KissMeData/301300/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	211100	93492575	4145	4145	4145	4145	150
3	20241216	211000	93492575	4145	4145	4145	4145	0
4	20241216	210900	93492575	4145	4145	4145	4145	0
5	20241216	210800	93492575	4145	4145	4145	4145	0
6	20241216	210700	93492575	4145	4145	4145	4145	0
7	20241216	210600	93492575	4145	4145	4145	4145	0
8	20241216	210500	93492575	4145	4145	4145	4145	0
9	20241216	210400	93492575	4145	4145	4145	4145	0
10	20241216	210300	93492575	4145	4145	4145	4145	0
11	20241216	210200	93492575	4145	4145	4145	4145	0
12	20241216	210100	93492575	4145	4145	4145	4145	0
13	20241216	210000	93492575	4145	4145	4145	4145	0
14	20241216	205900	93492575	4145	4145	4145	4145	0
15	20241216	205800	93492575	4145	4145	4145	4145	0
16	20241216	205700	93492575	4145	4145	4145	4145	0
17	20241216	205600	93492575	4145	4145	4145	4145	0
18	20241216	205500	93492575	4145	4145	4145	4145	0
19	20241216	205400	93492575	4145	4145	4145	4145	0
20	20241216	205300	93492575	4145	4145	4145	4145	0
21	20241216	205200	93492575	4145	4145	4145	4145	0
22	20241216	205100	93492575	4145	4145	4145	4145	0
23	20241216	205000	93492575	4145	4145	4145	4145	0
24	20241216	204900	93492575	4145	4145	4145	4145	0
25	20241216	204800	93492575	4145	4145	4145	4145	0
26	20241216	204700	93492575	4145	4145	4145	4145	0
27	20241216	204600	93492575	4145	4145	4145	4145	0
28	20241216	204500	93492575	4145	4145	4145	4145	0
29	20241216	204400	93492575	4145	4145	4145	4145	0
30	20241216	204300	93492575	4145	4145	4145	4145	0
31	20241216	204200	93492575	4145	4145	4145	4145	0
32	20241216	204100	93492575	4145	4145	4145	4145	150
33	20241216	204000	93492575	4145	4145	4145	4145	0
34	20241216	203900	93492575	4145	4145	4145	4145	0
35	20241216	203800	93492575	4145	4145	4145	4145	0
36	20241216	203700	93492575	4145	4145	4145	4145	0
37	20241216	203600	93492575	4145	4145	4145	4145	0
38	20241216	203500	93492575	4145	4145	4145	4145	0
39	20241216	203400	93492575	4145	4145	4145	4145	0
40	20241216	203300	93492575	4145	4145	4145	4145	0
41	20241216	203200	93492575	4145	4145	4145	4145	0
42	20241216	203100	93492575	4145	4145	4145	4145	0
43	20241216	203000	93492575	4145	4145	4145	4145	0
44	20241216	202900	93492575	4145	4145	4145	4145	0
45	20241216	202800	93492575	4145	4145	4145	4145	0
46	20241216	202700	93492575	4145	4145	4145	4145	0
47	20241216	202600	93492575	4145	4145	4145	4145	0
48	20241216	202500	93492575	4145	4145	4145	4145	0
49	20241216	202400	93492575	4145	4145	4145	4145	0
50	20241216	202300	93492575	4145	4145	4145	4145	0
51	20241216	202200	93492575	4145	4145	4145	4145	0
52	20241216	202100	93492575	4145	4145	4145	4145	0
53	20241216	202000	93492575	4145	4145	4145	4145	0
54	20241216	201900	93492575	4145	4145	4145	4145	0
55	20241216	201800	93492575	4145	4145	4145	4145	0
56	20241216	201700	93492575	4145	4145	4145	4145	0
57	20241216	201600	93492575	4145	4145	4145	4145	0
58	20241216	201500	93492575	4145	4145	4145	4145	0
59	20241216	201400	93492575	4145	4145	4145	4145	0
60	20241216	201300	93492575	4145	4145	4145	4145	0
61	20241216	201200	93492575	4145	4145	4145	4145	0
62	20241216	201100	93492575	4145	4145	4145	4145	150
63	20241216	201000	93492575	4145	4145	4145	4145	0
64	20241216	200900	93492575	4145	4145	4145	4145	0
65	20241216	200800	93492575	4145	4145	4145	4145	0
66	20241216	200700	93492575	4145	4145	4145	4145	0
67	20241216	200600	93492575	4145	4145	4145	4145	0
68	20241216	200500	93492575	4145	4145	4145	4145	0
69	20241216	200400	93492575	4145	4145	4145	4145	0
70	20241216	200300	93492575	4145	4145	4145	4145	0
71	20241216	200200	93492575	4145	4145	4145	4145	0
72	20241216	200100	93492575	4145	4145	4145	4145	0
73	20241216	200000	93492575	4145	4145	4145	4145	0
74	20241216	195900	93492575	4145	4145	4145	4145	0
75	20241216	195800	93492575	4145	4145	4145	4145	0
76	20241216	195700	93492575	4145	4145	4145	4145	0
77	20241216	195600	93492575	4145	4145	4145	4145	0
78	20241216	195500	93492575	4145	4145	4145	4145	0
79	20241216	195400	93492575	4145	4145	4145	4145	0
80	20241216	195300	93492575	4145	4145	4145	4145	0
81	20241216	195200	93492575	4145	4145	4145	4145	0
82	20241216	195100	93492575	4145	4145	4145	4145	0
83	20241216	195000	93492575	4145	4145	4145	4145	0
84	20241216	194900	93492575	4145	4145	4145	4145	0
85	20241216	194800	93492575	4145	4145	4145	4145	0
86	20241216	194700	93492575	4145	4145	4145	4145	0
87	20241216	194600	93492575	4145	4145	4145	4145	0
88	20241216	194500	93492575	4145	4145	4145	4145	0
89	20241216	194400	93492575	4145	4145	4145	4145	0
90	20241216	194300	93492575	4145	4145	4145	4145	0
91	20241216	194200	93492575	4145	4145	4145	4145	0
92	20241216	194100	93492575	4145	4145	4145	4145	150
93	20241216	194000	93492575	4145	4145	4145	4145	0
