155200	128247635	4090	4090	4090	4090	0
274	20241230	155100	128247635	4090	4090	4090	4090	0
275	20241230	155000	128247635	4090	4090	4090	4090	0
276	20241230	154900	128247635	4090	4090	4090	4090	0
277	20241230	154800	128247635	4090	4090	4090	4090	0
278	20241230	154700	128247635	4090	4090	4090	4090	0
279	20241230	154600	128247635	4090	4090	4090	4090	0
280	20241230	154500	128247635	4090	4090	4090	4090	0
281	20241230	154400	128247635	4090	4090	4090	4090	0
282	20241230	154300	128247635	4090	4090	4090	4090	0
283	20241230	154200	128247635	4090	4090	4090	4090	0
284	20241230	154100	128247635	4090	4090	4090	4090	0
285	20241230	154000	128247635	4090	4090	4090	4090	0
286	20241230	153900	128247635	4090	4090	4090	4090	0
287	20241230	153800	128247635	4090	4090	4090	4090	0
288	20241230	153700	128247635	4090	4090	4090	4090	0
289	20241230	153600	128247635	4090	4090	4090	4090	0
290	20241230	153500	128247635	4090	4090	4090	4090	0
291	20241230	153400	128247635	4090	4090	4090	4090	0
292	20241230	153300	128247635	4090	4090	4090	4090	0
293	20241230	153200	128247635	4090	4090	4090	4090	0
294	20241230	153100	128247635	4090	4090	4090	4090	0
295	20241230	153000	128247635	4090	4090	4090	4090	460
296	20241230	152900	126366235	4080	4080	4080	4080	0
297	20241230	152800	126366235	4080	4080	4080	4080	0
298	20241230	152700	126366235	4080	4080	4080	4080	0
299	20241230	152600	126366235	4080	4080	4080	4080	0
300	20241230	152500	126366235	4080	4080	4080	4080	0
301	20241230	152400	126366235	4080	4080	4080	4080	0
302	20241230	152300	126366235	4080	4080	4080	4080	0
303	20241230	152200	126366235	4080	4080	4080	4080	0
304	20241230	152100	126366235	4080	4080	4080	4080	0
305	20241230	152000	126366235	4080	4080	4080	4080	0
306	20241230	151900	126366235	4080	4080	4085	4080	212
307	20241230	151800	125501270	4080	4080	4080	4080	300
308	20241230	151700	124277270	4080	4080	4080	4080	0
309	20241230	151600	124277270	4080	4080	4080	4080	200
310	20241230	151500	123461270	4080	4080	4080	4080	40
311	20241230	151400	123298070	4080	4080	4080	4080	0
312	20241230	151300	123298070	4080	4080	4080	4080	123
313	20241230	151200	122796230	4080	4090	4110	4080	22
314	20241230	151100	122705860	4085	4085	4085	4085	0
315	20241230	151000	122705860	4085	4085	4085	4085	0
316	20241230	150900	122705860	4085	4090	4090	4085	18
317	20241230	150800	122632255	4120	4120	4120	4120	0
318	20241230	150700	122632255	4120	4120	4120	4120	2
319	20241230	150600	122624015	4105	4105	4105	4105	0
320	20241230	150500	122624015	4105	4105	4105	4105	284
321	20241230	150400	121458195	4125	4125	4125	4125	0
322	20241230	150300	121458195	4125	4125	4125	4125	0
323	20241230	150200	121458195	4125	4125	4125	4125	1
324	20241230	150100	121454070	4125	4125	4125	4125	0
325	20241230	150000	121454070	4125	4125	4125	4125	0
326	20241230	145900	121454070	4125	4125	4125	4125	0
327	20241230	145800	121454070	4125	4125	4125	4125	0
328	20241230	145700	121454070	4125	4125	4125	4125	0
329	20241230	145600	121454070	4125	4125	4125	4125	0
330	20241230	145500	121454070	4125	4125	4125	4125	0
331	20241230	145400	121454070	4125	4125	4125	4125	0
