KissMeData/007680/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	185000	52729160	4055	4055	4055	4055	1241
3	20241230	184900	52729160	4055	4055	4055	4055	0
4	20241230	184800	52729160	4055	4055	4055	4055	0
5	20241230	184700	52729160	4055	4055	4055	4055	0
6	20241230	184600	52729160	4055	4055	4055	4055	0
7	20241230	184500	52729160	4055	4055	4055	4055	0
8	20241230	184400	52729160	4055	4055	4055	4055	0
9	20241230	184300	52729160	4055	4055	4055	4055	0
10	20241230	184200	52729160	4055	4055	4055	4055	0
11	20241230	184100	52729160	4055	4055	4055	4055	0
12	20241230	184000	52729160	4055	4055	4055	4055	0
13	20241230	183900	52729160	4055	4055	4055	4055	0
14	20241230	183800	52729160	4055	4055	4055	4055	0
15	20241230	183700	52729160	4055	4055	4055	4055	0
16	20241230	183600	52729160	4055	4055	4055	4055	0
17	20241230	183500	52729160	4055	4055	4055	4055	0
18	20241230	183400	52729160	4055	4055	4055	4055	0
19	20241230	183300	52729160	4055	4055	4055	4055	0
20	20241230	183200	52729160	4055	4055	4055	4055	0
21	20241230	183100	52729160	4055	4055	4055	4055	0
22	20241230	183000	52729160	4055	4055	4055	4055	0
23	20241230	182900	52729160	4055	4055	4055	4055	0
24	20241230	182800	52729160	4055	4055	4055	4055	0
25	20241230	182700	52729160	4055	4055	4055	4055	0
26	20241230	182600	52729160	4055	4055	4055	4055	0
27	20241230	182500	52729160	4055	4055	4055	4055	0
28	20241230	182400	52729160	4055	4055	4055	4055	0
29	20241230	182300	52729160	4055	4055	4055	4055	0
30	20241230	182200	52729160	4055	4055	4055	4055	0
31	20241230	182100	52729160	4055	4055	4055	4055	0
32	20241230	182000	52729160	4055	4055	4055	4055	1241
33	20241230	181900	52729160	4055	4055	4055	4055	0
34	20241230	181800	52729160	4055	4055	4055	4055	0
35	20241230	181700	52729160	4055	4055	4055	4055	0
36	20241230	181600	52729160	4055	4055	4055	4055	0
37	20241230	181500	52729160	4055	4055	4055	4055	0
38	20241230	181400	52729160	4055	4055	4055	4055	0
39	20241230	181300	52729160	4055	4055	4055	4055	0
40	20241230	181200	52729160	4055	4055	4055	4055	0
41	20241230	181100	52729160	4055	4055	4055	4055	0
42	20241230	181000	52729160	4055	4055	4055	4055	0
43	20241230	180900	52729160	4055	4055	4055	4055	0
44	20241230	180800	52729160	4055	4055	4055	4055	0
45	20241230	180700	52729160	4055	4055	4055	4055	0
46	20241230	180600	52729160	4055	4055	4055	4055	0
47	20241230	180500	52729160	4055	4055	4055	4055	0
48	20241230	180400	52729160	4055	4055	4055	4055	0
49	20241230	180300	52729160	4055	4055	4055	4055	0
50	20241230	180200	52729160	4055	4055	4055	4055	0
51	20241230	180100	52729160	4055	4055	4055	4055	0
52	20241230	180000	52729160	4055	4055	4055	4055	0
53	20241230	175900	52729160	4055	4055	4055	4055	0
54	20241230	175800	52729160	4055	4055	4055	4055	0
55	20241230	175700	52729160	4055	4055	4055	4055	0
56	20241230	175600	52729160	4055	4055	4055	4055	0
57	20241230	175500	52729160	4055	4055	4055	4055	0
58	20241230	175400	52729160	4055	4055	4055	4055	0
59	20241230	175300	52729160	4055	4055	4055	4055	0
60	20241230	175200	52729160	4055	4055	4055	4055	0
61	20241230	175100	52729160	4055	4055	4055	4055	0
62	20241230	175000	52729160	4055	4055	4055	4055	1241
63	20241230	174900	52729160	4055	4055	4055	4055	0
64	20241230	174800	52729160	4055	4055	4055	4055	0
65	20241230	174700	52729160	4055	4055	4055	4055	0
66	20241230	174600	52729160	4055	4055	4055	4055	0
67	20241230	174500	52729160	4055	4055	4055	4055	0
68	20241230	174400	52729160	4055	4055	4055	4055	0
69	20241230	174300	52729160	4055	4055	4055	4055	0
70	20241230	174200	52729160	4055	4055	4055	4055	0
71	20241230	174100	52729160	4055	4055	4055	4055	0
72	20241230	174000	52729160	4055	4055	4055	4055	0
73	20241230	173900	52729160	4055	4055	4055	4055	0
74	20241230	173800	52729160	4055	4055	4055	4055	0
75	20241230	173700	52729160	4055	4055	4055	4055	0
