KissMeData/338100/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	212000	49391020	4050	4050	4050	4050	211
3	20241220	211900	49391020	4050	4050	4050	4050	0
4	20241220	211800	49391020	4050	4050	4050	4050	0
5	20241220	211700	49391020	4050	4050	4050	4050	0
6	20241220	211600	49391020	4050	4050	4050	4050	0
7	20241220	211500	49391020	4050	4050	4050	4050	0
8	20241220	211400	49391020	4050	4050	4050	4050	0
9	20241220	211300	49391020	4050	4050	4050	4050	0
10	20241220	211200	49391020	4050	4050	4050	4050	0
11	20241220	211100	49391020	4050	4050	4050	4050	0
12	20241220	211000	49391020	4050	4050	4050	4050	0
13	20241220	210900	49391020	4050	4050	4050	4050	0
14	20241220	210800	49391020	4050	4050	4050	4050	0
15	20241220	210700	49391020	4050	4050	4050	4050	0
16	20241220	210600	49391020	4050	4050	4050	4050	0
17	20241220	210500	49391020	4050	4050	4050	4050	0
18	20241220	210400	49391020	4050	4050	4050	4050	0
19	20241220	210300	49391020	4050	4050	4050	4050	0
20	20241220	210200	49391020	4050	4050	4050	4050	0
21	20241220	210100	49391020	4050	4050	4050	4050	0
22	20241220	210000	49391020	4050	4050	4050	4050	0
23	20241220	205900	49391020	4050	4050	4050	4050	0
24	20241220	205800	49391020	4050	4050	4050	4050	0
25	20241220	205700	49391020	4050	4050	4050	4050	0
26	20241220	205600	49391020	4050	4050	4050	4050	0
27	20241220	205500	49391020	4050	4050	4050	4050	0
28	20241220	205400	49391020	4050	4050	4050	4050	0
29	20241220	205300	49391020	4050	4050	4050	4050	0
30	20241220	205200	49391020	4050	4050	4050	4050	0
31	20241220	205100	49391020	4050	4050	4050	4050	0
32	20241220	205000	49391020	4050	4050	4050	4050	211
33	20241220	204900	49391020	4050	4050	4050	4050	0
34	20241220	204800	49391020	4050	4050	4050	4050	0
35	20241220	204700	49391020	4050	4050	4050	4050	0
36	20241220	204600	49391020	4050	4050	4050	4050	0
37	20241220	204500	49391020	4050	4050	4050	4050	0
38	20241220	204400	49391020	4050	4050	4050	4050	0
39	20241220	204300	49391020	4050	4050	4050	4050	0
40	20241220	204200	49391020	4050	4050	4050	4050	0
41	20241220	204100	49391020	4050	4050	4050	4050	0
42	20241220	204000	49391020	4050	4050	4050	4050	0
43	20241220	203900	49391020	4050	4050	4050	4050	0
44	20241220	203800	49391020	4050	4050	4050	4050	0
45	20241220	203700	49391020	4050	4050	4050	4050	0
46	20241220	203600	49391020	4050	4050	4050	4050	0
47	20241220	203500	49391020	4050	4050	4050	4050	0
48	20241220	203400	49391020	4050	4050	4050	4050	0
49	20241220	203300	49391020	4050	4050	4050	4050	0
50	20241220	203200	49391020	4050	4050	4050	4050	0
51	20241220	203100	49391020	4050	4050	4050	4050	0
52	20241220	203000	49391020	4050	4050	4050	4050	0
53	20241220	202900	49391020	4050	4050	4050	4050	0
54	20241220	202800	49391020	4050	4050	4050	4050	0
55	20241220	202700	49391020	4050	4050	4050	4050	0
56	20241220	202600	49391020	4050	4050	4050	4050	0
57	20241220	202500	49391020	4050	4050	4050	4050	0
58	20241220	202400	49391020	4050	4050	4050	4050	0
59	20241220	202300	49391020	4050	4050	4050	4050	0
60	20241220	202200	49391020	4050	4050	4050	4050	0
61	20241220	202100	49391020	4050	4050	4050	4050	0
62	20241220	202000	49391020	4050	4050	4050	4050	211
63	20241220	201900	49391020	4050	4050	4050	4050	0