94	20241216	193900	93492575	4145	4145	4145	4145	0
95	20241216	193800	93492575	4145	4145	4145	4145	0
96	20241216	193700	93492575	4145	4145	4145	4145	0
97	20241216	193600	93492575	4145	4145	4145	4145	0
98	20241216	193500	93492575	4145	4145	4145	4145	0
99	20241216	193400	93492575	4145	4145	4145	4145	0
100	20241216	193300	93492575	4145	4145	4145	4145	0
101	20241216	193200	93492575	4145	4145	4145	4145	0
102	20241216	193100	93492575	4145	4145	4145	4145	0
103	20241216	193000	93492575	4145	4145	4145	4145	0
104	20241216	192900	93492575	4145	4145	4145	4145	0
105	20241216	192800	93492575	4145	4145	4145	4145	0
106	20241216	192700	93492575	4145	4145	4145	4145	0
107	20241216	192600	93492575	4145	4145	4145	4145	0
108	20241216	192500	93492575	4145	4145	4145	4145	0
109	20241216	192400	93492575	4145	4145	4145	4145	0
110	20241216	192300	93492575	4145	4145	4145	4145	0
111	20241216	192200	93492575	4145	4145	4145	4145	0
112	20241216	192100	93492575	4145	4145	4145	4145	0
113	20241216	192000	93492575	4145	4145	4145	4145	0
114	20241216	191900	93492575	4145	4145	4145	4145	0
115	20241216	191800	93492575	4145	4145	4145	4145	0
116	20241216	191700	93492575	4145	4145	4145	4145	0
117	20241216	191600	93492575	4145	4145	4145	4145	0
118	20241216	191500	93492575	4145	4145	4145	4145	0
119	20241216	191400	93492575	4145	4145	4145	4145	0
120	20241216	191300	93492575	4145	4145	4145	4145	0
121	20241216	191200	93492575	4145	4145	4145	4145	0
122	20241216	191100	93492575	4145	4145	4145	4145	150
123	20241216	191000	93492575	4145	4145	4145	4145	0
124	20241216	190900	93492575	4145	4145	4145	4145	0
125	20241216	190800	93492575	4145	4145	4145	4145	0
126	20241216	190700	93492575	4145	4145	4145	4145	0
127	20241216	190600	93492575	4145	4145	4145	4145	0
128	20241216	190500	93492575	4145	4145	4145	4145	0
129	20241216	190400	93492575	4145	4145	4145	4145	0
130	20241216	190300	93492575	4145	4145	4145	4145	0
131	20241216	190200	93492575	4145	4145	4145	4145	0
132	20241216	190100	93492575	4145	4145	4145	4145	0
133	20241216	190000	93492575	4145	4145	4145	4145	0
134	20241216	185900	93492575	4145	4145	4145	4145	0
135	20241216	185800	93492575	4145	4145	4145	4145	0
136	20241216	185700	93492575	4145	4145	4145	4145	0
137	20241216	185600	93492575	4145	4145	4145	4145	0
138	20241216	185500	93492575	4145	4145	4145	4145	0
139	20241216	185400	93492575	4145	4145	4145	4145	0
140	20241216	185300	93492575	4145	4145	4145	4145	0
141	20241216	185200	93492575	4145	4145	4145	4145	0
142	20241216	185100	93492575	4145	4145	4145	4145	0
143	20241216	185000	93492575	4145	4145	4145	4145	0
144	20241216	184900	93492575	4145	4145	4145	4145	0
145	20241216	184800	93492575	4145	4145	4145	4145	0
146	20241216	184700	93492575	4145	4145	4145	4145	0
147	20241216	184600	93492575	4145	4145	4145	4145	0
148	20241216	184500	93492575	4145	4145	4145	4145	0
149	20241216	184400	93492575	4145	4145	4145	4145	0
150	20241216	184300	93492575	4145	4145	4145	4145	0
151	20241216	184200	93492575	4145	4145	4145	4145	0
152	20241216	184100	93492575	4145	4145	4145	4145	150
153	20241216	184000	93492575	4145	4145	4145	4145	0
154	20241216	183900	93492575	4145	4145	4145	4145	0
155	20241216	183800	93492575	4145	4145	4145	4145	0
156	20241216	183700	93492575	4145	4145	4145	4145	0
157	20241216	183600	93492575	4145	4145	4145	4145	0
158	20241216	183500	93492575	4145	4145	4145	4145	0
159	20241216	183400	93492575	4145	4145	4145	4145	0
160	20241216	183300	93492575	4145	4145	4145	4145	0
161	20241216	183200	93492575	4145	4145	4145	4145	0
162	20241216	183100	93492575	4145	4145	4145	4145	0
163	20241216	183000	93492575	4145	4145	4145	4145	0
164	20241216	182900	93492575	4145	4145	4145	4145	0
165	20241216	182800	93492575	4145	4145	4145	4145	0
166	20241216	182700	93492575	4145	4145	4145	4145	0
167	20241216	182600	93492575	4145	4145	4145	4145	0
168	20241216	182500	93492575	4145	4145	4145	4145	0
169	20241216	182400	93492575	4145	4145	4145	4145	0
170	20241216	182300	93492575	4145	4145	4145	4145	0
171	20241216	182200	93492575	4145	4145	4145	4145	0
172	20241216	182100	93492575	4145	4145	4145	4145	0
173	20241216	182000	93492575	4145	4145	4145	4145	0
174	20241216	181900	93492575	4145	4145	4145	4145	0
175	20241216	181800	93492575	4145	4145	4145	4145	0
176	20241216	181700	93492575	4145	4145	4145	4145	0
177	20241216	181600	93492575	4145	4145	4145	4145	0
178	20241216	181500	93492575	4145	4145	4145	4145	0
179	20241216	181400	93492575	4145	4145	4145	4145	0
180	20241216	181300	93492575	4145	4145	4145	4145	0
181	20241216	181200	93492575	4145	4145	4145	4145	0
182	20241216	181100	93492575	4145	4145	4145	4145	150
183	20241216	181000	93492575	4145	4145	4145	4145	0
184	20241216	180900	93492575	4145	4145	4145	4145	0
185	20241216	180800	93492575	4145	4145	4145	4145	0