76	20241230	173600	52729160	4055	4055	4055	4055	0
77	20241230	173500	52729160	4055	4055	4055	4055	0
78	20241230	173400	52729160	4055	4055	4055	4055	0
79	20241230	173300	52729160	4055	4055	4055	4055	0
80	20241230	173200	52729160	4055	4055	4055	4055	0
81	20241230	173100	52729160	4055	4055	4055	4055	0
82	20241230	173000	52729160	4055	4055	4055	4055	0
83	20241230	172900	52729160	4055	4055	4055	4055	0
84	20241230	172800	52729160	4055	4055	4055	4055	0
85	20241230	172700	52729160	4055	4055	4055	4055	0
86	20241230	172600	52729160	4055	4055	4055	4055	0
87	20241230	172500	52729160	4055	4055	4055	4055	0
88	20241230	172400	52729160	4055	4055	4055	4055	0
89	20241230	172300	52729160	4055	4055	4055	4055	0
90	20241230	172200	52729160	4055	4055	4055	4055	0
91	20241230	172100	52729160	4055	4055	4055	4055	0
92	20241230	172000	52729160	4055	4055	4055	4055	1241
93	20241230	171900	52729160	4055	4055	4055	4055	0
94	20241230	171800	52729160	4055	4055	4055	4055	0
95	20241230	171700	52729160	4055	4055	4055	4055	0
96	20241230	171600	52729160	4055	4055	4055	4055	0
97	20241230	171500	52729160	4055	4055	4055	4055	0
98	20241230	171400	52729160	4055	4055	4055	4055	0
99	20241230	171300	52729160	4055	4055	4055	4055	0
100	20241230	171200	52729160	4055	4055	4055	4055	0
101	20241230	171100	52729160	4055	4055	4055	4055	0
102	20241230	171000	52729160	4055	4055	4055	4055	0
103	20241230	170900	52729160	4055	4055	4055	4055	0
104	20241230	170800	52729160	4055	4055	4055	4055	0
105	20241230	170700	52729160	4055	4055	4055	4055	0
106	20241230	170600	52729160	4055	4055	4055	4055	0
107	20241230	170500	52729160	4055	4055	4055	4055	0
108	20241230	170400	52729160	4055	4055	4055	4055	0
109	20241230	170300	52729160	4055	4055	4055	4055	0
110	20241230	170200	52729160	4055	4055	4055	4055	0
111	20241230	170100	52729160	4055	4055	4055	4055	0
112	20241230	170000	52729160	4055	4055	4055	4055	0
113	20241230	165900	52729160	4055	4055	4055	4055	0
114	20241230	165800	52729160	4055	4055	4055	4055	0
115	20241230	165700	52729160	4055	4055	4055	4055	0
116	20241230	165600	52729160	4055	4055	4055	4055	0
117	20241230	165500	52729160	4055	4055	4055	4055	0
118	20241230	165400	52729160	4055	4055	4055	4055	0
119	20241230	165300	52729160	4055	4055	4055	4055	0
120	20241230	165200	52729160	4055	4055	4055	4055	0
121	20241230	165100	52729160	4055	4055	4055	4055	0
122	20241230	165000	52729160	4055	4055	4055	4055	1241
123	20241230	164900	52729160	4055	4055	4055	4055	0
124	20241230	164800	52729160	4055	4055	4055	4055	0
125	20241230	164700	52729160	4055	4055	4055	4055	0
126	20241230	164600	52729160	4055	4055	4055	4055	0
127	20241230	164500	52729160	4055	4055	4055	4055	0
128	20241230	164400	52729160	4055	4055	4055	4055	0
129	20241230	164300	52729160	4055	4055	4055	4055	0
130	20241230	164200	52729160	4055	4055	4055	4055	0
131	20241230	164100	52729160	4055	4055	4055	4055	0
132	20241230	164000	52729160	4055	4055	4055	4055	0
133	20241230	163900	52729160	4055	4055	4055	4055	0
134	20241230	163800	52729160	4055	4055	4055	4055	0
135	20241230	163700	52729160	4055	4055	4055	4055	0
136	20241230	163600	52729160	4055	4055	4055	4055	0
137	20241230	163500	52729160	4055	4055	4055	4055	0
138	20241230	163400	52729160	4055	4055	4055	4055	0
139	20241230	163300	52729160	4055	4055	4055	4055	0
140	20241230	163200	52729160	4055	4055	4055	4055	0
141	20241230	163100	52729160	4055	4055	4055	4055	0
142	20241230	163000	52729160	4055	4055	4055	4055	0
143	20241230	162900	52729160	4055	4055	4055	4055	0
144	20241230	162800	52729160	4055	4055	4055	4055	0
145	20241230	162700	52729160	4055	4055	4055	4055	0
146	20241230	162600	52729160	4055	4055	4055	4055	0
147	20241230	162500	52729160	4055	4055	4055	4055	0
148	20241230	162400	52729160	4055	4055	4055	4055	0
149	20241230	162300	52729160	4055	4055	4055	4055	0