64	20241220	201800	49391020	4050	4050	4050	4050	0
65	20241220	201700	49391020	4050	4050	4050	4050	0
66	20241220	201600	49391020	4050	4050	4050	4050	0
67	20241220	201500	49391020	4050	4050	4050	4050	0
68	20241220	201400	49391020	4050	4050	4050	4050	0
69	20241220	201300	49391020	4050	4050	4050	4050	0
70	20241220	201200	49391020	4050	4050	4050	4050	0
71	20241220	201100	49391020	4050	4050	4050	4050	0
72	20241220	201000	49391020	4050	4050	4050	4050	0
73	20241220	200900	49391020	4050	4050	4050	4050	0
74	20241220	200800	49391020	4050	4050	4050	4050	0
75	20241220	200700	49391020	4050	4050	4050	4050	0
76	20241220	200600	49391020	4050	4050	4050	4050	0
77	20241220	200500	49391020	4050	4050	4050	4050	0
78	20241220	200400	49391020	4050	4050	4050	4050	0
79	20241220	200300	49391020	4050	4050	4050	4050	0
80	20241220	200200	49391020	4050	4050	4050	4050	0
81	20241220	200100	49391020	4050	4050	4050	4050	0
82	20241220	200000	49391020	4050	4050	4050	4050	0
83	20241220	195900	49391020	4050	4050	4050	4050	0
84	20241220	195800	49391020	4050	4050	4050	4050	0
85	20241220	195700	49391020	4050	4050	4050	4050	0
86	20241220	195600	49391020	4050	4050	4050	4050	0
87	20241220	195500	49391020	4050	4050	4050	4050	0
88	20241220	195400	49391020	4050	4050	4050	4050	0
89	20241220	195300	49391020	4050	4050	4050	4050	0
90	20241220	195200	49391020	4050	4050	4050	4050	0
91	20241220	195100	49391020	4050	4050	4050	4050	0
92	20241220	195000	49391020	4050	4050	4050	4050	211
93	20241220	194900	49391020	4050	4050	4050	4050	0
94	20241220	194800	49391020	4050	4050	4050	4050	0
95	20241220	194700	49391020	4050	4050	4050	4050	0
96	20241220	194600	49391020	4050	4050	4050	4050	0
97	20241220	194500	49391020	4050	4050	4050	4050	0
98	20241220	194400	49391020	4050	4050	4050	4050	0
99	20241220	194300	49391020	4050	4050	4050	4050	0
100	20241220	194200	49391020	4050	4050	4050	4050	0
101	20241220	194100	49391020	4050	4050	4050	4050	0
102	20241220	194000	49391020	4050	4050	4050	4050	0
103	20241220	193900	49391020	4050	4050	4050	4050	0
104	20241220	193800	49391020	4050	4050	4050	4050	0
105	20241220	193700	49391020	4050	4050	4050	4050	0
106	20241220	193600	49391020	4050	4050	4050	4050	0
107	20241220	193500	49391020	4050	4050	4050	4050	0
108	20241220	193400	49391020	4050	4050	4050	4050	0
109	20241220	193300	49391020	4050	4050	4050	4050	0
110	20241220	193200	49391020	4050	4050	4050	4050	0
111	20241220	193100	49391020	4050	4050	4050	4050	0
112	20241220	193000	49391020	4050	4050	4050	4050	0
113	20241220	192900	49391020	4050	4050	4050	4050	0
114	20241220	192800	49391020	4050	4050	4050	4050	0
115	20241220	192700	49391020	4050	4050	4050	4050	0
116	20241220	192600	49391020	4050	4050	4050	4050	0
117	20241220	192500	49391020	4050	4050	4050	4050	0
118	20241220	192400	49391020	4050	4050	4050	4050	0
119	20241220	192300	49391020	4050	4050	4050	4050	0
120	20241220	192200	49391020	4050	4050	4050	4050	0
121	20241220	192100	49391020	4050	4050	4050	4050	0
122	20241220	192000	49391020	4050	4050	4050	4050	211
123	20241220	191900	49391020	4050	4050	4050	4050	0
124	20241220	191800	49391020	4050	4050	4050	4050	0
125	20241220	191700	49391020	4050	4050	4050	4050	0
126	20241220	191600	49391020	4050	4050	4050	4050	0