332	20241230	145300	121454070	4125	4125	4125	4125	0
333	20241230	145200	121454070	4125	4125	4125	4125	0
334	20241230	145100	121454070	4125	4125	4125	4125	0
335	20241230	145000	121454070	4125	4125	4125	4125	0
336	20241230	144900	121454070	4125	4125	4125	4125	0
337	20241230	144800	121454070	4125	4125	4125	4125	0
338	20241230	144700	121454070	4125	4125	4125	4125	0
339	20241230	144600	121454070	4125	4125	4125	4125	0
340	20241230	144500	121454070	4125	4125	4125	4125	4
341	20241230	144400	121437570	4125	4125	4125	4125	0
342	20241230	144300	121437570	4125	4125	4125	4125	0
343	20241230	144200	121437570	4125	4125	4125	4125	5
344	20241230	144100	121416945	4125	4125	4125	4125	120
345	20241230	144000	120921945	4105	4105	4105	4105	2
346	20241230	143900	120913735	4105	4105	4105	4105	100
347	20241230	143800	120503235	4105	4105	4105	4105	50
348	20241230	143700	120297985	4085	4085	4085	4085	0
349	20241230	143600	120297985	4085	4085	4085	4085	0
350	20241230	143500	120297985	4085	4085	4085	4085	0
351	20241230	143400	120297985	4085	4085	4085	4085	0
352	20241230	143300	120297985	4085	4085	4085	4085	0
353	20241230	143200	120297985	4085	4085	4085	4085	0
354	20241230	143100	120297985	4085	4085	4085	4085	0
355	20241230	143000	120297985	4085	4085	4085	4085	0
356	20241230	142900	120297985	4085	4085	4085	4085	50
357	20241230	142800	120093735	4105	4105	4105	4105	1
358	20241230	142700	120089630	4105	4105	4105	4105	0
359	20241230	142600	120089630	4105	4105	4105	4105	0
360	20241230	142500	120089630	4105	4105	4105	4105	3
361	20241230	142400	120077315	4105	4105	4105	4105	0
362	20241230	142300	120077315	4105	4105	4105	4105	0
363	20241230	142200	120077315	4105	4105	4105	4105	10
364	20241230	142100	120036265	4105	4105	4105	4105	10
365	20241230	142000	119995215	4105	4105	4105	4105	10
366	20241230	141900	119954165	4105	4105	4105	4105	0
367	20241230	141800	119954165	4105	4105	4105	4105	1
368	20241230	141700	119950060	4105	4105	4105	4105	0
369	20241230	141600	119950060	4105	4105	4105	4105	0
370	20241230	141500	119950060	4105	4105	4105	4105	0
371	20241230	141400	119950060	4105	4100	4105	4100	70
372	20241230	141300	119662960	4100	4100	4100	4100	0
373	20241230	141200	119662960	4100	4100	4100	4100	3
374	20241230	141100	119650660	4100	4100	4100	4100	11
375	20241230	141000	119605560	4100	4100	4100	4100	0
376	20241230	140900	119605560	4100	4105	4105	4100	20
377	20241230	140800	119523510	4105	4105	4105	4105	0
378	20241230	140700	119523510	4105	4105	4105	4105	0
379	20241230	140600	119523510	4105	4105	4105	4105	0
380	20241230	140500	119523510	4105	4105	4105	4105	0
381	20241230	140400	119523510	4105	4105	4105	4105	50
382	20241230	140300	119318260	4105	4105	4105	4105	0
383	20241230	140200	119318260	4105	4105	4105	4105	0
384	20241230	140100	119318260	4105	4105	4105	4105	0
385	20241230	140000	119318260	4105	4105	4105	4105	0
386	20241230	135900	119318260	4105	4105	4105	4105	0
387	20241230	135800	119318260	4105	4105	4105	4105	0
388	20241230	135700	119318260	4105	4105	4105	4105	0
389	20241230	135600	119318260	4105	4105	4105	4105	0
