KissMeData/338100/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	211800	34468405	4050	4050	4050	4050	81
3	20241230	211700	34468405	4050	4050	4050	4050	0
4	20241230	211600	34468405	4050	4050	4050	4050	0
5	20241230	211500	34468405	4050	4050	4050	4050	0
6	20241230	211400	34468405	4050	4050	4050	4050	0
7	20241230	211300	34468405	4050	4050	4050	4050	0
8	20241230	211200	34468405	4050	4050	4050	4050	0
9	20241230	211100	34468405	4050	4050	4050	4050	0
10	20241230	211000	34468405	4050	4050	4050	4050	0
11	20241230	210900	34468405	4050	4050	4050	4050	0
12	20241230	210800	34468405	4050	4050	4050	4050	0
13	20241230	210700	34468405	4050	4050	4050	4050	0
14	20241230	210600	34468405	4050	4050	4050	4050	0
15	20241230	210500	34468405	4050	4050	4050	4050	0
16	20241230	210400	34468405	4050	4050	4050	4050	0
17	20241230	210300	34468405	4050	4050	4050	4050	0
18	20241230	210200	34468405	4050	4050	4050	4050	0
19	20241230	210100	34468405	4050	4050	4050	4050	0
20	20241230	210000	34468405	4050	4050	4050	4050	0
21	20241230	205900	34468405	4050	4050	4050	4050	0
22	20241230	205800	34468405	4050	4050	4050	4050	0
23	20241230	205700	34468405	4050	4050	4050	4050	0
24	20241230	205600	34468405	4050	4050	4050	4050	0
25	20241230	205500	34468405	4050	4050	4050	4050	0
26	20241230	205400	34468405	4050	4050	4050	4050	0
27	20241230	205300	34468405	4050	4050	4050	4050	0
28	20241230	205200	34468405	4050	4050	4050	4050	0
29	20241230	205100	34468405	4050	4050	4050	4050	0
30	20241230	205000	34468405	4050	4050	4050	4050	0
31	20241230	204900	34468405	4050	4050	4050	4050	0
32	20241230	204800	34468405	4050	4050	4050	4050	81
33	20241230	204700	34468405	4050	4050	4050	4050	0
34	20241230	204600	34468405	4050	4050	4050	4050	0
35	20241230	204500	34468405	4050	4050	4050	4050	0
36	20241230	204400	34468405	4050	4050	4050	4050	0
37	20241230	204300	34468405	4050	4050	4050	4050	0
38	20241230	204200	34468405	4050	4050	4050	4050	0
39	20241230	204100	34468405	4050	4050	4050	4050	0
40	20241230	204000	34468405	4050	4050	4050	4050	0
41	20241230	203900	34468405	4050	4050	4050	4050	0
42	20241230	203800	34468405	4050	4050	4050	4050	0
43	20241230	203700	34468405	4050	4050	4050	4050	0
44	20241230	203600	34468405	4050	4050	4050	4050	0
45	20241230	203500	34468405	4050	4050	4050	4050	0
46	20241230	203400	34468405	4050	4050	4050	4050	0
47	20241230	203300	34468405	4050	4050	4050	4050	0
48	20241230	203200	34468405	4050	4050	4050	4050	0
49	20241230	203100	34468405	4050	4050	4050	4050	0
50	20241230	203000	34468405	4050	4050	4050	4050	0
51	20241230	202900	34468405	4050	4050	4050	4050	0
52	20241230	202800	34468405	4050	4050	4050	4050	0
53	20241230	202700	34468405	4050	4050	4050	4050	0
54	20241230	202600	34468405	4050	4050	4050	4050	0
55	20241230	202500	34468405	4050	4050	4050	4050	0
56	20241230	202400	34468405	4050	4050	4050	4050	0
57	20241230	202300	34468405	4050	4050	4050	4050	0
58	20241230	202200	34468405	4050	4050	4050	4050	0
59	20241230	202100	34468405	4050	4050	4050	4050	0
60	20241230	202000	34468405	4050	4050	4050	4050	0
61	20241230	201900	34468405	4050	4050	4050	4050	0
62	20241230	201800	34468405	4050	4050	4050	4050	81
63	20241230	201700	34468405	4050	4050	4050	4050	0
64	20241230	201600	34468405	4050	4050	4050	4050	0
65	20241230	201500	34468405	4050	4050	4050	4050	0
66	20241230	201400	34468405	4050	4050	4050	4050	0
67	20241230	201300	34468405	4050	4050	4050	4050	0
68	20241230	201200	34468405	4050	4050	4050	4050	0
69	20241230	201100	34468405	4050	4050	4050	4050	0
70	20241230	201000	34468405	4050	4050	4050	4050	0
71	20241230	200900	34468405	4050	4050	4050	4050	0
72	20241230	200800	34468405	4050	4050	4050	4050	0
73	20241230	200700	34468405	4050	4050	4050	4050	0
74	20241230	200600	34468405	4050	4050	4050	4050	0
75	20241230	200500	34468405	4050	4050	4050	4050	0
76	20241230	200400	34468405	4050	4050	4050	4050	0
77	20241230	200300	34468405	4050	4050	4050	4050	0
78	20241230	200200	34468405	4050	4050	4050	4050	0
79	20241230	200100	34468405	4050	4050	4050	4050	0
80	20241230	200000	34468405	4050	4050	4050	4050	0
81	20241230	195900	34468405	4050	4050	4050	4050	0
82	20241230	195800	34468405	4050	4050	4050	4050	0
83	20241230	195700	34468405	4050	4050	4050	4050	0
84	20241230	195600	34468405	4050	4050	4050	4050	0
85	20241230	195500	34468405	4050	4050	4050	4050	0
86	20241230	195400	34468405	4050	4050	4050	4050	0
87	20241230	195300	34468405	4050	4050	4050	4050	0
88	20241230	195200	34468405	4050	4050	4050	4050	0
89	20241230	195100	34468405	4050	4050	4050	4050	0
90	20241230	195000	34468405	4050	4050	4050	4050	0
91	20241230	194900	34468405	4050	4050	4050	4050	0
92	20241230	194800	34468405	4050	4050	4050	4050	81
93	20241230	194700	34468405	4050	4050	4050	4050	0
94	20241230	194600	34468405	4050	4050	4050	4050	0