127	20241220	191500	49391020	4050	4050	4050	4050	0
128	20241220	191400	49391020	4050	4050	4050	4050	0
129	20241220	191300	49391020	4050	4050	4050	4050	0
130	20241220	191200	49391020	4050	4050	4050	4050	0
131	20241220	191100	49391020	4050	4050	4050	4050	0
132	20241220	191000	49391020	4050	4050	4050	4050	0
133	20241220	190900	49391020	4050	4050	4050	4050	0
134	20241220	190800	49391020	4050	4050	4050	4050	0
135	20241220	190700	49391020	4050	4050	4050	4050	0
136	20241220	190600	49391020	4050	4050	4050	4050	0
137	20241220	190500	49391020	4050	4050	4050	4050	0
138	20241220	190400	49391020	4050	4050	4050	4050	0
139	20241220	190300	49391020	4050	4050	4050	4050	0
140	20241220	190200	49391020	4050	4050	4050	4050	0
141	20241220	190100	49391020	4050	4050	4050	4050	0
142	20241220	190000	49391020	4050	4050	4050	4050	0
143	20241220	185900	49391020	4050	4050	4050	4050	0
144	20241220	185800	49391020	4050	4050	4050	4050	0
145	20241220	185700	49391020	4050	4050	4050	4050	0
146	20241220	185600	49391020	4050	4050	4050	4050	0
147	20241220	185500	49391020	4050	4050	4050	4050	0
148	20241220	185400	49391020	4050	4050	4050	4050	0
149	20241220	185300	49391020	4050	4050	4050	4050	0
150	20241220	185200	49391020	4050	4050	4050	4050	0
151	20241220	185100	49391020	4050	4050	4050	4050	0
152	20241220	185000	49391020	4050	4050	4050	4050	211
153	20241220	184900	49391020	4050	4050	4050	4050	0
154	20241220	184800	49391020	4050	4050	4050	4050	0
155	20241220	184700	49391020	4050	4050	4050	4050	0
156	20241220	184600	49391020	4050	4050	4050	4050	0
157	20241220	184500	49391020	4050	4050	4050	4050	0
158	20241220	184400	49391020	4050	4050	4050	4050	0
159	20241220	184300	49391020	4050	4050	4050	4050	0
160	20241220	184200	49391020	4050	4050	4050	4050	0
161	20241220	184100	49391020	4050	4050	4050	4050	0
162	20241220	184000	49391020	4050	4050	4050	4050	0
163	20241220	183900	49391020	4050	4050	4050	4050	0
164	20241220	183800	49391020	4050	4050	4050	4050	0
165	20241220	183700	49391020	4050	4050	4050	4050	0
166	20241220	183600	49391020	4050	4050	4050	4050	0
167	20241220	183500	49391020	4050	4050	4050	4050	0
168	20241220	183400	49391020	4050	4050	4050	4050	0
169	20241220	183300	49391020	4050	4050	4050	4050	0
170	20241220	183200	49391020	4050	4050	4050	4050	0
171	20241220	183100	49391020	4050	4050	4050	4050	0
172	20241220	183000	49391020	4050	4050	4050	4050	0
173	20241220	182900	49391020	4050	4050	4050	4050	0
174	20241220	182800	49391020	4050	4050	4050	4050	0
175	20241220	182700	49391020	4050	4050	4050	4050	0
176	20241220	182600	49391020	4050	4050	4050	4050	0
177	20241220	182500	49391020	4050	4050	4050	4050	0
178	20241220	182400	49391020	4050	4050	4050	4050	0
179	20241220	182300	49391020	4050	4050	4050	4050	0
180	20241220	182200	49391020	4050	4050	4050	4050	0
181	20241220	182100	49391020	4050	4050	4050	4050	0
182	20241220	182000	49391020	4050	4050	4050	4050	211
183	20241220	181900	49391020	4050	4050	4050	4050	0
184	20241220	181800	49391020	4050	4050	4050	4050	0
185	20241220	181700	49391020	4050	4050	4050	4050	0
186	20241220	181600	49391020	4050	4050	4050	4050	0
187	20241220	181500	49391020	4050	4050	4050	4050	0
188	20241220	181400	49391020	4050	4050	4050	4050	0
189	20241220	181300	49391020	4050	4050	4050	4050	0