186	20241216	180700	93492575	4145	4145	4145	4145	0
187	20241216	180600	93492575	4145	4145	4145	4145	0
188	20241216	180500	93492575	4145	4145	4145	4145	0
189	20241216	180400	93492575	4145	4145	4145	4145	0
190	20241216	180300	93492575	4145	4145	4145	4145	0
191	20241216	180200	93492575	4145	4145	4145	4145	0
192	20241216	180100	93492575	4145	4145	4145	4145	0
193	20241216	180000	93492575	4145	4145	4145	4145	0
194	20241216	175900	93492575	4145	4145	4145	4145	0
195	20241216	175800	93492575	4145	4145	4145	4145	0
196	20241216	175700	93492575	4145	4145	4145	4145	0
197	20241216	175600	93492575	4145	4145	4145	4145	0
198	20241216	175500	93492575	4145	4145	4145	4145	0
199	20241216	175400	93492575	4145	4145	4145	4145	0
200	20241216	175300	93492575	4145	4145	4145	4145	0
201	20241216	175200	93492575	4145	4145	4145	4145	0
202	20241216	175100	93492575	4145	4145	4145	4145	0
203	20241216	175000	93492575	4145	4145	4145	4145	0
204	20241216	174900	93492575	4145	4145	4145	4145	0
205	20241216	174800	93492575	4145	4145	4145	4145	0
206	20241216	174700	93492575	4145	4145	4145	4145	0
207	20241216	174600	93492575	4145	4145	4145	4145	0
208	20241216	174500	93492575	4145	4145	4145	4145	0
209	20241216	174400	93492575	4145	4145	4145	4145	0
210	20241216	174300	93492575	4145	4145	4145	4145	0
211	20241216	174200	93492575	4145	4145	4145	4145	0
212	20241216	174100	93492575	4145	4145	4145	4145	150
213	20241216	174000	93492575	4145	4145	4145	4145	0
214	20241216	173900	93492575	4145	4145	4145	4145	0
215	20241216	173800	93492575	4145	4145	4145	4145	0
216	20241216	173700	93492575	4145	4145	4145	4145	0
217	20241216	173600	93492575	4145	4145	4145	4145	0
218	20241216	173500	93492575	4145	4145	4145	4145	0
219	20241216	173400	93492575	4145	4145	4145	4145	0
220	20241216	173300	93492575	4145	4145	4145	4145	0
221	20241216	173200	93492575	4145	4145	4145	4145	0
222	20241216	173100	93492575	4145	4145	4145	4145	0
223	20241216	173000	93492575	4145	4145	4145	4145	0
224	20241216	172900	93492575	4145	4145	4145	4145	0
225	20241216	172800	93492575	4145	4145	4145	4145	0
226	20241216	172700	93492575	4145	4145	4145	4145	0
227	20241216	172600	93492575	4145	4145	4145	4145	0
228	20241216	172500	93492575	4145	4145	4145	4145	0
229	20241216	172400	93492575	4145	4145	4145	4145	0
230	20241216	172300	93492575	4145	4145	4145	4145	0
231	20241216	172200	93492575	4145	4145	4145	4145	0
232	20241216	172100	93492575	4145	4145	4145	4145	0
233	20241216	172000	93492575	4145	4145	4145	4145	0
234	20241216	171900	93492575	4145	4145	4145	4145	0
235	20241216	171800	93492575	4145	4145	4145	4145	0
236	20241216	171700	93492575	4145	4145	4145	4145	0
237	20241216	171600	93492575	4145	4145	4145	4145	0
238	20241216	171500	93492575	4145	4145	4145	4145	0
239	20241216	171400	93492575	4145	4145	4145	4145	0
240	20241216	171300	93492575	4145	4145	4145	4145	0
241	20241216	171200	93492575	4145	4145	4145	4145	0
242	20241216	171100	93492575	4145	4145	4145	4145	150
243	20241216	171000	93492575	4145	4145	4145	4145	0
244	20241216	170900	93492575	4145	4145	4145	4145	0
245	20241216	170800	93492575	4145	4145	4145	4145	0
246	20241216	170700	93492575	4145	4145	4145	4145	0
247	20241216	170600	93492575	4145	4145	4145	4145	0
248	20241216	170500	93492575	4145	4145	4145	4145	0
249	20241216	170400	93492575	4145	4145	4145	4145	0
250	20241216	170300	93492575	4145	4145	4145	4145	0
251	20241216	170200	93492575	4145	4145	4145	4145	0
252	20241216	170100	93492575	4145	4145	4145	4145	0
253	20241216	170000	93492575	4145	4145	4145	4145	0
254	20241216	165900	93492575	4145	4145	4145	4145	0
255	20241216	165800	93492575	4145	4145	4145	4145	0
256	20241216	165700	93492575	4145	4145	4145	4145	0
257	20241216	165600	93492575	4145	4145	4145	4145	0
258	20241216	165500	93492575	4145	4145	4145	4145	0
259	20241216	165400	93492575	4145	4145	4145	4145	0
260	20241216	165300	93492575	4145	4145	4145	4145	0
261	20241216	165200	93492575	4145	4145	4145	4145	0
262	20241216	165100	93492575	4145	4145	4145	4145	0
263	20241216	165000	93492575	4145	4145	4145	4145	0
264	20241216	164900	93492575	4145	4145	4145	4145	0
265	20241216	164800	93492575	4145	4145	4145	4145	0
266	20241216	164700	93492575	4145	4145	4145	4145	0
267	20241216	164600	93492575	4145	4145	4145	4145	0
268	20241216	164500	93492575	4145	4145	4145	4145	0
269	20241216	164400	93492575	4145	4145	4145	4145	0
270	20241216	164300	93492575	4145	4145	4145	4145	0
271	20241216	164200	93492575	4145	4145	4145	4145	0
272	20241216	164100	93492575	4145	4145	4145	4145	150
273	20241216	164000	93492575	4145	4145	4145	4145	0
274	20241216	163900	93492575	4145	4145	4145	4145	0
275	20241216	163800	93492575	4145	4145	4145	4145	0
276	20241216	163700	93492575	4145	4145	4145	4145	0
277	20241216	163600	93492575	4145	4145	4145	4145	0