95	20241230	194500	34468405	4050	4050	4050	4050	0
96	20241230	194400	34468405	4050	4050	4050	4050	0
97	20241230	194300	34468405	4050	4050	4050	4050	0
98	20241230	194200	34468405	4050	4050	4050	4050	0
99	20241230	194100	34468405	4050	4050	4050	4050	0
100	20241230	194000	34468405	4050	4050	4050	4050	0
101	20241230	193900	34468405	4050	4050	4050	4050	0
102	20241230	193800	34468405	4050	4050	4050	4050	0
103	20241230	193700	34468405	4050	4050	4050	4050	0
104	20241230	193600	34468405	4050	4050	4050	4050	0
105	20241230	193500	34468405	4050	4050	4050	4050	0
106	20241230	193400	34468405	4050	4050	4050	4050	0
107	20241230	193300	34468405	4050	4050	4050	4050	0
108	20241230	193200	34468405	4050	4050	4050	4050	0
109	20241230	193100	34468405	4050	4050	4050	4050	0
110	20241230	193000	34468405	4050	4050	4050	4050	0
111	20241230	192900	34468405	4050	4050	4050	4050	0
112	20241230	192800	34468405	4050	4050	4050	4050	0
113	20241230	192700	34468405	4050	4050	4050	4050	0
114	20241230	192600	34468405	4050	4050	4050	4050	0
115	20241230	192500	34468405	4050	4050	4050	4050	0
116	20241230	192400	34468405	4050	4050	4050	4050	0
117	20241230	192300	34468405	4050	4050	4050	4050	0
118	20241230	192200	34468405	4050	4050	4050	4050	0
119	20241230	192100	34468405	4050	4050	4050	4050	0
120	20241230	192000	34468405	4050	4050	4050	4050	0
121	20241230	191900	34468405	4050	4050	4050	4050	0
122	20241230	191800	34468405	4050	4050	4050	4050	81
123	20241230	191700	34468405	4050	4050	4050	4050	0
124	20241230	191600	34468405	4050	4050	4050	4050	0
125	20241230	191500	34468405	4050	4050	4050	4050	0
126	20241230	191400	34468405	4050	4050	4050	4050	0
127	20241230	191300	34468405	4050	4050	4050	4050	0
128	20241230	191200	34468405	4050	4050	4050	4050	0
129	20241230	191100	34468405	4050	4050	4050	4050	0
130	20241230	191000	34468405	4050	4050	4050	4050	0
131	20241230	190900	34468405	4050	4050	4050	4050	0
132	20241230	190800	34468405	4050	4050	4050	4050	0
133	20241230	190700	34468405	4050	4050	4050	4050	0
134	20241230	190600	34468405	4050	4050	4050	4050	0
135	20241230	190500	34468405	4050	4050	4050	4050	0
136	20241230	190400	34468405	4050	4050	4050	4050	0
137	20241230	190300	34468405	4050	4050	4050	4050	0
138	20241230	190200	34468405	4050	4050	4050	4050	0
139	20241230	190100	34468405	4050	4050	4050	4050	0
140	20241230	190000	34468405	4050	4050	4050	4050	0
141	20241230	185900	34468405	4050	4050	4050	4050	0
142	20241230	185800	34468405	4050	4050	4050	4050	0
143	20241230	185700	34468405	4050	4050	4050	4050	0
144	20241230	185600	34468405	4050	4050	4050	4050	0
145	20241230	185500	34468405	4050	4050	4050	4050	0
146	20241230	185400	34468405	4050	4050	4050	4050	0
147	20241230	185300	34468405	4050	4050	4050	4050	0
148	20241230	185200	34468405	4050	4050	4050	4050	0
149	20241230	185100	34468405	4050	4050	4050	4050	0
150	20241230	185000	34468405	4050	4050	4050	4050	0
151	20241230	184900	34468405	4050	4050	4050	4050	0
152	20241230	184800	34468405	4050	4050	4050	4050	81
153	20241230	184700	34468405	4050	4050	4050	4050	0
154	20241230	184600	34468405	4050	4050	4050	4050	0
155	20241230	184500	34468405	4050	4050	4050	4050	0
156	20241230	184400	34468405	4050	4050	4050	4050	0
157	20241230	184300	34468405	4050	4050	4050	4050	0
158	20241230	184200	34468405	4050	4050	4050	4050	0
159	20241230	184100	34468405	4050	4050	4050	4050	0
160	20241230	184000	34468405	4050	4050	4050	4050	0
161	20241230	183900	34468405	4050	4050	4050	4050	0
162	20241230	183800	34468405	4050	4050	4050	4050	0
163	20241230	183700	34468405	4050	4050	4050	4050	0
164	20241230	183600	34468405	4050	4050	4050	4050	0
165	20241230	183500	34468405	4050	4050	4050	4050	0
166	20241230	183400	34468405	4050	4050	4050	4050	0
167	20241230	183300	34468405	4050	4050	4050	4050	0
168	20241230	183200	34468405	4050	4050	4050	4050	0
169	20241230	183100	34468405	4050	4050	4050	4050	0
170	20241230	183000	34468405	4050	4050	4050	4050	0
171	20241230	182900	34468405	4050	4050	4050	4050	0
172	20241230	182800	34468405	4050	4050	4050	4050	0
173	20241230	182700	34468405	4050	4050	4050	4050	0
174	20241230	182600	34468405	4050	4050	4050	4050	0
175	20241230	182500	34468405	4050	4050	4050	4050	0
176	20241230	182400	34468405	4050	4050	4050	4050	0
177	20241230	182300	34468405	4050	4050	4050	4050	0
178	20241230	182200	34468405	4050	4050	4050	4050	0
179	20241230	182100	34468405	4050	4050	4050	4050	0
180	20241230	182000	34468405	4050	4050	4050	4050	0
181	20241230	181900	34468405	4050	4050	4050	4050	0
182	20241230	181800	34468405	4050	4050	4050	4050	81
183	20241230	181700	34468405	4050	4050	4050	4050	0
184	20241230	181600	34468405	4050	4050	4050	4050	0
185	20241230	181500	34468405	4050	4050	4050	4050	0
186	20241230	181400	34468405	4050	4050	4050	4050	0