190	20241220	181200	49391020	4050	4050	4050	4050	0
191	20241220	181100	49391020	4050	4050	4050	4050	0
192	20241220	181000	49391020	4050	4050	4050	4050	0
193	20241220	180900	49391020	4050	4050	4050	4050	0
194	20241220	180800	49391020	4050	4050	4050	4050	0
195	20241220	180700	49391020	4050	4050	4050	4050	0
196	20241220	180600	49391020	4050	4050	4050	4050	0
197	20241220	180500	49391020	4050	4050	4050	4050	0
198	20241220	180400	49391020	4050	4050	4050	4050	0
199	20241220	180300	49391020	4050	4050	4050	4050	0
200	20241220	180200	49391020	4050	4050	4050	4050	0
201	20241220	180100	49391020	4050	4050	4050	4050	0
202	20241220	180000	49391020	4050	4050	4050	4050	0
203	20241220	175900	49391020	4050	4050	4050	4050	0
204	20241220	175800	49391020	4050	4050	4050	4050	0
205	20241220	175700	49391020	4050	4050	4050	4050	0
206	20241220	175600	49391020	4050	4050	4050	4050	0
207	20241220	175500	49391020	4050	4050	4050	4050	0
208	20241220	175400	49391020	4050	4050	4050	4050	0
209	20241220	175300	49391020	4050	4050	4050	4050	0
210	20241220	175200	49391020	4050	4050	4050	4050	0
211	20241220	175100	49391020	4050	4050	4050	4050	0
212	20241220	175000	49391020	4050	4050	4050	4050	211
213	20241220	174900	49391020	4050	4050	4050	4050	0
214	20241220	174800	49391020	4050	4050	4050	4050	0
215	20241220	174700	49391020	4050	4050	4050	4050	0
216	20241220	174600	49391020	4050	4050	4050	4050	0
217	20241220	174500	49391020	4050	4050	4050	4050	0
218	20241220	174400	49391020	4050	4050	4050	4050	0
219	20241220	174300	49391020	4050	4050	4050	4050	0
220	20241220	174200	49391020	4050	4050	4050	4050	0
221	20241220	174100	49391020	4050	4050	4050	4050	0
222	20241220	174000	49391020	4050	4050	4050	4050	0
223	20241220	173900	49391020	4050	4050	4050	4050	0
224	20241220	173800	49391020	4050	4050	4050	4050	0
225	20241220	173700	49391020	4050	4050	4050	4050	0
226	20241220	173600	49391020	4050	4050	4050	4050	0
227	20241220	173500	49391020	4050	4050	4050	4050	0
228	20241220	173400	49391020	4050	4050	4050	4050	0
229	20241220	173300	49391020	4050	4050	4050	4050	0
230	20241220	173200	49391020	4050	4050	4050	4050	0
231	20241220	173100	49391020	4050	4050	4050	4050	0
232	20241220	173000	49391020	4050	4050	4050	4050	0
233	20241220	172900	49391020	4050	4050	4050	4050	0
234	20241220	172800	49391020	4050	4050	4050	4050	0
235	20241220	172700	49391020	4050	4050	4050	4050	0
236	20241220	172600	49391020	4050	4050	4050	4050	0
237	20241220	172500	49391020	4050	4050	4050	4050	0
238	20241220	172400	49391020	4050	4050	4050	4050	0
239	20241220	172300	49391020	4050	4050	4050	4050	0
240	20241220	172200	49391020	4050	4050	4050	4050	0
241	20241220	172100	49391020	4050	4050	4050	4050	0
242	20241220	172000	49391020	4050	4050	4050	4050	211
243	20241220	171900	49391020	4050	4050	4050	4050	0
244	20241220	171800	49391020	4050	4050	4050	4050	0
245	20241220	171700	49391020	4050	4050	4050	4050	0
246	20241220	171600	49391020	4050	4050	4050	4050	0
247	20241220	171500	49391020	4050	4050	4050	4050	0
248	20241220	171400	49391020	4050	4050	4050	4050	0
249	20241220	171300	49391020	4050	4050	4050	4050	0
250	20241220	171200	49391020	4050	4050	4050	4050	0
251	20241220	171100	49391020	4050	4050	4050	4050	0