150	20241230	162200	52729160	4055	4055	4055	4055	0
151	20241230	162100	52729160	4055	4055	4055	4055	0
152	20241230	162000	52729160	4055	4055	4055	4055	1241
153	20241230	161900	52729160	4055	4055	4055	4055	0
154	20241230	161800	52729160	4055	4055	4055	4055	0
155	20241230	161700	52729160	4055	4055	4055	4055	0
156	20241230	161600	52729160	4055	4055	4055	4055	0
157	20241230	161500	52729160	4055	4055	4055	4055	0
158	20241230	161400	52729160	4055	4055	4055	4055	0
159	20241230	161300	52729160	4055	4055	4055	4055	0
160	20241230	161200	52729160	4055	4055	4055	4055	0
161	20241230	161100	52729160	4055	4055	4055	4055	0
162	20241230	161000	52729160	4055	4055	4055	4055	0
163	20241230	160900	52729160	4055	4055	4055	4055	0
164	20241230	160800	52729160	4055	4055	4055	4055	0
165	20241230	160700	52729160	4055	4055	4055	4055	0
166	20241230	160600	52729160	4055	4055	4055	4055	0
167	20241230	160500	52729160	4055	4055	4055	4055	0
168	20241230	160400	52729160	4055	4055	4055	4055	0
169	20241230	160300	52729160	4055	4055	4055	4055	0
170	20241230	160200	52729160	4055	4055	4055	4055	0
171	20241230	160100	52729160	4055	4055	4055	4055	0
172	20241230	160000	52729160	4055	4055	4055	4055	0
173	20241230	155900	52729160	4055	4055	4055	4055	0
174	20241230	155800	52729160	4055	4055	4055	4055	0
175	20241230	155700	52729160	4055	4055	4055	4055	0
176	20241230	155600	52729160	4055	4055	4055	4055	0
177	20241230	155500	52729160	4055	4055	4055	4055	0
178	20241230	155400	52729160	4055	4055	4055	4055	0
179	20241230	155300	52729160	4055	4055	4055	4055	0
180	20241230	155200	52729160	4055	4055	4055	4055	0
181	20241230	155100	52729160	4055	4055	4055	4055	0
182	20241230	155000	52729160	4055	4055	4055	4055	1241
183	20241230	154900	52729160	4055	4055	4055	4055	0
184	20241230	154800	52729160	4055	4055	4055	4055	0
185	20241230	154700	52729160	4055	4055	4055	4055	0
186	20241230	154600	52729160	4055	4055	4055	4055	0
187	20241230	154500	52729160	4055	4055	4055	4055	0
188	20241230	154400	52729160	4055	4055	4055	4055	0
189	20241230	154300	52729160	4055	4055	4055	4055	0
190	20241230	154200	52729160	4055	4055	4055	4055	0
191	20241230	154100	52729160	4055	4055	4055	4055	0
192	20241230	154000	52729160	4055	4055	4055	4055	0
193	20241230	153900	52729160	4055	4055	4055	4055	0
194	20241230	153800	52729160	4055	4055	4055	4055	0
195	20241230	153700	52729160	4055	4055	4055	4055	0
196	20241230	153600	52729160	4055	4055	4055	4055	0
197	20241230	153500	52729160	4055	4055	4055	4055	0
198	20241230	153400	52729160	4055	4055	4055	4055	0
199	20241230	153300	52729160	4055	4055	4055	4055	0
200	20241230	153200	52729160	4055	4055	4055	4055	0
201	20241230	153100	52729160	4055	4055	4055	4055	0
202	20241230	153000	52729160	4055	4055	4055	4055	1241
203	20241230	152900	47696905	4135	4135	4135	4135	0
204	20241230	152800	47696905	4135	4135	4135	4135	0
205	20241230	152700	47696905	4135	4135	4135	4135	0
206	20241230	152600	47696905	4135	4135	4135	4135	0
207	20241230	152500	47696905	4135	4135	4135	4135	0
208	20241230	152400	47696905	4135	4135	4135	4135	0
209	20241230	152300	47696905	4135	4135	4135	4135	0
210	20241230	152200	47696905	4135	4135	4135	4135	0
211	20241230	152100	47696905	4135	4135	4135	4135	0
212	20241230	152000	47696905	4135	4135	4135	4135	0
213	20241230	151900	47696905	4135	4115	4135	4095	248
214	20241230	151800	46674965	4095	4110	4110	4095	49
215	20241230	151700	46473905	4125	4115	4125	4110	123
216	20241230	151600	45966925	4125	4125	4125	4125	0
217	20241230	151500	45966925	4125	4120	4125	4120	164
218	20241230	151400	45290615	4125	4115	4125	4115	54
219	20241230	151300	45068135	4115	4115	4115	4115	1
220	20241230	151200	45064020	4095	4100	4100	4095	15
221	20241230	151100	45002525	4130	4105	4130	4105	200
222	20241230	151000	44179375	4095	4095	4095	4095	0