187	20241230	181300	34468405	4050	4050	4050	4050	0
188	20241230	181200	34468405	4050	4050	4050	4050	0
189	20241230	181100	34468405	4050	4050	4050	4050	0
190	20241230	181000	34468405	4050	4050	4050	4050	0
191	20241230	180900	34468405	4050	4050	4050	4050	0
192	20241230	180800	34468405	4050	4050	4050	4050	0
193	20241230	180700	34468405	4050	4050	4050	4050	0
194	20241230	180600	34468405	4050	4050	4050	4050	0
195	20241230	180500	34468405	4050	4050	4050	4050	0
196	20241230	180400	34468405	4050	4050	4050	4050	0
197	20241230	180300	34468405	4050	4050	4050	4050	0
198	20241230	180200	34468405	4050	4050	4050	4050	0
199	20241230	180100	34468405	4050	4050	4050	4050	0
200	20241230	180000	34468405	4050	4050	4050	4050	0
201	20241230	175900	34468405	4050	4050	4050	4050	0
202	20241230	175800	34468405	4050	4050	4050	4050	0
203	20241230	175700	34468405	4050	4050	4050	4050	0
204	20241230	175600	34468405	4050	4050	4050	4050	0
205	20241230	175500	34468405	4050	4050	4050	4050	0
206	20241230	175400	34468405	4050	4050	4050	4050	0
207	20241230	175300	34468405	4050	4050	4050	4050	0
208	20241230	175200	34468405	4050	4050	4050	4050	0
209	20241230	175100	34468405	4050	4050	4050	4050	0
210	20241230	175000	34468405	4050	4050	4050	4050	0
211	20241230	174900	34468405	4050	4050	4050	4050	0
212	20241230	174800	34468405	4050	4050	4050	4050	81
213	20241230	174700	34468405	4050	4050	4050	4050	0
214	20241230	174600	34468405	4050	4050	4050	4050	0
215	20241230	174500	34468405	4050	4050	4050	4050	0
216	20241230	174400	34468405	4050	4050	4050	4050	0
217	20241230	174300	34468405	4050	4050	4050	4050	0
218	20241230	174200	34468405	4050	4050	4050	4050	0
219	20241230	174100	34468405	4050	4050	4050	4050	0
220	20241230	174000	34468405	4050	4050	4050	4050	0
221	20241230	173900	34468405	4050	4050	4050	4050	0
222	20241230	173800	34468405	4050	4050	4050	4050	0
223	20241230	173700	34468405	4050	4050	4050	4050	0
224	20241230	173600	34468405	4050	4050	4050	4050	0
225	20241230	173500	34468405	4050	4050	4050	4050	0
226	20241230	173400	34468405	4050	4050	4050	4050	0
227	20241230	173300	34468405	4050	4050	4050	4050	0
228	20241230	173200	34468405	4050	4050	4050	4050	0
229	20241230	173100	34468405	4050	4050	4050	4050	0
230	20241230	173000	34468405	4050	4050	4050	4050	0
231	20241230	172900	34468405	4050	4050	4050	4050	0
232	20241230	172800	34468405	4050	4050	4050	4050	0
233	20241230	172700	34468405	4050	4050	4050	4050	0
234	20241230	172600	34468405	4050	4050	4050	4050	0
235	20241230	172500	34468405	4050	4050	4050	4050	0
236	20241230	172400	34468405	4050	4050	4050	4050	0
237	20241230	172300	34468405	4050	4050	4050	4050	0
238	20241230	172200	34468405	4050	4050	4050	4050	0
239	20241230	172100	34468405	4050	4050	4050	4050	0
240	20241230	172000	34468405	4050	4050	4050	4050	0
241	20241230	171900	34468405	4050	4050	4050	4050	0
242	20241230	171800	34468405	4050	4050	4050	4050	81
243	20241230	171700	34468405	4050	4050	4050	4050	0
244	20241230	171600	34468405	4050	4050	4050	4050	0
245	20241230	171500	34468405	4050	4050	4050	4050	0
246	20241230	171400	34468405	4050	4050	4050	4050	0
247	20241230	171300	34468405	4050	4050	4050	4050	0
248	20241230	171200	34468405	4050	4050	4050	4050	0
249	20241230	171100	34468405	4050	4050	4050	4050	0
250	20241230	171000	34468405	4050	4050	4050	4050	0
251	20241230	170900	34468405	4050	4050	4050	4050	0
252	20241230	170800	34468405	4050	4050	4050	4050	0
253	20241230	170700	34468405	4050	4050	4050	4050	0
254	20241230	170600	34468405	4050	4050	4050	4050	0
255	20241230	170500	34468405	4050	4050	4050	4050	0
256	20241230	170400	34468405	4050	4050	4050	4050	0
257	20241230	170300	34468405	4050	4050	4050	4050	0
258	20241230	170200	34468405	4050	4050	4050	4050	0
259	20241230	170100	34468405	4050	4050	4050	4050	0
260	20241230	170000	34468405	4050	4050	4050	4050	0
261	20241230	165900	34468405	4050	4050	4050	4050	0
262	20241230	165800	34468405	4050	4050	4050	4050	0
263	20241230	165700	34468405	4050	4050	4050	4050	0
264	20241230	165600	34468405	4050	4050	4050	4050	0
265	20241230	165500	34468405	4050	4050	4050	4050	0
266	20241230	165400	34468405	4050	4050	4050	4050	0
267	20241230	165300	34468405	4050	4050	4050	4050	0
268	20241230	165200	34468405	4050	4050	4050	4050	0
269	20241230	165100	34468405	4050	4050	4050	4050	0
270	20241230	165000	34468405	4050	4050	4050	4050	0
271	20241230	164900	34468405	4050	4050	4050	4050	0
272	20241230	164800	34468405	4050	4050	4050	4050	81
273	20241230	164700	34468405	4050	4050	4050	4050	0
274	20241230	164600	34468405	4050	4050	4050	4050	0
275	20241230	164500	34468405	4050	4050	4050	4050	0
276	20241230	164400	34468405	4050	4050	4050	4050	0
277	20241230	164300	34468405	4050	4050	4050	4050	0
278	20241230	164200	34468405	4050	4050	4050	4050	0