252	20241220	171000	49391020	4050	4050	4050	4050	0
253	20241220	170900	49391020	4050	4050	4050	4050	0
254	20241220	170800	49391020	4050	4050	4050	4050	0
255	20241220	170700	49391020	4050	4050	4050	4050	0
256	20241220	170600	49391020	4050	4050	4050	4050	0
257	20241220	170500	49391020	4050	4050	4050	4050	0
258	20241220	170400	49391020	4050	4050	4050	4050	0
259	20241220	170300	49391020	4050	4050	4050	4050	0
260	20241220	170200	49391020	4050	4050	4050	4050	0
261	20241220	170100	49391020	4050	4050	4050	4050	0
262	20241220	170000	49391020	4050	4050	4050	4050	0
263	20241220	165900	49391020	4050	4050	4050	4050	0
264	20241220	165800	49391020	4050	4050	4050	4050	0
265	20241220	165700	49391020	4050	4050	4050	4050	0
266	20241220	165600	49391020	4050	4050	4050	4050	0
267	20241220	165500	49391020	4050	4050	4050	4050	0
268	20241220	165400	49391020	4050	4050	4050	4050	0
269	20241220	165300	49391020	4050	4050	4050	4050	0
270	20241220	165200	49391020	4050	4050	4050	4050	0
271	20241220	165100	49391020	4050	4050	4050	4050	0
272	20241220	165000	49391020	4050	4050	4050	4050	211
273	20241220	164900	49391020	4050	4050	4050	4050	0
274	20241220	164800	49391020	4050	4050	4050	4050	0
275	20241220	164700	49391020	4050	4050	4050	4050	0
276	20241220	164600	49391020	4050	4050	4050	4050	0
277	20241220	164500	49391020	4050	4050	4050	4050	0
278	20241220	164400	49391020	4050	4050	4050	4050	0
279	20241220	164300	49391020	4050	4050	4050	4050	0
280	20241220	164200	49391020	4050	4050	4050	4050	0
281	20241220	164100	49391020	4050	4050	4050	4050	0
282	20241220	164000	49391020	4050	4050	4050	4050	0
283	20241220	163900	49391020	4050	4050	4050	4050	0
284	20241220	163800	49391020	4050	4050	4050	4050	0
285	20241220	163700	49391020	4050	4050	4050	4050	0
286	20241220	163600	49391020	4050	4050	4050	4050	0
287	20241220	163500	49391020	4050	4050	4050	4050	0
288	20241220	163400	49391020	4050	4050	4050	4050	0
289	20241220	163300	49391020	4050	4050	4050	4050	0
290	20241220	163200	49391020	4050	4050	4050	4050	0
291	20241220	163100	49391020	4050	4050	4050	4050	0
292	20241220	163000	49391020	4050	4050	4050	4050	0
293	20241220	162900	49391020	4050	4050	4050	4050	0
294	20241220	162800	49391020	4050	4050	4050	4050	0
295	20241220	162700	49391020	4050	4050	4050	4050	0
296	20241220	162600	49391020	4050	4050	4050	4050	0
297	20241220	162500	49391020	4050	4050	4050	4050	0
298	20241220	162400	49391020	4050	4050	4050	4050	0
299	20241220	162300	49391020	4050	4050	4050	4050	0
300	20241220	162200	49391020	4050	4050	4050	4050	0
301	20241220	162100	49391020	4050	4050	4050	4050	0
302	20241220	162000	49391020	4050	4050	4050	4050	211
303	20241220	161900	49391020	4050	4050	4050	4050	0
304	20241220	161800	49391020	4050	4050	4050	4050	0
305	20241220	161700	49391020	4050	4050	4050	4050	0
306	20241220	161600	49391020	4050	4050	4050	4050	0
307	20241220	161500	49391020	4050	4050	4050	4050	0
308	20241220	161400	49391020	4050	4050	4050	4050	0
309	20241220	161300	49391020	4050	4050	4050	4050	0
310	20241220	161200	49391020	4050	4050	4050	4050	0
311	20241220	161100	49391020	4050	4050	4050	4050	0
312	20241220	161000	49391020	4050	4050	4050	4050	0
313	20241220	160900	49391020	4050	4050	4050	4050	0