223	20241230	150900	44179375	4095	4095	4100	4090	62
224	20241230	150800	43925395	4100	4100	4100	4100	4
225	20241230	150700	43908995	4090	4090	4090	4090	0
226	20241230	150600	43908995	4090	4090	4090	4090	0
227	20241230	150500	43908995	4090	4095	4095	4090	12
228	20241230	150400	43859865	4090	4100	4100	4090	30
229	20241230	150300	43736885	4100	4100	4105	4100	59
230	20241230	150200	43494960	4100	4100	4100	4100	28
231	20241230	150100	43380160	4100	4100	4100	4100	21
232	20241230	150000	43294060	4100	4100	4100	4100	4
233	20241230	145900	43277660	4100	4110	4110	4095	491
234	20241230	145800	41265215	4155	4155	4155	4155	0
235	20241230	145700	41265215	4155	4130	4155	4130	12
236	20241230	145600	41215530	4110	4110	4110	4110	1
237	20241230	145500	41211420	4105	4105	4105	4105	0
238	20241230	145400	41211420	4105	4100	4105	4100	2
239	20241230	145300	41203215	4095	4095	4095	4095	0
240	20241230	145200	41203215	4095	4095	4095	4095	4
241	20241230	145100	41186835	4090	4090	4090	4090	1
242	20241230	145000	41182745	4160	4090	4165	4090	4
243	20241230	144900	41166240	4175	4100	4175	4090	312
244	20241230	144800	39888490	4180	4170	4180	4170	5
245	20241230	144700	39867620	4180	4180	4180	4180	0
246	20241230	144600	39867620	4180	4140	4180	4140	3
247	20241230	144500	39855160	4100	4100	4100	4100	1
248	20241230	144400	39851060	4095	4095	4095	4090	6
249	20241230	144300	39826495	4150	4150	4150	4150	0
250	20241230	144200	39826495	4150	4150	4150	4150	0
251	20241230	144100	39826495	4150	4150	4150	4150	0
252	20241230	144000	39826495	4150	4150	4150	4150	0
253	20241230	143900	39826495	4150	4150	4150	4150	0
254	20241230	143800	39826495	4150	4130	4150	4130	5
255	20241230	143700	39805795	4180	4180	4180	4180	0
256	20241230	143600	39805795	4180	4180	4180	4180	0
257	20241230	143500	39805795	4180	4190	4190	4100	5
258	20241230	143400	39785125	4100	4100	4100	4100	500
259	20241230	143300	37735125	4105	4105	4105	4105	40
260	20241230	143200	37570925	4110	4110	4110	4110	21
261	20241230	143100	37484615	4185	4185	4185	4185	0
262	20241230	143000	37484615	4185	4185	4185	4185	0
263	20241230	142900	37484615	4185	4135	4185	4135	71
264	20241230	142800	37190980	4155	4155	4155	4155	0
265	20241230	142700	37190980	4155	4155	4155	4130	22
266	20241230	142600	37100070	4130	4130	4130	4130	36
267	20241230	142500	36951390	4130	4130	4130	4130	190
268	20241230	142400	36166690	4175	4175	4175	4175	1
269	20241230	142300	36162515	4130	4120	4130	4120	72
270	20241230	142200	35865695	4120	4120	4120	4120	18
271	20241230	142100	35791535	4190	4115	4190	4110	296
272	20241230	142000	34573425	4200	4200	4200	4200	1
273	20241230	141900	34569225	4215	4215	4215	4215	0
274	20241230	141800	34569225	4215	4215	4215	4215	0
275	20241230	141700	34569225	4215	4195	4215	4190	3
276	20241230	141600	34556625	4200	4205	4205	4200	2
277	20241230	141500	34548220	4215	4215	4215	4215	1
278	20241230	141400	34544005	4165	4145	4165	4145	2
279	20241230	141300	34535695	4155	4155	4155	4155	0
280	20241230	141200	34535695	4155	4155	4155	4155	6
281	20241230	141100	34510765	4165	4160	4165	4160	2
282	20241230	141000	34502440	4110	4110	4110	4110	0
283	20241230	140900	34502440	4110	4210	4210	4110	3
284	20241230	140800	34490005	4160	4160	4160	4160	0
285	20241230	140700	34490005	4160	4160	4160	4160	0
286	20241230	140600	34490005	4160	4160	4160	4160	0
287	20241230	140500	34490005	4160	4160	4160	4160	0
288	20241230	140400	34490005	4160	4160	4160	4160	0
289	20241230	140300	34490005	4160	4160	4160	4160	0
290	20241230	140200	34490005	4160	4160	4160	4160	1
291	20241230	140100	34485845	4220	4220	4220	4220	0
292	20241230	140000	34485845	4220	4220	4220	4220	0
293	20241230	135900	34485845	4220	4220	4220	4220	0
294	20241230	135800	34485845	4220	4140	4220	4130	341
295	20241230	135700	33075535	4230	4165	4230	4160	7