390	20241230	135500	119318260	4105	4105	4105	4105	0
391	20241230	135400	119318260	4105	4105	4105	4105	9
392	20241230	135300	119281315	4105	4105	4105	4105	0
393	20241230	135200	119281315	4105	4105	4105	4105	1
394	20241230	135100	119277210	4105	4105	4105	4105	1
395	20241230	135000	119273105	4080	4080	4080	4080	0
396	20241230	134900	119273105	4080	4080	4080	4080	0
397	20241230	134800	119273105	4080	4080	4080	4080	0
398	20241230	134700	119273105	4080	4080	4080	4080	0
399	20241230	134600	119273105	4080	4080	4080	4080	0
400	20241230	134500	119273105	4080	4080	4080	4080	0
401	20241230	134400	119273105	4080	4080	4080	4080	0
402	20241230	134300	119273105	4080	4080	4080	4080	0
403	20241230	134200	119273105	4080	4080	4080	4080	0
404	20241230	134100	119273105	4080	4080	4080	4080	0
405	20241230	134000	119273105	4080	4080	4080	4080	0
406	20241230	133900	119273105	4080	4080	4080	4080	0
407	20241230	133800	119273105	4080	4080	4080	4080	0
408	20241230	133700	119273105	4080	4080	4080	4080	0
409	20241230	133600	119273105	4080	4080	4080	4080	63
410	20241230	133500	119016065	4075	4075	4075	4075	0
411	20241230	133400	119016065	4075	4075	4075	4075	0
412	20241230	133300	119016065	4075	4075	4075	4075	0
413	20241230	133200	119016065	4075	4075	4075	4075	0
414	20241230	133100	119016065	4075	4075	4075	4075	170
415	20241230	133000	118323315	4060	4060	4060	4060	2019
416	20241230	132900	110126175	4060	4055	4060	4055	10
417	20241230	132800	110085620	4055	4055	4055	4055	0
418	20241230	132700	110085620	4055	4055	4055	4055	1
419	20241230	132600	110081565	4055	4055	4055	4055	1
420	20241230	132500	110077510	4055	4055	4055	4055	22
421	20241230	132400	109988300	4055	4055	4055	4055	0
422	20241230	132300	109988300	4055	4055	4055	4055	0
423	20241230	132200	109988300	4055	4060	4060	4055	30
424	20241230	132100	109866600	4060	4060	4060	4060	0
425	20241230	132000	109866600	4060	4060	4060	4060	5
426	20241230	131900	109846300	4060	4060	4060	4060	10
427	20241230	131800	109805700	4060	4060	4060	4060	0
428	20241230	131700	109805700	4060	4060	4060	4060	0
429	20241230	131600	109805700	4060	4060	4060	4060	0
430	20241230	131500	109805700	4060	4060	4060	4060	20
431	20241230	131400	109724500	4060	4060	4060	4060	0
432	20241230	131300	109724500	4060	4055	4060	4055	80
433	20241230	131200	109400050	4060	4060	4060	4060	0
434	20241230	131100	109400050	4060	4060	4060	4060	0
435	20241230	131000	109400050	4060	4050	4060	4050	303
436	20241230	130900	108169880	4060	4060	4060	4060	1
437	20241230	130800	108165820	4060	4060	4060	4060	0
438	20241230	130700	108165820	4060	4060	4060	4060	240
439	20241230	130600	107191420	4060	4060	4060	4060	280
440	20241230	130500	106054620	4050	4050	4050	4050	0
441	20241230	130400	106054620	4050	4050	4050	4050	11
442	20241230	130300	106010070	4050	4060	4060	4050	731
443	20241230	130200	103042750	4060	4060	4060	4060	0
444	20241230	130100	103042750	4060	4060	4060	4060	0
445	20241230	130000	103042750	4060	4060	4060	4060	0
446	20241230	125900	103042750	4060	4060	4060	4060	0
447	20241230	125800	103042750	4060	4060	4060	4060	0
448	20241230	125700	103042750	4060	4060	4060	4060	169