314	20241220	160800	49391020	4050	4050	4050	4050	0
315	20241220	160700	49391020	4050	4050	4050	4050	0
316	20241220	160600	49391020	4050	4050	4050	4050	0
317	20241220	160500	49391020	4050	4050	4050	4050	0
318	20241220	160400	49391020	4050	4050	4050	4050	0
319	20241220	160300	49391020	4050	4050	4050	4050	0
320	20241220	160200	49391020	4050	4050	4050	4050	0
321	20241220	160100	49391020	4050	4050	4050	4050	0
322	20241220	160000	49391020	4050	4050	4050	4050	0
323	20241220	155900	49391020	4050	4050	4050	4050	0
324	20241220	155800	49391020	4050	4050	4050	4050	0
325	20241220	155700	49391020	4050	4050	4050	4050	0
326	20241220	155600	49391020	4050	4050	4050	4050	0
327	20241220	155500	49391020	4050	4050	4050	4050	0
328	20241220	155400	49391020	4050	4050	4050	4050	0
329	20241220	155300	49391020	4050	4050	4050	4050	0
330	20241220	155200	49391020	4050	4050	4050	4050	0
331	20241220	155100	49391020	4050	4050	4050	4050	0
332	20241220	155000	49391020	4050	4050	4050	4050	211
333	20241220	154900	49391020	4050	4050	4050	4050	0
334	20241220	154800	49391020	4050	4050	4050	4050	0
335	20241220	154700	49391020	4050	4050	4050	4050	0
336	20241220	154600	49391020	4050	4050	4050	4050	0
337	20241220	154500	49391020	4050	4050	4050	4050	0
338	20241220	154400	49391020	4050	4050	4050	4050	0
339	20241220	154300	49391020	4050	4050	4050	4050	0
340	20241220	154200	49391020	4050	4050	4050	4050	0
341	20241220	154100	49391020	4050	4050	4050	4050	0
342	20241220	154000	49391020	4050	4050	4050	4050	0
343	20241220	153900	49391020	4050	4050	4050	4050	0
344	20241220	153800	49391020	4050	4050	4050	4050	0
345	20241220	153700	49391020	4050	4050	4050	4050	0
346	20241220	153600	49391020	4050	4050	4050	4050	0
347	20241220	153500	49391020	4050	4050	4050	4050	0
348	20241220	153400	49391020	4050	4050	4050	4050	0
349	20241220	153300	49391020	4050	4050	4050	4050	0
350	20241220	153200	49391020	4050	4050	4050	4050	0
351	20241220	153100	49391020	4050	4050	4050	4050	0
352	20241220	153000	49391020	4050	4050	4050	4050	211
353	20241220	152900	48536470	4060	4060	4060	4060	0
354	20241220	152800	48536470	4060	4060	4060	4060	0
355	20241220	152700	48536470	4060	4060	4060	4060	0
356	20241220	152600	48536470	4060	4060	4060	4060	0
357	20241220	152500	48536470	4060	4060	4060	4060	0
358	20241220	152400	48536470	4060	4060	4060	4060	0
359	20241220	152300	48536470	4060	4060	4060	4060	0
360	20241220	152200	48536470	4060	4060	4060	4060	0
361	20241220	152100	48536470	4060	4060	4060	4060	0
362	20241220	152000	48536470	4060	4060	4060	4060	0
363	20241220	151900	48536470	4060	4040	4060	4040	128
364	20241220	151800	48018490	4035	4035	4035	4035	0
365	20241220	151700	48018490	4035	4035	4035	4035	18
366	20241220	151600	47945860	4040	4060	4060	4040	119
367	20241220	151500	47463090	4045	4045	4045	4045	5
368	20241220	151400	47442865	4060	4045	4060	4045	34
369	20241220	151300	47305185	4040	4045	4045	4040	67
370	20241220	151200	47034230	4075	4045	4075	4045	167
371	20241220	151100	46358415	4050	4065	4065	4050	220
372	20241220	151000	45466915	4070	4065	4070	4055	400
373	20241220	150900	43843510	4065	4065	4075	4060	1951
374	20241220	150800	35921010	4075	4070	4075	4065	35
375	20241220	150700	35778585	4065	4070	4070	4065	141