279	20241230	164100	34468405	4050	4050	4050	4050	0
280	20241230	164000	34468405	4050	4050	4050	4050	0
281	20241230	163900	34468405	4050	4050	4050	4050	0
282	20241230	163800	34468405	4050	4050	4050	4050	0
283	20241230	163700	34468405	4050	4050	4050	4050	0
284	20241230	163600	34468405	4050	4050	4050	4050	0
285	20241230	163500	34468405	4050	4050	4050	4050	0
286	20241230	163400	34468405	4050	4050	4050	4050	0
287	20241230	163300	34468405	4050	4050	4050	4050	0
288	20241230	163200	34468405	4050	4050	4050	4050	0
289	20241230	163100	34468405	4050	4050	4050	4050	0
290	20241230	163000	34468405	4050	4050	4050	4050	0
291	20241230	162900	34468405	4050	4050	4050	4050	0
292	20241230	162800	34468405	4050	4050	4050	4050	0
293	20241230	162700	34468405	4050	4050	4050	4050	0
294	20241230	162600	34468405	4050	4050	4050	4050	0
295	20241230	162500	34468405	4050	4050	4050	4050	0
296	20241230	162400	34468405	4050	4050	4050	4050	0
297	20241230	162300	34468405	4050	4050	4050	4050	0
298	20241230	162200	34468405	4050	4050	4050	4050	0
299	20241230	162100	34468405	4050	4050	4050	4050	0
300	20241230	162000	34468405	4050	4050	4050	4050	0
301	20241230	161900	34468405	4050	4050	4050	4050	0
302	20241230	161800	34468405	4050	4050	4050	4050	81
303	20241230	161700	34468405	4050	4050	4050	4050	0
304	20241230	161600	34468405	4050	4050	4050	4050	0
305	20241230	161500	34468405	4050	4050	4050	4050	0
306	20241230	161400	34468405	4050	4050	4050	4050	0
307	20241230	161300	34468405	4050	4050	4050	4050	0
308	20241230	161200	34468405	4050	4050	4050	4050	0
309	20241230	161100	34468405	4050	4050	4050	4050	0
310	20241230	161000	34468405	4050	4050	4050	4050	0
311	20241230	160900	34468405	4050	4050	4050	4050	0
312	20241230	160800	34468405	4050	4050	4050	4050	0
313	20241230	160700	34468405	4050	4050	4050	4050	0
314	20241230	160600	34468405	4050	4050	4050	4050	0
315	20241230	160500	34468405	4050	4050	4050	4050	0
316	20241230	160400	34468405	4050	4050	4050	4050	0
317	20241230	160300	34468405	4050	4050	4050	4050	0
318	20241230	160200	34468405	4050	4050	4050	4050	0
319	20241230	160100	34468405	4050	4050	4050	4050	0
320	20241230	160000	34468405	4050	4050	4050	4050	0
321	20241230	155900	34468405	4050	4050	4050	4050	0
322	20241230	155800	34468405	4050	4050	4050	4050	0
323	20241230	155700	34468405	4050	4050	4050	4050	0
324	20241230	155600	34468405	4050	4050	4050	4050	0
325	20241230	155500	34468405	4050	4050	4050	4050	0
326	20241230	155400	34468405	4050	4050	4050	4050	0
327	20241230	155300	34468405	4050	4050	4050	4050	0
328	20241230	155200	34468405	4050	4050	4050	4050	0
329	20241230	155100	34468405	4050	4050	4050	4050	0
330	20241230	155000	34468405	4050	4050	4050	4050	0
331	20241230	154900	34468405	4050	4050	4050	4050	0
332	20241230	154800	34468405	4050	4050	4050	4050	81
333	20241230	154700	34468405	4050	4050	4050	4050	0
334	20241230	154600	34468405	4050	4050	4050	4050	0
335	20241230	154500	34468405	4050	4050	4050	4050	0
336	20241230	154400	34468405	4050	4050	4050	4050	0
337	20241230	154300	34468405	4050	4050	4050	4050	0
338	20241230	154200	34468405	4050	4050	4050	4050	0
339	20241230	154100	34468405	4050	4050	4050	4050	0
340	20241230	154000	34468405	4050	4050	4050	4050	0
341	20241230	153900	34468405	4050	4050	4050	4050	0
342	20241230	153800	34468405	4050	4050	4050	4050	0
343	20241230	153700	34468405	4050	4050	4050	4050	0
344	20241230	153600	34468405	4050	4050	4050	4050	0
345	20241230	153500	34468405	4050	4050	4050	4050	0
346	20241230	153400	34468405	4050	4050	4050	4050	0
347	20241230	153300	34468405	4050	4050	4050	4050	0
348	20241230	153200	34468405	4050	4050	4050	4050	0
349	20241230	153100	34468405	4050	4050	4050	4050	0
350	20241230	153000	34468405	4050	4050	4050	4050	81
351	20241230	152900	34140355	4050	4050	4050	4050	0
352	20241230	152800	34140355	4050	4050	4050	4050	0
353	20241230	152700	34140355	4050	4050	4050	4050	0
354	20241230	152600	34140355	4050	4050	4050	4050	0
355	20241230	152500	34140355	4050	4050	4050	4050	0
356	20241230	152400	34140355	4050	4050	4050	4050	0
357	20241230	152300	34140355	4050	4050	4050	4050	0
358	20241230	152200	34140355	4050	4050	4050	4050	0
359	20241230	152100	34140355	4050	4050	4050	4050	0
360	20241230	152000	34140355	4050	4050	4050	4050	0
361	20241230	151900	34140355	4050	4050	4050	4050	0
362	20241230	151800	34140355	4050	4050	4050	4050	0
363	20241230	151700	34140355	4050	4050	4050	4050	0
364	20241230	151600	34140355	4050	4050	4050	4050	0
365	20241230	151500	34140355	4050	4050	4050	4050	0
366	20241230	151400	34140355	4050	4050	4050	4050	0
367	20241230	151300	34140355	4050	4050	4050	4050	0
368	20241230	151200	34140355	4050	4050	4050	4050	0
369	20241230	151100	34140355	4050	4050	4050	4050	0
370	20241230	151000	34140355	4050	4050	4050	4050	0