449	20241230	125600	102356610	4065	4075	4075	4065	1932
450	20241230	125500	94491735	4080	4085	4085	4080	1075
451	20241230	125400	90100435	4085	4085	4085	4085	0
452	20241230	125300	90100435	4085	4085	4085	4085	0
453	20241230	125200	90100435	4085	4085	4085	4085	0
454	20241230	125100	90100435	4085	4085	4085	4085	0
455	20241230	125000	90100435	4085	4085	4085	4085	0
456	20241230	124900	90100435	4085	4085	4085	4085	66
457	20241230	124800	89830825	4110	4110	4110	4110	0
458	20241230	124700	89830825	4110	4110	4110	4110	0
459	20241230	124600	89830825	4110	4110	4110	4110	0
460	20241230	124500	89830825	4110	4110	4110	4110	1
461	20241230	124400	89826715	4085	4085	4085	4085	0
462	20241230	124300	89826715	4085	4085	4085	4085	0
463	20241230	124200	89826715	4085	4085	4085	4085	0
464	20241230	124100	89826715	4085	4085	4085	4085	0
465	20241230	124000	89826715	4085	4085	4085	4085	241
466	20241230	123900	88842230	4080	4090	4090	4080	140
467	20241230	123800	88270915	4090	4100	4100	4090	22
468	20241230	123700	88180885	4105	4105	4105	4105	0
469	20241230	123600	88180885	4105	4105	4105	4105	0
470	20241230	123500	88180885	4105	4105	4105	4105	32
471	20241230	123400	88049525	4110	4110	4110	4110	0
472	20241230	123300	88049525	4110	4110	4110	4110	10
473	20241230	123200	88008425	4125	4125	4125	4125	0
474	20241230	123100	88008425	4125	4125	4125	4125	0
475	20241230	123000	88008425	4125	4125	4125	4125	0
476	20241230	122900	88008425	4125	4125	4125	4125	0
477	20241230	122800	88008425	4125	4125	4125	4125	0
478	20241230	122700	88008425	4125	4125	4125	4125	0
479	20241230	122600	88008425	4125	4125	4125	4125	0
480	20241230	122500	88008425	4125	4125	4125	4125	0
481	20241230	122400	88008425	4125	4125	4125	4125	0
482	20241230	122300	88008425	4125	4125	4125	4125	0
483	20241230	122200	88008425	4125	4125	4125	4125	0
484	20241230	122100	88008425	4125	4125	4125	4125	0
485	20241230	122000	88008425	4125	4125	4125	4125	0
486	20241230	121900	88008425	4125	4125	4125	4125	0
487	20241230	121800	88008425	4125	4125	4125	4125	0
488	20241230	121700	88008425	4125	4125	4125	4125	0
489	20241230	121600	88008425	4125	4125	4125	4125	0
490	20241230	121500	88008425	4125	4120	4125	4120	110
491	20241230	121400	87554735	4115	4115	4115	4115	0
492	20241230	121300	87554735	4115	4115	4115	4115	0
493	20241230	121200	87554735	4115	4115	4115	4115	0
494	20241230	121100	87554735	4115	4115	4115	4115	0
495	20241230	121000	87554735	4115	4115	4115	4115	1
496	20241230	120900	87550620	4080	4080	4080	4080	0
497	20241230	120800	87550620	4080	4090	4090	4080	98
498	20241230	120700	87150110	4085	4115	4115	4085	101
499	20241230	120600	86735280	4125	4125	4125	4125	0
500	20241230	120500	86735280	4125	4125	4125	4125	5
501	20241230	120400	86714655	4125	4125	4125	4125	0
502	20241230	120300	86714655	4125	4125	4125	4125	11
503	20241230	120200	86669280	4135	4135	4135	4135	0
504	20241230	120100	86669280	4135	4135	4135	4135	0
505	20241230	120000	86669280	4135	4135	4135	4135	0
506	20241230	115900	86669280	4135	4135	4135	4135	0
507	20241230	115800	86669280	4135	4135	4135	4135	17