376	20241220	150600	35205070	4070	4070	4070	4070	0
377	20241220	150500	35205070	4070	4070	4070	4070	0
378	20241220	150400	35205070	4070	4070	4070	4070	0
379	20241220	150300	35205070	4070	4070	4070	4070	0
380	20241220	150200	35205070	4070	4070	4070	4070	1
381	20241220	150100	35201000	4075	4070	4075	4070	2
382	20241220	150000	35192855	4070	4070	4070	4070	0
383	20241220	145900	35192855	4070	4070	4070	4070	4
384	20241220	145800	35176575	4070	4070	4070	4070	15
385	20241220	145700	35115525	4075	4075	4075	4075	0
386	20241220	145600	35115525	4075	4070	4075	4070	50
387	20241220	145500	34911825	4075	4075	4075	4075	30
388	20241220	145400	34789575	4070	4075	4075	4070	7
389	20241220	145300	34761060	4075	4075	4075	4075	0
390	20241220	145200	34761060	4075	4075	4075	4075	1
391	20241220	145100	34756985	4075	4075	4075	4075	4
392	20241220	145000	34740685	4075	4075	4075	4075	0
393	20241220	144900	34740685	4075	4075	4075	4075	0
394	20241220	144800	34740685	4075	4075	4075	4075	0
395	20241220	144700	34740685	4075	4075	4075	4075	13
396	20241220	144600	34687710	4075	4075	4075	4075	0
397	20241220	144500	34687710	4075	4075	4075	4075	0
398	20241220	144400	34687710	4075	4075	4075	4075	0
399	20241220	144300	34687710	4075	4075	4075	4075	0
400	20241220	144200	34687710	4075	4075	4075	4075	1
401	20241220	144100	34683635	4070	4070	4070	4070	0
402	20241220	144000	34683635	4070	4070	4070	4070	2
403	20241220	143900	34675495	4070	4070	4070	4070	0
404	20241220	143800	34675495	4070	4070	4070	4070	0
405	20241220	143700	34675495	4070	4070	4070	4070	0
406	20241220	143600	34675495	4070	4070	4070	4070	1
407	20241220	143500	34671425	4075	4075	4075	4075	0
408	20241220	143400	34671425	4075	4075	4075	4075	2
409	20241220	143300	34663275	4075	4075	4075	4075	5
410	20241220	143200	34642900	4075	4075	4075	4075	7
411	20241220	143100	34614375	4075	4070	4075	4070	11
412	20241220	143000	34569555	4070	4070	4070	4070	3
413	20241220	142900	34557345	4070	4070	4070	4070	0
414	20241220	142800	34557345	4070	4070	4070	4070	9
415	20241220	142700	34520715	4075	4075	4075	4075	30
416	20241220	142600	34398465	4070	4070	4070	4070	0
417	20241220	142500	34398465	4070	4070	4070	4070	0
418	20241220	142400	34398465	4070	4070	4070	4070	5
419	20241220	142300	34378115	4070	4065	4070	4065	85
420	20241220	142200	34032415	4070	4070	4070	4070	1
421	20241220	142100	34028345	4070	4075	4075	4070	30
422	20241220	142000	33906195	4070	4070	4070	4070	0
423	20241220	141900	33906195	4070	4070	4070	4070	122
424	20241220	141800	33409655	4070	4070	4070	4070	0
425	20241220	141700	33409655	4070	4070	4070	4070	75
426	20241220	141600	33104405	4070	4070	4070	4070	107
427	20241220	141500	32668915	4070	4070	4070	4070	0
428	20241220	141400	32668915	4070	4075	4075	4070	497
429	20241220	141300	30644810	4075	4075	4075	4075	0
430	20241220	141200	30644810	4075	4075	4075	4075	33
431	20241220	141100	30510335	4075	4075	4075	4075	0
432	20241220	141000	30510335	4075	4080	4080	4075	351
433	20241220	140900	29078750	4080	4080	4080	4080	0
434	20241220	140800	29078750	4080	4080	4080	4080	0
435	20241220	140700	29078750	4080	4080	4080	4080	21
436	20241220	140600	28993070	4080	4080	4080	4080	0
437	20241220	140500	28993070	4080	4080	4080	4080	0