278	20241216	163500	93492575	4145	4145	4145	4145	0
279	20241216	163400	93492575	4145	4145	4145	4145	0
280	20241216	163300	93492575	4145	4145	4145	4145	0
281	20241216	163200	93492575	4145	4145	4145	4145	0
282	20241216	163100	93492575	4145	4145	4145	4145	0
283	20241216	163000	93492575	4145	4145	4145	4145	0
284	20241216	162900	93492575	4145	4145	4145	4145	0
285	20241216	162800	93492575	4145	4145	4145	4145	0
286	20241216	162700	93492575	4145	4145	4145	4145	0
287	20241216	162600	93492575	4145	4145	4145	4145	0
288	20241216	162500	93492575	4145	4145	4145	4145	0
289	20241216	162400	93492575	4145	4145	4145	4145	0
290	20241216	162300	93492575	4145	4145	4145	4145	0
291	20241216	162200	93492575	4145	4145	4145	4145	0
292	20241216	162100	93492575	4145	4145	4145	4145	0
293	20241216	162000	93492575	4145	4145	4145	4145	0
294	20241216	161900	93492575	4145	4145	4145	4145	0
295	20241216	161800	93492575	4145	4145	4145	4145	0
296	20241216	161700	93492575	4145	4145	4145	4145	0
297	20241216	161600	93492575	4145	4145	4145	4145	0
298	20241216	161500	93492575	4145	4145	4145	4145	0
299	20241216	161400	93492575	4145	4145	4145	4145	0
300	20241216	161300	93492575	4145	4145	4145	4145	0
301	20241216	161200	93492575	4145	4145	4145	4145	0
302	20241216	161100	93492575	4145	4145	4145	4145	150
303	20241216	161000	93492575	4145	4145	4145	4145	0
304	20241216	160900	93492575	4145	4145	4145	4145	0
305	20241216	160800	93492575	4145	4145	4145	4145	0
306	20241216	160700	93492575	4145	4145	4145	4145	0
307	20241216	160600	93492575	4145	4145	4145	4145	0
308	20241216	160500	93492575	4145	4145	4145	4145	0
309	20241216	160400	93492575	4145	4145	4145	4145	0
310	20241216	160300	93492575	4145	4145	4145	4145	0
311	20241216	160200	93492575	4145	4145	4145	4145	0
312	20241216	160100	93492575	4145	4145	4145	4145	0
313	20241216	160000	93492575	4145	4145	4145	4145	0
314	20241216	155900	93492575	4145	4145	4145	4145	0
315	20241216	155800	93492575	4145	4145	4145	4145	0
316	20241216	155700	93492575	4145	4145	4145	4145	0
317	20241216	155600	93492575	4145	4145	4145	4145	0
318	20241216	155500	93492575	4145	4145	4145	4145	0
319	20241216	155400	93492575	4145	4145	4145	4145	0
320	20241216	155300	93492575	4145	4145	4145	4145	0
321	20241216	155200	93492575	4145	4145	4145	4145	0
322	20241216	155100	93492575	4145	4145	4145	4145	0
323	20241216	155000	93492575	4145	4145	4145	4145	0
324	20241216	154900	93492575	4145	4145	4145	4145	0
325	20241216	154800	93492575	4145	4145	4145	4145	0
326	20241216	154700	93492575	4145	4145	4145	4145	0
327	20241216	154600	93492575	4145	4145	4145	4145	0
328	20241216	154500	93492575	4145	4145	4145	4145	0
329	20241216	154400	93492575	4145	4145	4145	4145	0
330	20241216	154300	93492575	4145	4145	4145	4145	0
331	20241216	154200	93492575	4145	4145	4145	4145	0
332	20241216	154100	93492575	4145	4145	4145	4145	150
333	20241216	154000	93492575	4145	4145	4145	4145	0
334	20241216	153900	93492575	4145	4145	4145	4145	0
335	20241216	153800	93492575	4145	4145	4145	4145	0
336	20241216	153700	93492575	4145	4145	4145	4145	0
337	20241216	153600	93492575	4145	4145	4145	4145	0
338	20241216	153500	93492575	4145	4145	4145	4145	0
339	20241216	153400	93492575	4145	4145	4145	4145	0
340	20241216	153300	93492575	4145	4145	4145	4145	0
341	20241216	153200	93492575	4145	4145	4145	4145	0
342	20241216	153100	93492575	4145	4145	4145	4145	0
343	20241216	153000	93492575	4145	4145	4145	4145	150
344	20241216	152900	92870825	4120	4120	4120	4120	0
345	20241216	152800	92870825	4120	4120	4120	4120	0
346	20241216	152700	92870825	4120	4120	4120	4120	0
347	20241216	152600	92870825	4120	4120	4120	4120	0
348	20241216	152500	92870825	4120	4120	4120	4120	0
349	20241216	152400	92870825	4120	4120	4120	4120	0
350	20241216	152300	92870825	4120	4120	4120	4120	0
351	20241216	152200	92870825	4120	4120	4120	4120	0
352	20241216	152100	92870825	4120	4120	4120	4120	0
353	20241216	152000	92870825	4120	4120	4120	4120	0
354	20241216	151900	92870825	4120	4120	4120	4120	0
355	20241216	151800	92870825	4120	4120	4120	4120	0
356	20241216	151700	92870825	4120	4120	4120	4120	0
357	20241216	151600	92870825	4120	4120	4120	4120	0
358	20241216	151500	92870825	4120	4120	4120	4120	0
359	20241216	151400	92870825	4120	4120	4120	4120	73
360	20241216	151300	92570065	4120	4120	4120	4120	0
361	20241216	151200	92570065	4120	4120	4120	4120	0
362	20241216	151100	92570065	4120	4125	4125	4120	227
363	20241216	151000	91634755	4140	4130	4140	4130	100
364	20241216	150900	91220895	4120	4120	4120	4120	0
365	20241216	150800	91220895	4120	4130	4130	4120	2
366	20241216	150700	91212645	4130	4130	4130	4130	0
367	20241216	150600	91212645	4130	4130	4130	4130	0
368	20241216	150500	91212645	4130	4130	4130	4130	7