508	20241230	115700	86598985	4135	4135	4135	4135	0
509	20241230	115600	86598985	4135	4135	4135	4135	76
510	20241230	115500	86284725	4135	4125	4135	4125	26
511	20241230	115400	86177225	4135	4135	4135	4135	0
512	20241230	115300	86177225	4135	4135	4135	4135	0
513	20241230	115200	86177225	4135	4135	4135	4135	1
514	20241230	115100	86173090	4135	4135	4135	4135	0
515	20241230	115000	86173090	4135	4135	4135	4135	30
516	20241230	114900	86049040	4135	4135	4135	4135	100
517	20241230	114800	85635540	4140	4140	4140	4140	0
518	20241230	114700	85635540	4140	4125	4140	4125	51
519	20241230	114600	85424415	4145	4145	4145	4145	0
520	20241230	114500	85424415	4145	4145	4145	4145	0
521	20241230	114400	85424415	4145	4145	4145	4145	0
522	20241230	114300	85424415	4145	4145	4145	4145	2
523	20241230	114200	85416125	4145	4145	4145	4145	0
524	20241230	114100	85416125	4145	4145	4145	4145	0
525	20241230	114000	85416125	4145	4145	4145	4145	0
526	20241230	113900	85416125	4145	4145	4145	4145	0
527	20241230	113800	85416125	4145	4145	4145	4145	0
528	20241230	113700	85416125	4145	4145	4145	4145	5
529	20241230	113600	85395400	4150	4150	4150	4150	68
530	20241230	113500	85113200	4165	4165	4165	4165	5
531	20241230	113400	85092375	4170	4170	4170	4170	0
532	20241230	113300	85092375	4170	4170	4170	4170	1
533	20241230	113200	85088205	4140	4140	4140	4140	0
534	20241230	113100	85088205	4140	4140	4140	4140	91
535	20241230	113000	84711465	4135	4135	4135	4135	152
536	20241230	112900	84082945	4135	4135	4135	4135	0
537	20241230	112800	84082945	4135	4115	4135	4115	3369
538	20241230	112700	70203275	4120	4120	4120	4120	0
539	20241230	112600	70203275	4120	4090	4120	4090	1032
540	20241230	112500	65959275	4090	4090	4090	4090	0
541	20241230	112400	65959275	4090	4090	4090	4090	17
542	20241230	112300	65889745	4085	4085	4085	4085	0
543	20241230	112200	65889745	4085	4080	4085	4080	22
544	20241230	112100	65799945	4100	4100	4100	4100	0
545	20241230	112000	65799945	4100	4100	4100	4100	0
546	20241230	111900	65799945	4100	4100	4100	4100	0
547	20241230	111800	65799945	4100	4100	4100	4100	0
548	20241230	111700	65799945	4100	4100	4100	4100	0
549	20241230	111600	65799945	4100	4100	4100	4100	1
550	20241230	111500	65795845	4100	4100	4100	4100	0
551	20241230	111400	65795845	4100	4100	4100	4100	0
552	20241230	111300	65795845	4100	4100	4100	4100	0
553	20241230	111200	65795845	4100	4100	4100	4100	0
554	20241230	111100	65795845	4100	4100	4100	4100	0
555	20241230	111000	65795845	4100	4100	4100	4100	0
556	20241230	110900	65795845	4100	4100	4100	4100	0
557	20241230	110800	65795845	4100	4100	4100	4100	0
558	20241230	110700	65795845	4100	4100	4100	4100	0
559	20241230	110600	65795845	4100	4100	4100	4100	0
560	20241230	110500	65795845	4100	4100	4100	4100	0
561	20241230	110400	65795845	4100	4100	4100	4100	0
562	20241230	110300	65795845	4100	4100	4100	4100	100
563	20241230	110200	65385845	4100	4100	4100	4100	0
564	20241230	110100	65385845	4100	4100	4100	4100	0
565	20241230	110000	65385845	4100	4100	4100	4100	2
566	20241230	105900	65377645	4075	4110	4110	4075	84
567	20241230	105800	65033775	4110	4110	4110	4110	0