371	20241230	150900	34140355	4050	4050	4050	4050	1
372	20241230	150800	34136305	4040	4040	4040	4040	0
373	20241230	150700	34136305	4040	4040	4040	4040	0
374	20241230	150600	34136305	4040	4040	4040	4040	0
375	20241230	150500	34136305	4040	4040	4040	4040	0
376	20241230	150400	34136305	4040	4040	4040	4040	0
377	20241230	150300	34136305	4040	4040	4040	4040	23
378	20241230	150200	34043385	4040	4040	4040	4040	0
379	20241230	150100	34043385	4040	4040	4040	4040	0
380	20241230	150000	34043385	4040	4040	4040	4040	0
381	20241230	145900	34043385	4040	4040	4040	4040	0
382	20241230	145800	34043385	4040	4040	4040	4040	1
383	20241230	145700	34039345	4040	4040	4040	4040	1
384	20241230	145600	34035305	4040	4040	4040	4040	247
385	20241230	145500	33037425	4040	4040	4040	4040	0
386	20241230	145400	33037425	4040	4040	4040	4040	0
387	20241230	145300	33037425	4040	4040	4040	4040	1292
388	20241230	145200	27817745	4045	4045	4045	4045	84
389	20241230	145100	27477965	4045	4045	4045	4045	0
390	20241230	145000	27477965	4045	4045	4045	4045	0
391	20241230	144900	27477965	4045	4045	4045	4045	0
392	20241230	144800	27477965	4045	4045	4045	4045	0
393	20241230	144700	27477965	4045	4045	4045	4045	0
394	20241230	144600	27477965	4045	4045	4045	4045	0
395	20241230	144500	27477965	4045	4045	4045	4045	0
396	20241230	144400	27477965	4045	4045	4045	4045	0
397	20241230	144300	27477965	4045	4045	4045	4045	0
398	20241230	144200	27477965	4045	4045	4045	4045	0
399	20241230	144100	27477965	4045	4045	4045	4045	0
400	20241230	144000	27477965	4045	4045	4045	4045	0
401	20241230	143900	27477965	4045	4045	4045	4045	0
402	20241230	143800	27477965	4045	4045	4045	4045	150
403	20241230	143700	26871215	4050	4050	4050	4050	0
404	20241230	143600	26871215	4050	4050	4050	4050	4
405	20241230	143500	26855015	4050	4050	4050	4050	0
406	20241230	143400	26855015	4050	4050	4050	4050	0
407	20241230	143300	26855015	4050	4050	4050	4050	0
408	20241230	143200	26855015	4050	4050	4050	4050	10
409	20241230	143100	26814515	4055	4055	4055	4055	3
410	20241230	143000	26802350	4045	4045	4045	4045	0
411	20241230	142900	26802350	4045	4045	4045	4045	300
412	20241230	142800	25588850	4050	4050	4050	4050	0
413	20241230	142700	25588850	4050	4050	4050	4050	0
414	20241230	142600	25588850	4050	4050	4050	4050	0
415	20241230	142500	25588850	4050	4050	4050	4050	0
416	20241230	142400	25588850	4050	4050	4050	4050	0
417	20241230	142300	25588850	4050	4050	4050	4050	0
418	20241230	142200	25588850	4050	4050	4050	4050	0
419	20241230	142100	25588850	4050	4050	4050	4050	0
420	20241230	142000	25588850	4050	4050	4050	4050	2045
421	20241230	141900	17306600	4055	4055	4055	4055	1
422	20241230	141800	17302545	4055	4055	4055	4055	0
423	20241230	141700	17302545	4055	4055	4055	4055	0
424	20241230	141600	17302545	4055	4055	4055	4055	0
425	20241230	141500	17302545	4055	4055	4055	4055	0
426	20241230	141400	17302545	4055	4055	4055	4055	0
427	20241230	141300	17302545	4055	4055	4055	4055	0
428	20241230	141200	17302545	4055	4055	4055	4055	0
429	20241230	141100	17302545	4055	4055	4055	4055	0
430	20241230	141000	17302545	4055	4055	4055	4055	0
431	20241230	140900	17302545	4055	4055	4055	4055	0
432	20241230	140800	17302545	4055	4055	4055	4055	0
433	20241230	140700	17302545	4055	4055	4055	4055	0
434	20241230	140600	17302545	4055	4055	4055	4055	0
435	20241230	140500	17302545	4055	4055	4055	4055	11
436	20241230	140400	17257940	4055	4055	4055	4055	0
437	20241230	140300	17257940	4055	4055	4055	4055	0
438	20241230	140200	17257940	4055	4055	4055	4055	0
439	20241230	140100	17257940	4055	4055	4055	4055	0
440	20241230	140000	17257940	4055	4055	4055	4055	0
441	20241230	135900	17257940	4055	4055	4055	4055	1
442	20241230	135800	17253885	4055	4055	4055	4055	0
443	20241230	135700	17253885	4055	4055	4055	4055	0
444	20241230	135600	17253885	4055	4055	4055	4055	0
445	20241230	135500	17253885	4055	4055	4055	4055	0
446	20241230	135400	17253885	4055	4055	4055	4055	0
447	20241230	135300	17253885	4055	4055	4055	4055	0
448	20241230	135200	17253885	4055	4055	4055	4055	0
449	20241230	135100	17253885	4055	4055	4055	4055	1
450	20241230	135000	17249830	4055	4055	4055	4055	1
451	20241230	134900	17245775	4055	4055	4055	4055	0
452	20241230	134800	17245775	4055	4055	4055	4055	0
453	20241230	134700	17245775	4055	4055	4055	4055	0
454	20241230	134600	17245775	4055	4055	4055	4055	0
455	20241230	134500	17245775	4055	4055	4055	4055	0
456	20241230	134400	17245775	4055	4055	4055	4055	0
457	20241230	134300	17245775	4055	4055	4055	4055	0
458	20241230	134200	17245775	4055	4055	4055	4055	0
459	20241230	134100	17245775	4055	4055	4055	4055	0
460	20241230	134000	17245775	4055	4055	4055	4055	0
461	20241230	133900	17245775	4055	4055	4055	4055	1
462	20241230	133800	17241720	4055	4055	4055	4055	1