369	20241216	150400	91183735	4130	4130	4130	4130	0
370	20241216	150300	91183735	4130	4130	4130	4130	0
371	20241216	150200	91183735	4130	4130	4130	4130	0
372	20241216	150100	91183735	4130	4130	4130	4130	0
373	20241216	150000	91183735	4130	4130	4130	4130	74
374	20241216	145900	90878115	4135	4135	4135	4135	0
375	20241216	145800	90878115	4135	4135	4135	4135	0
376	20241216	145700	90878115	4135	4135	4135	4135	0
377	20241216	145600	90878115	4135	4135	4135	4135	0
378	20241216	145500	90878115	4135	4135	4135	4135	0
379	20241216	145400	90878115	4135	4135	4135	4135	1
380	20241216	145300	90873980	4135	4135	4135	4135	0
381	20241216	145200	90873980	4135	4135	4135	4135	0
382	20241216	145100	90873980	4135	4135	4135	4135	0
383	20241216	145000	90873980	4135	4135	4135	4135	0
384	20241216	144900	90873980	4135	4135	4135	4135	0
385	20241216	144800	90873980	4135	4140	4140	4135	211
386	20241216	144700	90000445	4145	4145	4145	4145	86
387	20241216	144600	89643975	4150	4145	4150	4145	7
388	20241216	144500	89614945	4145	4150	4150	4145	9
389	20241216	144400	89577615	4150	4150	4150	4150	5
390	20241216	144300	89556865	4150	4150	4150	4150	0
391	20241216	144200	89556865	4150	4150	4150	4150	1
392	20241216	144100	89552715	4145	4145	4145	4145	0
393	20241216	144000	89552715	4145	4140	4145	4140	243
394	20241216	143900	88546600	4135	4140	4140	4135	197
395	20241216	143800	87731110	4140	4140	4140	4140	0
396	20241216	143700	87731110	4140	4140	4140	4140	23
397	20241216	143600	87635890	4145	4145	4145	4145	0
398	20241216	143500	87635890	4145	4150	4150	4145	192
399	20241216	143400	86839145	4150	4150	4150	4150	0
400	20241216	143300	86839145	4150	4150	4150	4150	0
401	20241216	143200	86839145	4150	4150	4150	4150	0
402	20241216	143100	86839145	4150	4150	4150	4150	0
403	20241216	143000	86839145	4150	4150	4150	4150	0
404	20241216	142900	86839145	4150	4150	4150	4150	0
405	20241216	142800	86839145	4150	4150	4150	4150	0
406	20241216	142700	86839145	4150	4150	4150	4150	0
407	20241216	142600	86839145	4150	4150	4150	4150	0
408	20241216	142500	86839145	4150	4150	4150	4150	0
409	20241216	142400	86839145	4150	4150	4150	4150	0
410	20241216	142300	86839145	4150	4150	4150	4150	0
411	20241216	142200	86839145	4150	4150	4150	4150	0
412	20241216	142100	86839145	4150	4150	4150	4150	0
413	20241216	142000	86839145	4150	4150	4150	4150	0
414	20241216	141900	86839145	4150	4150	4150	4150	5
415	20241216	141800	86818395	4150	4150	4150	4150	1
416	20241216	141700	86814245	4150	4150	4150	4150	0
417	20241216	141600	86814245	4150	4150	4150	4150	0
418	20241216	141500	86814245	4150	4150	4150	4150	0
419	20241216	141400	86814245	4150	4150	4150	4150	0
420	20241216	141300	86814245	4150	4150	4150	4150	0
421	20241216	141200	86814245	4150	4150	4150	4150	0
422	20241216	141100	86814245	4150	4150	4150	4150	0
423	20241216	141000	86814245	4150	4150	4150	4150	0
424	20241216	140900	86814245	4150	4150	4150	4150	1
425	20241216	140800	86810095	4150	4150	4150	4150	11
426	20241216	140700	86764445	4160	4160	4160	4160	0
427	20241216	140600	86764445	4160	4160	4160	4160	0
428	20241216	140500	86764445	4160	4160	4160	4160	0
429	20241216	140400	86764445	4160	4160	4160	4160	2
430	20241216	140300	86756125	4155	4155	4155	4155	0
431	20241216	140200	86756125	4155	4155	4155	4155	0
432	20241216	140100	86756125	4155	4155	4155	4155	100
433	20241216	140000	86340625	4155	4155	4155	4155	0
434	20241216	135900	86340625	4155	4155	4155	4155	0
435	20241216	135800	86340625	4155	4155	4155	4155	0
436	20241216	135700	86340625	4155	4155	4155	4155	0
437	20241216	135600	86340625	4155	4155	4155	4155	0
438	20241216	135500	86340625	4155	4155	4155	4155	0
439	20241216	135400	86340625	4155	4155	4155	4155	0
440	20241216	135300	86340625	4155	4155	4155	4155	0
441	20241216	135200	86340625	4155	4155	4155	4155	0
442	20241216	135100	86340625	4155	4155	4155	4155	0
443	20241216	135000	86340625	4155	4155	4155	4155	0
444	20241216	134900	86340625	4155	4155	4155	4155	0
445	20241216	134800	86340625	4155	4155	4155	4155	0
446	20241216	134700	86340625	4155	4155	4155	4155	0
447	20241216	134600	86340625	4155	4155	4155	4155	0
448	20241216	134500	86340625	4155	4155	4155	4155	0
449	20241216	134400	86340625	4155	4155	4155	4155	0
450	20241216	134300	86340625	4155	4155	4155	4155	0
451	20241216	134200	86340625	4155	4155	4155	4155	0
452	20241216	134100	86340625	4155	4155	4155	4155	15
453	20241216	134000	86278300	4155	4155	4155	4155	0
454	20241216	133900	86278300	4155	4155	4155	4155	0
455	20241216	133800	86278300	4155	4155	4155	4155	0
456	20241216	133700	86278300	4155	4155	4155	4155	0
457	20241216	133600	86278300	4155	4155	4155	4155	0
458	20241216	133500	86278300	4155	4155	4155	4155	0
459	20241216	133400	86278300	4155	4155	4155	4155	0
460	20241216	133300	86278300	4155	4155	4155	4155	0