296	20241230	135600	33046340	4230	4160	4235	4155	154
297	20241230	135500	32405230	4240	4240	4240	4240	0
298	20241230	135400	32405230	4240	4240	4240	4240	0
299	20241230	135300	32405230	4240	4240	4240	4240	0
300	20241230	135200	32405230	4240	4240	4240	4240	0
301	20241230	135100	32405230	4240	4240	4240	4240	0
302	20241230	135000	32405230	4240	4240	4240	4240	0
303	20241230	134900	32405230	4240	4240	4240	4240	0
304	20241230	134800	32405230	4240	4240	4240	4240	0
305	20241230	134700	32405230	4240	4240	4240	4240	0
306	20241230	134600	32405230	4240	4240	4240	4240	0
307	20241230	134500	32405230	4240	4240	4240	4240	0
308	20241230	134400	32405230	4240	4240	4240	4240	0
309	20241230	134300	32405230	4240	4240	4240	4240	0
310	20241230	134200	32405230	4240	4240	4240	4240	0
311	20241230	134100	32405230	4240	4240	4240	4240	2
312	20241230	134000	32396750	4200	4200	4200	4200	186
313	20241230	133900	31615550	4200	4200	4200	4160	17
314	20241230	133800	31544390	4200	4200	4200	4200	0
315	20241230	133700	31544390	4200	4200	4200	4200	0
316	20241230	133600	31544390	4200	4200	4200	4200	0
317	20241230	133500	31544390	4200	4200	4200	4200	0
318	20241230	133400	31544390	4200	4200	4200	4200	0
319	20241230	133300	31544390	4200	4200	4200	4200	0
320	20241230	133200	31544390	4200	4200	4200	4200	0
321	20241230	133100	31544390	4200	4195	4200	4195	7
322	20241230	133000	31515015	4200	4200	4200	4200	0
323	20241230	132900	31515015	4200	4200	4200	4200	0
324	20241230	132800	31515015	4200	4195	4200	4195	24
325	20241230	132700	31414330	4195	4195	4195	4195	0
326	20241230	132600	31414330	4195	4195	4195	4195	1
327	20241230	132500	31410135	4185	4185	4185	4185	0
328	20241230	132400	31410135	4185	4185	4185	4185	0
329	20241230	132300	31410135	4185	4185	4185	4185	0
330	20241230	132200	31410135	4185	4185	4185	4185	0
331	20241230	132100	31410135	4185	4185	4185	4185	0
332	20241230	132000	31410135	4185	4185	4185	4185	0
333	20241230	131900	31410135	4185	4185	4185	4185	0
334	20241230	131800	31410135	4185	4185	4185	4185	2
335	20241230	131700	31401765	4185	4185	4185	4185	0
336	20241230	131600	31401765	4185	4185	4185	4185	0
337	20241230	131500	31401765	4185	4185	4185	4185	0
338	20241230	131400	31401765	4185	4185	4185	4185	5
339	20241230	131300	31380840	4185	4185	4185	4185	0
340	20241230	131200	31380840	4185	4185	4185	4185	0
341	20241230	131100	31380840	4185	4185	4185	4185	0
342	20241230	131000	31380840	4185	4185	4185	4185	1
343	20241230	130900	31376655	4160	4160	4160	4160	0
344	20241230	130800	31376655	4160	4160	4160	4160	0
345	20241230	130700	31376655	4160	4160	4160	4160	0
346	20241230	130600	31376655	4160	4160	4160	4160	0
347	20241230	130500	31376655	4160	4160	4160	4160	0
348	20241230	130400	31376655	4160	4160	4160	4160	0
349	20241230	130300	31376655	4160	4160	4160	4160	0
350	20241230	130200	31376655	4160	4160	4160	4160	0
351	20241230	130100	31376655	4160	4160	4160	4160	116
352	20241230	130000	30894095	4200	4200	4200	4200	3
353	20241230	125900	30881495	4240	4135	4240	4135	1009
354	20241230	125800	26697885	4135	4135	4135	4135	0
355	20241230	125700	26697885	4135	4135	4135	4135	0
356	20241230	125600	26697885	4135	4135	4135	4135	0
357	20241230	125500	26697885	4135	4135	4135	4135	0
358	20241230	125400	26697885	4135	4135	4135	4135	0
359	20241230	125300	26697885	4135	4135	4135	4135	0
360	20241230	125200	26697885	4135	4135	4135	4135	0
361	20241230	125100	26697885	4135	4135	4135	4135	0
362	20241230	125000	26697885	4135	4135	4135	4135	0
363	20241230	124900	26697885	4135	4135	4135	4135	0
364	20241230	124800	26697885	4135	4135	4135	4135	1
365	20241230	124700	26693750	4100	4100	4100	4100	0
366	20241230	124600	26693750	4100	4100	4100	4100	1578
367	20241230	124500	20223950	4090	4090	4090	4090	0
368	20241230	124400	20223950	4090	4095	4095	4090	20
369	20241230	124300	20142055	4095	4095	4095	4095	8