463	20241230	133700	17237665	4055	4055	4055	4055	0
464	20241230	133600	17237665	4055	4055	4055	4055	3
465	20241230	133500	17225500	4050	4050	4050	4050	0
466	20241230	133400	17225500	4050	4050	4050	4050	0
467	20241230	133300	17225500	4050	4050	4050	4050	0
468	20241230	133200	17225500	4050	4050	4050	4050	0
469	20241230	133100	17225500	4050	4050	4050	4050	0
470	20241230	133000	17225500	4050	4050	4050	4050	0
471	20241230	132900	17225500	4050	4050	4050	4050	215
472	20241230	132800	16354750	4055	4055	4055	4055	0
473	20241230	132700	16354750	4055	4055	4055	4055	0
474	20241230	132600	16354750	4055	4055	4055	4055	0
475	20241230	132500	16354750	4055	4055	4055	4055	0
476	20241230	132400	16354750	4055	4055	4055	4055	0
477	20241230	132300	16354750	4055	4055	4055	4055	0
478	20241230	132200	16354750	4055	4055	4055	4055	0
479	20241230	132100	16354750	4055	4055	4055	4055	0
480	20241230	132000	16354750	4055	4055	4055	4055	0
481	20241230	131900	16354750	4055	4055	4055	4055	0
482	20241230	131800	16354750	4055	4055	4055	4055	0
483	20241230	131700	16354750	4055	4055	4055	4055	0
484	20241230	131600	16354750	4055	4055	4055	4055	2
485	20241230	131500	16346640	4055	4055	4055	4055	0
486	20241230	131400	16346640	4055	4055	4055	4055	0
487	20241230	131300	16346640	4055	4055	4055	4055	0
488	20241230	131200	16346640	4055	4055	4055	4055	0
489	20241230	131100	16346640	4055	4055	4055	4055	136
490	20241230	131000	15795160	4055	4055	4055	4055	0
491	20241230	130900	15795160	4055	4055	4055	4055	0
492	20241230	130800	15795160	4055	4055	4055	4055	16
493	20241230	130700	15730280	4055	4055	4055	4055	0
494	20241230	130600	15730280	4055	4055	4055	4055	0
495	20241230	130500	15730280	4055	4055	4055	4055	0
496	20241230	130400	15730280	4055	4055	4055	4055	0
497	20241230	130300	15730280	4055	4055	4055	4055	65
498	20241230	130200	15466705	4055	4055	4055	4055	0
499	20241230	130100	15466705	4055	4055	4055	4055	0
500	20241230	130000	15466705	4055	4055	4055	4055	0
501	20241230	125900	15466705	4055	4055	4055	4055	100
502	20241230	125800	15061205	4055	4055	4055	4055	0
503	20241230	125700	15061205	4055	4055	4055	4055	0
504	20241230	125600	15061205	4055	4055	4055	4055	0
505	20241230	125500	15061205	4055	4055	4055	4055	0
506	20241230	125400	15061205	4055	4055	4055	4055	1
507	20241230	125300	15057150	4055	4055	4055	4055	0
508	20241230	125200	15057150	4055	4055	4055	4055	0
509	20241230	125100	15057150	4055	4055	4055	4055	0
510	20241230	125000	15057150	4055	4055	4055	4055	0
511	20241230	124900	15057150	4055	4055	4055	4055	0
512	20241230	124800	15057150	4055	4055	4055	4055	0
513	20241230	124700	15057150	4055	4055	4055	4055	0
514	20241230	124600	15057150	4055	4055	4055	4055	0
515	20241230	124500	15057150	4055	4055	4055	4055	0
516	20241230	124400	15057150	4055	4055	4055	4055	0
517	20241230	124300	15057150	4055	4055	4055	4055	0
518	20241230	124200	15057150	4055	4055	4055	4055	0
519	20241230	124100	15057150	4055	4055	4055	4055	0
520	20241230	124000	15057150	4055	4055	4055	4055	0
521	20241230	123900	15057150	4055	4055	4055	4055	0
522	20241230	123800	15057150	4055	4055	4055	4055	0
523	20241230	123700	15057150	4055	4055	4055	4055	0
524	20241230	123600	15057150	4055	4055	4055	4055	0
525	20241230	123500	15057150	4055	4055	4055	4055	0
526	20241230	123400	15057150	4055	4055	4055	4055	14
527	20241230	123300	15000380	4055	4055	4055	4055	0
528	20241230	123200	15000380	4055	4055	4055	4055	0
529	20241230	123100	15000380	4055	4055	4055	4055	0
530	20241230	123000	15000380	4055	4055	4055	4055	0
531	20241230	122900	15000380	4055	4055	4055	4055	0
532	20241230	122800	15000380	4055	4055	4055	4055	0
533	20241230	122700	15000380	4055	4055	4055	4055	0
534	20241230	122600	15000380	4055	4055	4055	4055	10
535	20241230	122500	14959830	4055	4055	4055	4055	0
536	20241230	122400	14959830	4055	4055	4055	4055	6
537	20241230	122300	14935500	4055	4055	4055	4055	10
538	20241230	122200	14894950	4050	4050	4050	4050	0
539	20241230	122100	14894950	4050	4050	4050	4050	18
540	20241230	122000	14822050	4050	4050	4050	4050	300
541	20241230	121900	13607050	4050	4050	4050	4050	0
542	20241230	121800	13607050	4050	4050	4050	4050	0
543	20241230	121700	13607050	4050	4050	4050	4050	0
544	20241230	121600	13607050	4050	4050	4050	4050	0
545	20241230	121500	13607050	4050	4050	4050	4050	0
546	20241230	121400	13607050	4050	4050	4050	4050	0
547	20241230	121300	13607050	4050	4050	4050	4050	0
548	20241230	121200	13607050	4050	4050	4050	4050	0
549	20241230	121100	13607050	4050	4050	4050	4050	0
550	20241230	121000	13607050	4050	4050	4050	4050	0
551	20241230	120900	13607050	4050	4050	4050	4050	29
552	20241230	120800	13489600	4055	4055	4055	4055	3
553	20241230	120700	13477435	4055	4055	4055	4055	0
554	20241230	120600	13477435	4055	4055	4055	4055	0