461	20241216	133200	86278300	4155	4155	4155	4155	0
462	20241216	133100	86278300	4155	4155	4155	4155	10
463	20241216	133000	86236750	4165	4165	4165	4165	0
464	20241216	132900	86236750	4165	4165	4165	4165	0
465	20241216	132800	86236750	4165	4165	4165	4165	0
466	20241216	132700	86236750	4165	4165	4165	4165	0
467	20241216	132600	86236750	4165	4165	4165	4165	0
468	20241216	132500	86236750	4165	4165	4165	4165	0
469	20241216	132400	86236750	4165	4165	4165	4165	0
470	20241216	132300	86236750	4165	4165	4165	4165	0
471	20241216	132200	86236750	4165	4165	4165	4165	0
472	20241216	132100	86236750	4165	4165	4165	4165	0
473	20241216	132000	86236750	4165	4165	4165	4165	0
474	20241216	131900	86236750	4165	4165	4165	4165	0
475	20241216	131800	86236750	4165	4165	4165	4165	0
476	20241216	131700	86236750	4165	4165	4165	4165	0
477	20241216	131600	86236750	4165	4165	4165	4165	4
478	20241216	131500	86220090	4165	4165	4165	4165	1
479	20241216	131400	86215925	4135	4165	4165	4135	482
480	20241216	131300	84221715	4165	4165	4165	4165	0
481	20241216	131200	84221715	4165	4165	4165	4165	0
482	20241216	131100	84221715	4165	4165	4165	4165	0
483	20241216	131000	84221715	4165	4140	4165	4140	25
484	20241216	130900	84117940	4135	4130	4135	4130	106
485	20241216	130800	83679960	4130	4130	4130	4130	0
486	20241216	130700	83679960	4130	4130	4130	4130	0
487	20241216	130600	83679960	4130	4130	4130	4130	30
488	20241216	130500	83556060	4130	4130	4130	4130	10
489	20241216	130400	83514760	4120	4120	4120	4120	0
490	20241216	130300	83514760	4120	4120	4120	4120	0
491	20241216	130200	83514760	4120	4120	4120	4120	0
492	20241216	130100	83514760	4120	4120	4120	4120	0
493	20241216	130000	83514760	4120	4120	4120	4120	0
494	20241216	125900	83514760	4120	4120	4120	4120	0
495	20241216	125800	83514760	4120	4120	4120	4120	0
496	20241216	125700	83514760	4120	4120	4120	4120	0
497	20241216	125600	83514760	4120	4120	4120	4120	262
498	20241216	125500	82435320	4120	4120	4120	4120	0
499	20241216	125400	82435320	4120	4120	4120	4120	0
500	20241216	125300	82435320	4120	4110	4120	4110	670
501	20241216	125200	79675970	4110	4110	4110	4110	742
502	20241216	125100	76626350	4110	4120	4120	4110	411
503	20241216	125000	74936560	4110	4110	4110	4105	1805
504	20241216	124900	67518015	4110	4110	4110	4110	706
505	20241216	124800	64616355	4105	4105	4105	4105	0
506	20241216	124700	64616355	4105	4105	4105	4105	0
507	20241216	124600	64616355	4105	4110	4110	4105	9
508	20241216	124500	64579370	4110	4110	4110	4110	0
509	20241216	124400	64579370	4110	4110	4110	4110	0
510	20241216	124300	64579370	4110	4110	4110	4110	10
511	20241216	124200	64538270	4110	4110	4110	4110	176
512	20241216	124100	63814910	4110	4120	4120	4110	292
513	20241216	124000	62613360	4120	4120	4120	4120	0
514	20241216	123900	62613360	4120	4120	4120	4120	0
515	20241216	123800	62613360	4120	4120	4120	4120	0
516	20241216	123700	62613360	4120	4120	4120	4120	0
517	20241216	123600	62613360	4120	4120	4120	4120	0
518	20241216	123500	62613360	4120	4120	4120	4120	0
519	20241216	123400	62613360	4120	4120	4120	4120	0
520	20241216	123300	62613360	4120	4120	4120	4120	0
521	20241216	123200	62613360	4120	4120	4120	4120	0
522	20241216	123100	62613360	4120	4120	4120	4120	0
523	20241216	123000	62613360	4120	4120	4120	4120	0
524	20241216	122900	62613360	4120	4120	4120	4120	0
525	20241216	122800	62613360	4120	4120	4120	4120	1
526	20241216	122700	62609240	4110	4110	4110	4110	34
527	20241216	122600	62469500	4130	4130	4130	4130	0
528	20241216	122500	62469500	4130	4130	4130	4130	0
529	20241216	122400	62469500	4130	4130	4130	4130	12
530	20241216	122300	62419940	4130	4130	4130	4130	0
531	20241216	122200	62419940	4130	4130	4130	4130	0
532	20241216	122100	62419940	4130	4130	4130	4130	0
533	20241216	122000	62419940	4130	4130	4130	4130	0
534	20241216	121900	62419940	4130	4130	4130	4130	0
535	20241216	121800	62419940	4130	4130	4130	4130	0
536	20241216	121700	62419940	4130	4130	4130	4130	0
537	20241216	121600	62419940	4130	4130	4130	4130	5
538	20241216	121500	62399290	4135	4135	4135	4135	1
539	20241216	121400	62395155	4130	4130	4130	4130	0
540	20241216	121300	62395155	4130	4130	4130	4130	10
541	20241216	121200	62353855	4135	4135	4135	4135	0
542	20241216	121100	62353855	4135	4135	4135	4135	0
543	20241216	121000	62353855	4135	4135	4135	4135	0
544	20241216	120900	62353855	4135	4135	4135	4135	0
545	20241216	120800	62353855	4135	4135	4135	4135	0
546	20241216	120700	62353855	4135	4135	4135	4135	0
547	20241216	120600	62353855	4135	4135	4135	4135	0
548	20241216	120500	62353855	4135	4135	4135	4135	1
549	20241216	120400	62349720	4130	4130	4130	4130	0
550	20241216	120300	62349720	4130	4130	4130	4130	0
551	20241216	120200	62349720	4130	4130	4130	4130	0