370	20241230	124200	20109295	4095	4095	4095	4095	0
371	20241230	124100	20109295	4095	4095	4095	4095	0
372	20241230	124000	20109295	4095	4095	4095	4095	0
373	20241230	123900	20109295	4095	4095	4095	4095	2
374	20241230	123800	20101105	4095	4095	4095	4095	0
375	20241230	123700	20101105	4095	4095	4095	4095	0
376	20241230	123600	20101105	4095	4095	4095	4095	0
377	20241230	123500	20101105	4095	4095	4095	4095	0
378	20241230	123400	20101105	4095	4105	4110	4095	6
379	20241230	123300	20076470	4095	4095	4095	4095	0
380	20241230	123200	20076470	4095	4095	4095	4095	0
381	20241230	123100	20076470	4095	4095	4095	4095	0
382	20241230	123000	20076470	4095	4100	4100	4095	258
383	20241230	122900	19018675	4100	4100	4100	4100	0
384	20241230	122800	19018675	4100	4100	4100	4100	0
385	20241230	122700	19018675	4100	4100	4100	4100	1
386	20241230	122600	19014575	4120	4120	4120	4120	0
387	20241230	122500	19014575	4120	4120	4120	4120	0
388	20241230	122400	19014575	4120	4120	4120	4120	0
389	20241230	122300	19014575	4120	4120	4120	4120	0
390	20241230	122200	19014575	4120	4120	4120	4120	2
391	20241230	122100	19006335	4100	4100	4100	4100	0
392	20241230	122000	19006335	4100	4100	4100	4100	0
393	20241230	121900	19006335	4100	4100	4100	4100	0
394	20241230	121800	19006335	4100	4100	4100	4100	0
395	20241230	121700	19006335	4100	4100	4100	4100	0
396	20241230	121600	19006335	4100	4100	4100	4100	0
397	20241230	121500	19006335	4100	4100	4100	4100	0
398	20241230	121400	19006335	4100	4100	4100	4100	1
399	20241230	121300	19002235	4105	4105	4105	4105	0
400	20241230	121200	19002235	4105	4105	4105	4105	0
401	20241230	121100	19002235	4105	4105	4105	4105	0
402	20241230	121000	19002235	4105	4105	4105	4105	23
403	20241230	120900	18907820	4105	4105	4105	4105	0
404	20241230	120800	18907820	4105	4105	4105	4105	0
405	20241230	120700	18907820	4105	4105	4105	4105	0
406	20241230	120600	18907820	4105	4105	4105	4105	0
407	20241230	120500	18907820	4105	4105	4105	4105	0
408	20241230	120400	18907820	4105	4105	4105	4105	0
409	20241230	120300	18907820	4105	4115	4115	4105	2
410	20241230	120200	18899600	4135	4135	4135	4135	297
411	20241230	120100	17671505	4135	4135	4135	4135	0
412	20241230	120000	17671505	4135	4135	4135	4135	0
413	20241230	115900	17671505	4135	4135	4135	4135	0
414	20241230	115800	17671505	4135	4135	4135	4135	0
415	20241230	115700	17671505	4135	4135	4135	4135	0
416	20241230	115600	17671505	4135	4135	4135	4135	0
417	20241230	115500	17671505	4135	4135	4135	4135	0
418	20241230	115400	17671505	4135	4145	4155	4135	95
419	20241230	115300	17277070	4135	4145	4155	4135	410
420	20241230	115200	15573810	4135	4135	4135	4135	0
421	20241230	115100	15573810	4135	4135	4135	4135	0
422	20241230	115000	15573810	4135	4135	4135	4135	0
423	20241230	114900	15573810	4135	4135	4135	4135	0
424	20241230	114800	15573810	4135	4135	4135	4135	0
425	20241230	114700	15573810	4135	4135	4135	4135	0
426	20241230	114600	15573810	4135	4135	4135	4135	0
427	20241230	114500	15573810	4135	4135	4135	4135	0
428	20241230	114400	15573810	4135	4135	4135	4135	0
429	20241230	114300	15573810	4135	4135	4135	4135	0
430	20241230	114200	15573810	4135	4140	4140	4135	301
431	20241230	114100	14327675	4155	4155	4155	4155	0
432	20241230	114000	14327675	4155	4155	4155	4155	0
433	20241230	113900	14327675	4155	4155	4155	4155	0
434	20241230	113800	14327675	4155	4155	4155	4155	0
435	20241230	113700	14327675	4155	4155	4155	4155	0
436	20241230	113600	14327675	4155	4155	4155	4155	0
437	20241230	113500	14327675	4155	4155	4155	4155	0
438	20241230	113400	14327675	4155	4145	4155	4145	64
439	20241230	113300	14062250	4145	4145	4145	4145	0
440	20241230	113200	14062250	4145	4145	4145	4145	0
441	20241230	113100	14062250	4145	4130	4145	4130	29
442	20241230	113000	13942360	4130	4130	4130	4130	156