555	20241230	120500	13477435	4055	4055	4055	4055	2
556	20241230	120400	13469325	4055	4055	4055	4055	0
557	20241230	120300	13469325	4055	4055	4055	4055	10
558	20241230	120200	13428775	4055	4055	4055	4055	0
559	20241230	120100	13428775	4055	4055	4055	4055	0
560	20241230	120000	13428775	4055	4055	4055	4055	0
561	20241230	115900	13428775	4055	4055	4055	4055	158
562	20241230	115800	12788085	4055	4055	4055	4055	0
563	20241230	115700	12788085	4055	4055	4055	4055	0
564	20241230	115600	12788085	4055	4055	4055	4055	0
565	20241230	115500	12788085	4055	4055	4055	4055	0
566	20241230	115400	12788085	4055	4055	4055	4055	0
567	20241230	115300	12788085	4055	4055	4055	4055	0
568	20241230	115200	12788085	4055	4055	4055	4055	0
569	20241230	115100	12788085	4055	4055	4055	4055	0
570	20241230	115000	12788085	4055	4055	4055	4055	0
571	20241230	114900	12788085	4055	4055	4055	4055	0
572	20241230	114800	12788085	4055	4055	4055	4055	0
573	20241230	114700	12788085	4055	4055	4055	4055	0
574	20241230	114600	12788085	4055	4055	4055	4055	0
575	20241230	114500	12788085	4055	4055	4055	4055	0
576	20241230	114400	12788085	4055	4055	4055	4055	0
577	20241230	114300	12788085	4055	4055	4055	4055	0
578	20241230	114200	12788085	4055	4055	4055	4055	3
579	20241230	114100	12775920	4060	4060	4060	4060	0
580	20241230	114000	12775920	4060	4060	4060	4060	0
581	20241230	113900	12775920	4060	4060	4060	4060	0
582	20241230	113800	12775920	4060	4060	4060	4060	0
583	20241230	113700	12775920	4060	4060	4060	4060	1
584	20241230	113600	12771860	4055	4055	4055	4055	0
585	20241230	113500	12771860	4055	4055	4055	4055	0
586	20241230	113400	12771860	4055	4055	4055	4055	0
587	20241230	113300	12771860	4055	4055	4055	4055	0
588	20241230	113200	12771860	4055	4055	4055	4055	0
589	20241230	113100	12771860	4055	4055	4055	4055	0
590	20241230	113000	12771860	4055	4055	4055	4055	0
591	20241230	112900	12771860	4055	4055	4055	4055	3
592	20241230	112800	12759695	4060	4060	4060	4060	0
593	20241230	112700	12759695	4060	4060	4060	4060	1
594	20241230	112600	12755635	4055	4055	4055	4055	0
595	20241230	112500	12755635	4055	4055	4055	4055	1
596	20241230	112400	12751580	4055	4055	4055	4055	0
597	20241230	112300	12751580	4055	4055	4055	4055	186
598	20241230	112200	11997350	4055	4055	4055	4055	0
599	20241230	112100	11997350	4055	4055	4055	4055	0
600	20241230	112000	11997350	4055	4055	4055	4055	0
601	20241230	111900	11997350	4055	4055	4055	4055	0
602	20241230	111800	11997350	4055	4055	4055	4055	0
603	20241230	111700	11997350	4055	4055	4055	4055	0
604	20241230	111600	11997350	4055	4055	4055	4055	0
605	20241230	111500	11997350	4055	4055	4055	4055	0
606	20241230	111400	11997350	4055	4055	4055	4055	0
607	20241230	111300	11997350	4055	4055	4055	4055	7
608	20241230	111200	11968965	4055	4055	4055	4055	0
609	20241230	111100	11968965	4055	4055	4055	4055	0
610	20241230	111000	11968965	4055	4055	4055	4055	0
611	20241230	110900	11968965	4055	4055	4055	4055	0
612	20241230	110800	11968965	4055	4055	4055	4055	0
613	20241230	110700	11968965	4055	4055	4055	4055	105
614	20241230	110600	11543190	4050	4050	4050	4050	0
615	20241230	110500	11543190	4050	4050	4050	4050	0
616	20241230	110400	11543190	4050	4050	4050	4050	10
617	20241230	110300	11502690	4055	4055	4055	4055	0
618	20241230	110200	11502690	4055	4055	4055	4055	0
619	20241230	110100	11502690	4055	4055	4055	4055	0
620	20241230	110000	11502690	4055	4055	4055	4055	0
621	20241230	105900	11502690	4055	4055	4055	4055	101
622	20241230	105800	11093135	4055	4055	4055	4055	0
623	20241230	105700	11093135	4055	4055	4055	4055	0
624	20241230	105600	11093135	4055	4055	4055	4055	0
625	20241230	105500	11093135	4055	4055	4055	4055	0
626	20241230	105400	11093135	4055	4055	4055	4055	0
627	20241230	105300	11093135	4055	4055	4055	4055	0
628	20241230	105200	11093135	4055	4055	4055	4055	1
629	20241230	105100	11089080	4055	4055	4055	4055	0
630	20241230	105000	11089080	4055	4055	4055	4055	0
631	20241230	104900	11089080	4055	4055	4055	4055	0
632	20241230	104800	11089080	4055	4055	4055	4055	0
633	20241230	104700	11089080	4055	4055	4055	4055	0
634	20241230	104600	11089080	4055	4055	4055	4055	0
635	20241230	104500	11089080	4055	4055	4055	4055	0
636	20241230	104400	11089080	4055	4055	4055	4055	0
637	20241230	104300	11089080	4055	4055	4055	4055	0
638	20241230	104200	11089080	4055	4055	4055	4055	3
639	20241230	104100	11076915	4055	4055	4055	4055	0
640	20241230	104000	11076915	4055	4055	4055	4055	0
641	20241230	103900	11076915	4055	4055	4055	4055	0
642	20241230	103800	11076915	4055	4055	4055	4055	0
643	20241230	103700	11076915	4055	4055	4055	4055	23
644	20241230	103600	10983650	4055	4055	4055	4055	0
645	20241230	103500	10983650	4055	4055	4055	4055	182
646	20241230	103400	10245640	4055	4055	4055	4055	10