552	20241216	120100	62349720	4130	4130	4130	4130	0
553	20241216	120000	62349720	4130	4130	4130	4130	0
554	20241216	115900	62349720	4130	4130	4130	4130	24
555	20241216	115800	62250600	4130	4130	4130	4130	0
556	20241216	115700	62250600	4130	4130	4130	4130	1
557	20241216	115600	62246470	4110	4130	4130	4110	2
558	20241216	115500	62238230	4115	4115	4115	4115	1
559	20241216	115400	62234115	4130	4130	4130	4120	3
560	20241216	115300	62221735	4120	4120	4120	4120	0
561	20241216	115200	62221735	4120	4120	4120	4120	0
562	20241216	115100	62221735	4120	4120	4120	4120	2
563	20241216	115000	62213495	4100	4100	4100	4100	0
564	20241216	114900	62213495	4100	4100	4100	4100	0
565	20241216	114800	62213495	4100	4120	4120	4090	505
566	20241216	114700	60141050	4140	4140	4140	4140	29
567	20241216	114600	60020990	4125	4125	4125	4125	6
568	20241216	114500	59996240	4125	4125	4125	4125	4
569	20241216	114400	59979740	4125	4125	4125	4125	4
570	20241216	114300	59963240	4125	4125	4125	4125	0
571	20241216	114200	59963240	4125	4125	4125	4125	0
572	20241216	114100	59963240	4125	4125	4125	4125	0
573	20241216	114000	59963240	4125	4125	4125	4125	0
574	20241216	113900	59963240	4125	4125	4125	4125	0
575	20241216	113800	59963240	4125	4125	4125	4125	4
576	20241216	113700	59946740	4125	4145	4145	4125	1861
577	20241216	113600	52238940	4150	4150	4150	4150	0
578	20241216	113500	52238940	4150	4150	4150	4150	230
579	20241216	113400	51284440	4150	4150	4150	4150	0
580	20241216	113300	51284440	4150	4150	4150	4150	0
581	20241216	113200	51284440	4150	4150	4150	4150	0
582	20241216	113100	51284440	4150	4150	4150	4150	0
583	20241216	113000	51284440	4150	4150	4150	4150	0
584	20241216	112900	51284440	4150	4150	4150	4150	25
585	20241216	112800	51180690	4150	4150	4150	4150	0
586	20241216	112700	51180690	4150	4175	4175	4150	2
587	20241216	112600	51172365	4175	4175	4175	4175	0
588	20241216	112500	51172365	4175	4175	4175	4175	0
589	20241216	112400	51172365	4175	4175	4175	4175	0
590	20241216	112300	51172365	4175	4175	4175	4175	0
591	20241216	112200	51172365	4175	4175	4175	4175	0
592	20241216	112100	51172365	4175	4175	4175	4175	0
593	20241216	112000	51172365	4175	4175	4175	4175	0
594	20241216	111900	51172365	4175	4175	4175	4175	0
595	20241216	111800	51172365	4175	4175	4175	4175	0
596	20241216	111700	51172365	4175	4175	4175	4175	0
597	20241216	111600	51172365	4175	4175	4175	4175	0
598	20241216	111500	51172365	4175	4170	4175	4170	500
599	20241216	111400	49084930	4170	4170	4170	4170	0
600	20241216	111300	49084930	4170	4170	4170	4170	0
601	20241216	111200	49084930	4170	4170	4170	4170	0
602	20241216	111100	49084930	4170	4170	4170	4170	100
603	20241216	111000	48667930	4170	4170	4170	4170	0
604	20241216	110900	48667930	4170	4170	4170	4170	0
605	20241216	110800	48667930	4170	4170	4170	4170	119
606	20241216	110700	48171700	4170	4170	4170	4170	0
607	20241216	110600	48171700	4170	4170	4170	4170	0
608	20241216	110500	48171700	4170	4170	4170	4170	0
609	20241216	110400	48171700	4170	4165	4170	4165	10
610	20241216	110300	48130005	4150	4150	4150	4150	0
611	20241216	110200	48130005	4150	4150	4150	4150	0
612	20241216	110100	48130005	4150	4150	4150	4150	0
613	20241216	110000	48130005	4150	4150	4150	4150	0
614	20241216	105900	48130005	4150	4150	4150	4150	0
615	20241216	105800	48130005	4150	4150	4150	4150	0
616	20241216	105700	48130005	4150	4150	4150	4150	0
617	20241216	105600	48130005	4150	4150	4150	4150	0
618	20241216	105500	48130005	4150	4150	4150	4150	0
619	20241216	105400	48130005	4150	4150	4150	4150	0
620	20241216	105300	48130005	4150	4150	4150	4150	0
621	20241216	105200	48130005	4150	4150	4150	4150	25
622	20241216	105100	48026255	4150	4150	4150	4150	0
623	20241216	105000	48026255	4150	4150	4150	4150	0
624	20241216	104900	48026255	4150	4150	4150	4150	0
625	20241216	104800	48026255	4150	4150	4150	4150	121
626	20241216	104700	47524105	4150	4150	4150	4150	0
627	20241216	104600	47524105	4150	4150	4150	4150	0
628	20241216	104500	47524105	4150	4150	4150	4150	0
629	20241216	104400	47524105	4150	4150	4150	4150	0
630	20241216	104300	47524105	4150	4150	4150	4150	0
631	20241216	104200	47524105	4150	4150	4150	4150	0
632	20241216	104100	47524105	4150	4150	4150	4150	1
633	20241216	104000	47519955	4180	4180	4180	4180	0
634	20241216	103900	47519955	4180	4170	4180	4170	100
635	20241216	103800	47101975	4150	4175	4175	4150	101
636	20241216	103700	46680325	4175	4175	4175	4175	0
637	20241216	103600	46680325	4175	4175	4175	4175	0
638	20241216	103500	46680325	4175	4175	4175	4175	0
639	20241216	103400	46680325	4175	4175	4175	4175	0
640	20241216	103300	46680325	4175	4175	4175	4175	0
641	20241216	103200	46680325	4175	4175	4175	4175	0
642	20241216	103100	46680325	4175	4175	4175	4175	0