443	20241230	112900	13298080	4130	4130	4130	4130	0
444	20241230	112800	13298080	4130	4130	4130	4130	0
445	20241230	112700	13298080	4130	4130	4130	4130	0
446	20241230	112600	13298080	4130	4130	4130	4130	0
447	20241230	112500	13298080	4130	4130	4130	4130	0
448	20241230	112400	13298080	4130	4130	4130	4130	0
449	20241230	112300	13298080	4130	4130	4130	4130	0
450	20241230	112200	13298080	4130	4130	4130	4130	0
451	20241230	112100	13298080	4130	4130	4130	4130	0
452	20241230	112000	13298080	4130	4130	4130	4130	0
453	20241230	111900	13298080	4130	4130	4130	4130	0
454	20241230	111800	13298080	4130	4130	4130	4130	0
455	20241230	111700	13298080	4130	4130	4130	4130	0
456	20241230	111600	13298080	4130	4130	4130	4130	0
457	20241230	111500	13298080	4130	4130	4130	4130	0
458	20241230	111400	13298080	4130	4130	4130	4130	0
459	20241230	111300	13298080	4130	4130	4130	4130	0
460	20241230	111200	13298080	4130	4130	4130	4130	0
461	20241230	111100	13298080	4130	4130	4130	4130	3
462	20241230	111000	13285690	4125	4125	4125	4125	0
463	20241230	110900	13285690	4125	4125	4125	4125	0
464	20241230	110800	13285690	4125	4125	4125	4125	0
465	20241230	110700	13285690	4125	4125	4125	4125	0
466	20241230	110600	13285690	4125	4125	4125	4125	0
467	20241230	110500	13285690	4125	4125	4125	4125	0
468	20241230	110400	13285690	4125	4125	4125	4125	0
469	20241230	110300	13285690	4125	4125	4125	4125	0
470	20241230	110200	13285690	4125	4125	4125	4125	247
471	20241230	110100	12266815	4125	4120	4125	4120	490
472	20241230	110000	10245585	4125	4125	4125	4125	0
473	20241230	105900	10245585	4125	4125	4125	4125	0
474	20241230	105800	10245585	4125	4105	4125	4100	51
475	20241230	105700	10035525	4125	4110	4125	4110	150
476	20241230	105600	9417315	4100	4100	4100	4100	0
477	20241230	105500	9417315	4100	4100	4100	4100	0
478	20241230	105400	9417315	4100	4100	4100	4100	0
479	20241230	105300	9417315	4100	4100	4100	4100	0
480	20241230	105200	9417315	4100	4100	4100	4100	0
481	20241230	105100	9417315	4100	4100	4100	4100	0
482	20241230	105000	9417315	4100	4100	4100	4100	0
483	20241230	104900	9417315	4100	4100	4100	4100	0
484	20241230	104800	9417315	4100	4100	4100	4100	0
485	20241230	104700	9417315	4100	4100	4100	4100	0
486	20241230	104600	9417315	4100	4100	4100	4100	0
487	20241230	104500	9417315	4100	4100	4100	4100	0
488	20241230	104400	9417315	4100	4100	4100	4100	0
489	20241230	104300	9417315	4100	4100	4100	4100	0
490	20241230	104200	9417315	4100	4100	4100	4100	0
491	20241230	104100	9417315	4100	4100	4100	4100	0
492	20241230	104000	9417315	4100	4100	4100	4100	0
493	20241230	103900	9417315	4100	4100	4100	4100	0
494	20241230	103800	9417315	4100	4100	4100	4100	0
495	20241230	103700	9417315	4100	4100	4100	4100	0
496	20241230	103600	9417315	4100	4100	4100	4100	0
497	20241230	103500	9417315	4100	4100	4100	4100	0
498	20241230	103400	9417315	4100	4100	4100	4100	0
499	20241230	103300	9417315	4100	4100	4100	4100	0
500	20241230	103200	9417315	4100	4100	4100	4100	0
501	20241230	103100	9417315	4100	4100	4100	4100	0
502	20241230	103000	9417315	4100	4100	4100	4100	0
503	20241230	102900	9417315	4100	4100	4100	4100	0
504	20241230	102800	9417315	4100	4100	4100	4100	0
505	20241230	102700	9417315	4100	4100	4100	4100	0
506	20241230	102600	9417315	4100	4100	4100	4100	0
507	20241230	102500	9417315	4100	4100	4100	4100	0
508	20241230	102400	9417315	4100	4100	4100	4100	0
509	20241230	102300	9417315	4100	4100	4100	4100	0
510	20241230	102200	9417315	4100	4100	4100	4100	0
511	20241230	102100	9417315	4100	4100	4100	4100	0
512	20241230	102000	9417315	4100	4100	4100	4100	0
513	20241230	101900	9417315	4100	4100	4100	4100	0
514	20241230	101800	9417315	4100	4100	4100	4100	0
515	20241230	101700	9417315	4100	4100	4100	4100	0
516	20241230	101600	9417315	4100	4100	4100	4100	0