647	20241230	103300	10205090	4050	4050	4050	4050	0
648	20241230	103200	10205090	4050	4050	4050	4050	407
649	20241230	103100	8556740	4055	4055	4055	4055	0
650	20241230	103000	8556740	4055	4060	4060	4055	429
651	20241230	102900	6816965	4065	4065	4065	4065	0
652	20241230	102800	6816965	4065	4065	4065	4065	0
653	20241230	102700	6816965	4065	4060	4065	4060	6
654	20241230	102600	6792600	4065	4065	4065	4065	1
655	20241230	102500	6788535	4065	4065	4065	4065	0
656	20241230	102400	6788535	4065	4065	4065	4065	0
657	20241230	102300	6788535	4065	4065	4065	4065	0
658	20241230	102200	6788535	4065	4065	4065	4065	0
659	20241230	102100	6788535	4065	4065	4065	4065	0
660	20241230	102000	6788535	4065	4065	4065	4065	2
661	20241230	101900	6780405	4065	4065	4065	4065	0
662	20241230	101800	6780405	4065	4065	4065	4065	0
663	20241230	101700	6780405	4065	4065	4065	4065	0
664	20241230	101600	6780405	4065	4065	4065	4065	0
665	20241230	101500	6780405	4065	4065	4065	4065	0
666	20241230	101400	6780405	4065	4065	4065	4065	10
667	20241230	101300	6739755	4065	4065	4065	4065	30
668	20241230	101200	6617805	4065	4065	4065	4065	0
669	20241230	101100	6617805	4065	4065	4065	4065	0
670	20241230	101000	6617805	4065	4065	4065	4065	2
671	20241230	100900	6609675	4065	4065	4065	4065	0
672	20241230	100800	6609675	4065	4065	4065	4065	0
673	20241230	100700	6609675	4065	4065	4065	4065	0
674	20241230	100600	6609675	4065	4065	4065	4065	4
675	20241230	100500	6593415	4065	4065	4065	4065	519
676	20241230	100400	4483680	4065	4065	4065	4065	4
677	20241230	100300	4467420	4060	4060	4060	4060	0
678	20241230	100200	4467420	4060	4060	4060	4060	0
679	20241230	100100	4467420	4060	4060	4060	4060	0
680	20241230	100000	4467420	4060	4060	4060	4060	0
681	20241230	095900	4467420	4060	4060	4060	4060	0
682	20241230	095800	4467420	4060	4060	4060	4060	2
683	20241230	095700	4459300	4060	4060	4060	4060	21
684	20241230	095600	4374040	4060	4060	4060	4060	200
685	20241230	095500	3562040	4055	4055	4055	4055	50
686	20241230	095400	3359290	4060	4060	4060	4060	102
687	20241230	095300	2945170	4065	4065	4065	4065	0
688	20241230	095200	2945170	4065	4065	4065	4065	0
689	20241230	095100	2945170	4065	4065	4065	4065	0
690	20241230	095000	2945170	4065	4065	4065	4065	20
691	20241230	094900	2863870	4070	4070	4070	4070	0
692	20241230	094800	2863870	4070	4070	4070	4070	0
693	20241230	094700	2863870	4070	4070	4070	4070	11
694	20241230	094600	2819100	4070	4070	4070	4070	0
695	20241230	094500	2819100	4070	4070	4070	4070	0
696	20241230	094400	2819100	4070	4070	4070	4070	0
697	20241230	094300	2819100	4070	4070	4070	4070	0
698	20241230	094200	2819100	4070	4070	4070	4070	1
699	20241230	094100	2815030	4070	4070	4070	4070	2
700	20241230	094000	2806890	4070	4070	4070	4070	4
701	20241230	093900	2790610	4070	4070	4070	4070	1
702	20241230	093800	2786540	4070	4070	4070	4070	1
703	20241230	093700	2782470	4070	4070	4070	4070	0
704	20241230	093600	2782470	4070	4070	4070	4070	0
705	20241230	093500	2782470	4070	4070	4070	4070	0
706	20241230	093400	2782470	4070	4070	4070	4070	1
707	20241230	093300	2778400	4070	4070	4070	4070	0
708	20241230	093200	2778400	4070	4070	4070	4070	0
709	20241230	093100	2778400	4070	4070	4070	4070	4
710	20241230	093000	2762120	4070	4070	4070	4070	6
711	20241230	092900	2737700	4060	4060	4060	4060	0
712	20241230	092800	2737700	4060	4060	4060	4060	0
713	20241230	092700	2737700	4060	4060	4060	4060	0
714	20241230	092600	2737700	4060	4060	4060	4060	0
715	20241230	092500	2737700	4060	4060	4060	4060	0
716	20241230	092400	2737700	4060	4060	4060	4060	0
717	20241230	092300	2737700	4060	4060	4060	4060	0
718	20241230	092200	2737700	4060	4060	4060	4060	0
719	20241230	092100	2737700	4060	4060	4060	4060	100
720	20241230	092000	2331700	4060	4060	4060	4060	0
721	20241230	091900	2331700	4060	4060	4060	4060	500
722	20241230	091800	301700	4040	4040	4040	4040	4
723	20241230	091700	285540	4035	4040	4040	4035	19
724	20241230	091600	208845	4095	4095	4095	4095	0
725	20241230	091500	208845	4095	4095	4095	4095	0
726	20241230	091400	208845	4095	4095	4095	4095	0
727	20241230	091300	208845	4095	4095	4095	4095	0
728	20241230	091200	208845	4095	4095	4095	4095	0
729	20241230	091100	208845	4095	4095	4095	4095	0
730	20241230	091000	208845	4095	4095	4095	4095	0
731	20241230	090900	208845	4095	4095	4095	4095	0
732	20241230	090800	208845	4095	4095	4095	4095	0
733	20241230	090700	208845	4095	4095	4095	4095	0
734	20241230	090600	208845	4095	4095	4095	4095	0
735	20241230	090500	208845	4095	4095	4095	4095	0
736	20241230	090400	208845	4095	4095	4095	4095	0
737	20241230	090300	208845	4095	4095	4095	4095	0
738	20241230	090200	208845	4095	4095	4095	4095	0
739	20241230	090100	208845	4095	4095	4095	4095	0
740	20241230	090000	208845	4095	4095	4095	4095	51