568	20241230	105700	65033775	4110	4110	4110	4110	118
569	20241230	105600	64548795	4110	4110	4110	4110	0
570	20241230	105500	64548795	4110	4110	4110	4110	0
571	20241230	105400	64548795	4110	4110	4110	4110	0
572	20241230	105300	64548795	4110	4110	4110	4110	65
573	20241230	105200	64281645	4110	4110	4110	4110	0
574	20241230	105100	64281645	4110	4110	4110	4110	0
575	20241230	105000	64281645	4110	4110	4110	4110	0
576	20241230	104900	64281645	4110	4110	4110	4110	0
577	20241230	104800	64281645	4110	4110	4110	4110	0
578	20241230	104700	64281645	4110	4110	4110	4110	0
579	20241230	104600	64281645	4110	4110	4110	4110	0
580	20241230	104500	64281645	4110	4110	4110	4110	0
581	20241230	104400	64281645	4110	4110	4110	4110	0
582	20241230	104300	64281645	4110	4110	4110	4110	0
583	20241230	104200	64281645	4110	4110	4110	4110	4
584	20241230	104100	64265205	4110	4110	4110	4110	0
585	20241230	104000	64265205	4110	4110	4110	4110	14
586	20241230	103900	64207665	4110	4110	4110	4110	0
587	20241230	103800	64207665	4110	4110	4110	4110	0
588	20241230	103700	64207665	4110	4110	4110	4110	0
589	20241230	103600	64207665	4110	4110	4110	4110	1
590	20241230	103500	64203555	4110	4110	4110	4110	1
591	20241230	103400	64199445	4110	4110	4110	4110	0
592	20241230	103300	64199445	4110	4110	4110	4110	0
593	20241230	103200	64199445	4110	4110	4110	4110	0
594	20241230	103100	64199445	4110	4110	4110	4110	10
595	20241230	103000	64158345	4120	4120	4120	4120	0
596	20241230	102900	64158345	4120	4120	4120	4120	0
597	20241230	102800	64158345	4120	4120	4120	4120	0
598	20241230	102700	64158345	4120	4110	4120	4110	100
599	20241230	102600	63747045	4085	4085	4085	4085	150
600	20241230	102500	63134295	4085	4105	4105	4085	9
601	20241230	102400	63097510	4115	4115	4115	4115	0
602	20241230	102300	63097510	4115	4115	4115	4115	0
603	20241230	102200	63097510	4115	4115	4115	4115	0
604	20241230	102100	63097510	4115	4115	4115	4115	0
605	20241230	102000	63097510	4115	4075	4115	4075	2513
606	20241230	101900	52855365	4065	4065	4065	4065	0
607	20241230	101800	52855365	4065	4065	4065	4065	45
608	20241230	101700	52672440	4065	4065	4065	4065	0
609	20241230	101600	52672440	4065	4065	4065	4065	98
610	20241230	101500	52274070	4065	4065	4065	4065	2
611	20241230	101400	52265940	4075	4075	4075	4075	1
612	20241230	101300	52261865	4075	4075	4075	4075	1
613	20241230	101200	52257790	4075	4075	4075	4075	0
614	20241230	101100	52257790	4075	4075	4075	4075	0
615	20241230	101000	52257790	4075	4075	4075	4075	0
616	20241230	100900	52257790	4075	4075	4075	4075	0
617	20241230	100800	52257790	4075	4075	4075	4075	18
618	20241230	100700	52184440	4075	4075	4075	4075	10
619	20241230	100600	52143690	4075	4075	4075	4075	0
620	20241230	100500	52143690	4075	4075	4075	4075	104
621	20241230	100400	51719890	4075	4075	4075	4075	0
622	20241230	100300	51719890	4075	4075	4075	4075	0
623	20241230	100200	51719890	4075	4075	4075	4075	1
624	20241230	100100	51715815	4075	4075	4075	4075	0
625	20241230	100000	51715815	4075	4045	4075	4045	521
626	20241230	095900	49607540	4040	4040	4040	4040	0