517	20241230	101500	9417315	4100	4100	4100	4100	0
518	20241230	101400	9417315	4100	4100	4100	4100	0
519	20241230	101300	9417315	4100	4100	4100	4100	0
520	20241230	101200	9417315	4100	4100	4100	4100	0
521	20241230	101100	9417315	4100	4100	4100	4100	0
522	20241230	101000	9417315	4100	4100	4100	4100	0
523	20241230	100900	9417315	4100	4100	4100	4100	0
524	20241230	100800	9417315	4100	4100	4100	4100	0
525	20241230	100700	9417315	4100	4100	4100	4100	0
526	20241230	100600	9417315	4100	4100	4100	4100	0
527	20241230	100500	9417315	4100	4100	4100	4100	0
528	20241230	100400	9417315	4100	4100	4100	4100	0
529	20241230	100300	9417315	4100	4100	4100	4100	0
530	20241230	100200	9417315	4100	4100	4100	4100	0
531	20241230	100100	9417315	4100	4100	4100	4100	0
532	20241230	100000	9417315	4100	4100	4100	4100	0
533	20241230	095900	9417315	4100	4100	4100	4100	0
534	20241230	095800	9417315	4100	4100	4100	4100	0
535	20241230	095700	9417315	4100	4100	4100	4100	0
536	20241230	095600	9417315	4100	4100	4100	4100	1
537	20241230	095500	9413215	4110	4110	4110	4110	263
538	20241230	095400	8332285	4100	4100	4100	4100	0
539	20241230	095300	8332285	4100	4110	4110	4100	1215
540	20241230	095200	3347445	4110	4110	4110	4110	0
541	20241230	095100	3347445	4110	4110	4110	4110	0
542	20241230	095000	3347445	4110	4120	4120	4110	6
543	20241230	094900	3322735	4135	4135	4135	4135	0
544	20241230	094800	3322735	4135	4135	4135	4135	0
545	20241230	094700	3322735	4135	4135	4135	4135	1
546	20241230	094600	3318600	4130	4130	4130	4130	0
547	20241230	094500	3318600	4130	4130	4130	4130	0
548	20241230	094400	3318600	4130	4130	4130	4130	18
549	20241230	094300	3244260	4125	4125	4125	4125	18
550	20241230	094200	3170010	4120	4120	4120	4120	0
551	20241230	094100	3170010	4120	4120	4120	4120	0
552	20241230	094000	3170010	4120	4120	4120	4120	0
553	20241230	093900	3170010	4120	4120	4120	4120	0
554	20241230	093800	3170010	4120	4120	4120	4120	0
555	20241230	093700	3170010	4120	4120	4120	4120	0
556	20241230	093600	3170010	4120	4120	4120	4120	200
557	20241230	093500	2346010	4120	4120	4120	4120	10
558	20241230	093400	2304810	4115	4115	4115	4115	18
559	20241230	093300	2230740	4110	4110	4110	4110	0
560	20241230	093200	2230740	4110	4110	4110	4110	0
561	20241230	093100	2230740	4110	4110	4110	4110	10
562	20241230	093000	2189640	4100	4100	4100	4100	0
563	20241230	092900	2189640	4100	4100	4100	4100	0
564	20241230	092800	2189640	4100	4100	4100	4100	0
565	20241230	092700	2189640	4100	4100	4100	4100	0
566	20241230	092600	2189640	4100	4100	4100	4100	0
567	20241230	092500	2189640	4100	4100	4100	4100	64
568	20241230	092400	1927240	4120	4120	4120	4120	0
569	20241230	092300	1927240	4120	4120	4120	4120	0
570	20241230	092200	1927240	4120	4120	4120	4120	0
571	20241230	092100	1927240	4120	4120	4120	4120	0
572	20241230	092000	1927240	4120	4120	4120	4120	41
573	20241230	091900	1758320	4095	4095	4095	4095	0
574	20241230	091800	1758320	4095	4095	4095	4095	0
575	20241230	091700	1758320	4095	4095	4095	4095	0
576	20241230	091600	1758320	4095	4095	4095	4095	0
577	20241230	091500	1758320	4095	4095	4095	4095	175
578	20241230	091400	1041695	4095	4145	4145	4095	225
579	20241230	091300	116035	4145	4145	4145	4145	2
580	20241230	091200	107745	4145	4145	4145	4145	0
581	20241230	091100	107745	4145	4145	4145	4145	0
582	20241230	091000	107745	4145	4145	4145	4145	1
583	20241230	090900	103600	4145	4145	4145	4145	0
584	20241230	090800	103600	4145	4145	4145	4145	0
585	20241230	090700	103600	4145	4145	4145	4145	0
586	20241230	090600	103600	4145	4145	4145	4145	0
587	20241230	090500	103600	4145	4120	4145	4120	25
588	20241230	090400	0	4155	4155	4155	4155	0
589	20241230	090300	0	4155	4155	4155	4155	0
590	20241230	090200	0	4155	4155	4155	4155	0
591	20241230	090100	0	4155	4155	4155	4155	0
592	20241230	090000	0	4155	4155	4155	4155	0