643	20241216	103000	46680325	4175	4175	4175	4175	0
644	20241216	102900	46680325	4175	4175	4175	4175	0
645	20241216	102800	46680325	4175	4175	4175	4175	0
646	20241216	102700	46680325	4175	4175	4175	4175	30
647	20241216	102600	46555075	4150	4175	4175	4150	51
648	20241216	102500	46342175	4155	4155	4155	4155	0
649	20241216	102400	46342175	4155	4155	4155	4155	0
650	20241216	102300	46342175	4155	4155	4155	4155	0
651	20241216	102200	46342175	4155	4155	4155	4155	0
652	20241216	102100	46342175	4155	4155	4155	4155	0
653	20241216	102000	46342175	4155	4155	4155	4155	0
654	20241216	101900	46342175	4155	4155	4155	4155	0
655	20241216	101800	46342175	4155	4155	4155	4155	0
656	20241216	101700	46342175	4155	4155	4155	4155	0
657	20241216	101600	46342175	4155	4155	4155	4155	0
658	20241216	101500	46342175	4155	4155	4175	4155	6
659	20241216	101400	46317225	4175	4175	4175	4175	5
660	20241216	101300	46296350	4160	4160	4160	4160	0
661	20241216	101200	46296350	4160	4165	4165	4160	33
662	20241216	101100	46159055	4160	4185	4185	4160	101
663	20241216	101000	45738870	4165	4165	4165	4165	0
664	20241216	100900	45738870	4165	4165	4165	4165	0
665	20241216	100800	45738870	4165	4165	4165	4165	0
666	20241216	100700	45738870	4165	4165	4165	4165	13
667	20241216	100600	45684725	4165	4165	4165	4165	1
668	20241216	100500	45680560	4165	4165	4165	4165	1
669	20241216	100400	45676395	4165	4165	4165	4165	0
670	20241216	100300	45676395	4165	4165	4165	4165	20
671	20241216	100200	45593095	4155	4155	4155	4155	0
672	20241216	100100	45593095	4155	4155	4155	4155	0
673	20241216	100000	45593095	4155	4165	4165	4150	302
674	20241216	095900	44337685	4200	4200	4200	4200	0
675	20241216	095800	44337685	4200	4200	4200	4200	0
676	20241216	095700	44337685	4200	4185	4200	4185	185
677	20241216	095600	43561555	4185	4185	4185	4185	0
678	20241216	095500	43561555	4185	4185	4185	4185	0
679	20241216	095400	43561555	4185	4185	4185	4185	0
680	20241216	095300	43561555	4185	4185	4185	4185	0
681	20241216	095200	43561555	4185	4185	4185	4185	0
682	20241216	095100	43561555	4185	4185	4185	4185	0
683	20241216	095000	43561555	4185	4185	4185	4185	24
684	20241216	094900	43461115	4200	4200	4200	4200	0
685	20241216	094800	43461115	4200	4200	4200	4200	132
686	20241216	094700	42906715	4200	4190	4200	4190	149
687	20241216	094600	42281135	4185	4185	4185	4185	233
688	20241216	094500	41306030	4160	4160	4160	4160	0
689	20241216	094400	41306030	4160	4160	4160	4160	0
690	20241216	094300	41306030	4160	4160	4160	4160	0
691	20241216	094200	41306030	4160	4160	4160	4160	0
692	20241216	094100	41306030	4160	4160	4160	4160	0
693	20241216	094000	41306030	4160	4170	4170	4160	445
694	20241216	093900	39453650	4180	4180	4180	4180	80
695	20241216	093800	39119250	4195	4195	4195	4195	0
696	20241216	093700	39119250	4195	4195	4195	4195	0
697	20241216	093600	39119250	4195	4195	4195	4195	1
698	20241216	093500	39115055	4195	4195	4195	4195	0
699	20241216	093400	39115055	4195	4190	4195	4190	607
700	20241216	093300	36571700	4190	4190	4190	4190	119
701	20241216	093200	36073090	4190	4185	4190	4185	13
702	20241216	093100	36018630	4165	4165	4165	4165	20
703	20241216	093000	35935330	4195	4195	4195	4195	20
704	20241216	092900	35851430	4160	4160	4160	4160	0
705	20241216	092800	35851430	4160	4200	4200	4160	757
706	20241216	092700	32689205	4200	4200	4250	4200	1034
707	20241216	092600	28335805	4195	4195	4195	4195	1095
708	20241216	092500	23742280	4170	4165	4170	4165	100
709	20241216	092400	23325365	4165	4165	4165	4165	0
710	20241216	092300	23325365	4165	4165	4165	4165	0
711	20241216	092200	23325365	4165	4165	4165	4165	1
712	20241216	092100	23321200	4150	4150	4150	4150	0
713	20241216	092000	23321200	4150	4150	4150	4150	168
714	20241216	091900	22624000	4145	4145	4145	4145	0
715	20241216	091800	22624000	4145	4165	4165	4145	1473
716	20241216	091700	16489655	4165	4165	4165	4165	0
717	20241216	091600	16489655	4165	4165	4165	4165	0
718	20241216	091500	16489655	4165	4180	4180	4165	1052
719	20241216	091400	12100645	4180	4180	4180	4180	0
720	20241216	091300	12100645	4180	4180	4180	4180	50
721	20241216	091200	11891645	4180	4220	4220	4180	25
722	20241216	091100	11787105	4200	4200	4200	4200	4
723	20241216	091000	11770305	4175	4175	4175	4175	2
724	20241216	090900	11761955	4210	4210	4210	4210	1
725	20241216	090800	11757745	4180	4180	4180	4180	11
726	20241216	090700	11711765	4170	4170	4170	4170	0
727	20241216	090600	11711765	4170	4190	4190	4170	155
728	20241216	090500	11065395	4190	4190	4190	4190	0
729	20241216	090400	11065395	4190	4190	4190	4190	1
730	20241216	090300	11061205	4170	4170	4170	4170	1
731	20241216	090200	11057035	4170	4170	4170	4170	201
732	20241216	090100	10218865	4265	4265	4265	4265	0
733	20241216	090000	10218865	4265	4300	4300	4165	2383