627	20241230	095800	49607540	4040	4040	4040	4040	0
628	20241230	095700	49607540	4040	4040	4040	4040	281
629	20241230	095600	48472300	4040	4040	4040	4040	0
630	20241230	095500	48472300	4040	4040	4040	4040	43
631	20241230	095400	48298580	4020	4020	4020	4020	11
632	20241230	095300	48254360	4020	4020	4020	4020	0
633	20241230	095200	48254360	4020	4020	4020	4020	12
634	20241230	095100	48206120	4040	4040	4040	4040	5
635	20241230	095000	48185920	4040	4040	4040	4040	4
636	20241230	094900	48169760	4040	4040	4045	4040	15
637	20241230	094800	48109140	4040	4040	4040	4040	1
638	20241230	094700	48105100	4045	4045	4045	4045	1
639	20241230	094600	48101055	4045	4045	4045	4045	4
640	20241230	094500	48084875	4045	4050	4050	4045	301
641	20241230	094400	46865830	4050	4050	4050	4050	4
642	20241230	094300	46849630	4055	4055	4055	4055	0
643	20241230	094200	46849630	4055	4055	4055	4055	0
644	20241230	094100	46849630	4055	4035	4055	4010	1658
645	20241230	094000	40191155	4025	4035	4035	4025	210
646	20241230	093900	39344755	4050	4050	4050	4050	0
647	20241230	093800	39344755	4050	4050	4050	4050	0
648	20241230	093700	39344755	4050	4050	4050	4050	0
649	20241230	093600	39344755	4050	4050	4050	4050	0
650	20241230	093500	39344755	4050	4050	4050	4050	294
651	20241230	093400	38154055	4050	4050	4050	4050	13
652	20241230	093300	38101405	4070	4085	4085	4070	238
653	20241230	093200	37130760	4085	4085	4085	4085	0
654	20241230	093100	37130760	4085	4085	4085	4085	223
655	20241230	093000	36219805	4085	4120	4120	4085	961
656	20241230	092900	32285110	4135	4120	4135	4120	133
657	20241230	092800	31735675	4090	4090	4090	4090	0
658	20241230	092700	31735675	4090	4120	4120	4090	1032
659	20241230	092600	27513830	4090	4115	4115	4090	500
660	20241230	092500	25464215	4260	4260	4260	4260	0
661	20241230	092400	25464215	4260	4260	4260	4260	0
662	20241230	092300	25464215	4260	4260	4260	4260	0
663	20241230	092200	25464215	4260	4260	4260	4260	0
664	20241230	092100	25464215	4260	4260	4260	4260	0
665	20241230	092000	25464215	4260	4260	4260	4260	0
666	20241230	091900	25464215	4260	4165	4260	4165	195
667	20241230	091800	24646120	4135	4135	4135	4135	0
668	20241230	091700	24646120	4135	4080	4135	4080	349
669	20241230	091600	23211545	4080	4090	4090	4080	400
670	20241230	091500	21578900	4235	4080	4235	4080	62
671	20241230	091400	21325785	4075	4075	4075	4075	289
672	20241230	091300	20148110	4175	4185	4185	4165	404
673	20241230	091200	18458130	4165	4165	4165	4165	0
674	20241230	091100	18458130	4165	4290	4295	4075	636
675	20241230	091000	15792725	4295	4295	4295	4290	60
676	20241230	090900	15535100	4295	4295	4295	4295	10
677	20241230	090800	15492150	4265	4265	4265	4265	105
678	20241230	090700	15044325	4300	4295	4300	4255	6
679	20241230	090600	15018665	4255	4265	4265	4255	801
680	20241230	090500	11610120	4265	4200	4265	4200	335
681	20241230	090400	10193500	4195	4190	4195	4190	1037
682	20241230	090300	5847935	4190	4185	4190	4185	270
683	20241230	090200	4717235	4190	4190	4190	4190	2
684	20241230	090100	4708855	4195	4030	4195	4020	879
685	20241230	090000	1074680	4010	4010	4010	4010	268