438	20241220	140400	28993070	4080	4080	4080	4080	0
439	20241220	140300	28993070	4080	4080	4080	4080	0
440	20241220	140200	28993070	4080	4080	4080	4080	0
441	20241220	140100	28993070	4080	4080	4080	4080	0
442	20241220	140000	28993070	4080	4080	4080	4080	68
443	20241220	135900	28715630	4080	4080	4080	4080	0
444	20241220	135800	28715630	4080	4080	4080	4080	20
445	20241220	135700	28634030	4080	4080	4080	4080	62
446	20241220	135600	28381070	4080	4080	4080	4080	0
447	20241220	135500	28381070	4080	4080	4080	4080	0
448	20241220	135400	28381070	4080	4080	4080	4080	0
449	20241220	135300	28381070	4080	4080	4080	4080	105
450	20241220	135200	27952670	4080	4080	4080	4080	0
451	20241220	135100	27952670	4080	4080	4080	4080	62
452	20241220	135000	27699710	4085	4080	4085	4080	73
453	20241220	134900	27401820	4085	4085	4085	4085	10
454	20241220	134800	27360970	4080	4080	4080	4080	0
455	20241220	134700	27360970	4080	4085	4085	4080	1000
456	20241220	134600	23280670	4085	4085	4085	4085	3
457	20241220	134500	23268415	4085	4085	4085	4085	0
458	20241220	134400	23268415	4085	4085	4085	4085	39
459	20241220	134300	23109100	4085	4085	4085	4085	0
460	20241220	134200	23109100	4085	4085	4085	4085	0
461	20241220	134100	23109100	4085	4085	4085	4085	0
462	20241220	134000	23109100	4085	4085	4085	4085	0
463	20241220	133900	23109100	4085	4085	4085	4085	3
464	20241220	133800	23096845	4085	4085	4085	4085	1
465	20241220	133700	23092760	4085	4085	4085	4085	0
466	20241220	133600	23092760	4085	4085	4085	4085	1
467	20241220	133500	23088675	4085	4085	4085	4085	1
468	20241220	133400	23084590	4085	4085	4085	4085	0
469	20241220	133300	23084590	4085	4085	4085	4085	0
470	20241220	133200	23084590	4085	4085	4085	4085	0
471	20241220	133100	23084590	4085	4085	4085	4085	0
472	20241220	133000	23084590	4085	4085	4085	4085	2
473	20241220	132900	23076420	4080	4080	4080	4080	2
474	20241220	132800	23068260	4090	4085	4090	4085	6
475	20241220	132700	23043725	4090	4090	4090	4090	0
476	20241220	132600	23043725	4090	4090	4090	4090	5
477	20241220	132500	23023275	4080	4080	4080	4080	0
478	20241220	132400	23023275	4080	4080	4080	4080	0
479	20241220	132300	23023275	4080	4080	4080	4080	0
480	20241220	132200	23023275	4080	4080	4080	4080	1
481	20241220	132100	23019195	4090	4090	4090	4090	0
482	20241220	132000	23019195	4090	4090	4090	4090	0
483	20241220	131900	23019195	4090	4090	4090	4090	0
484	20241220	131800	23019195	4090	4090	4090	4090	0
485	20241220	131700	23019195	4090	4090	4090	4090	0
486	20241220	131600	23019195	4090	4090	4090	4090	0
487	20241220	131500	23019195	4090	4090	4090	4090	1
488	20241220	131400	23015105	4085	4085	4085	4085	0
489	20241220	131300	23015105	4085	4085	4085	4085	0
490	20241220	131200	23015105	4085	4085	4085	4085	0
491	20241220	131100	23015105	4085	4085	4085	4085	0
492	20241220	131000	23015105	4085	4085	4085	4085	1
493	20241220	130900	23011020	4085	4085	4085	4085	0
494	20241220	130800	23011020	4085	4085	4085	4085	2
495	20241220	130700	23002850	4090	4090	4090	4090	0
496	20241220	130600	23002850	4090	4090	4090	4090	0
497	20241220	130500	23002850	4090	4090	4090	4090	2
498	20241220	130400	22994670	4080	4080	4080	4080	7
499	20241220	130300	22966110	4085	4085	4085	4085	0
500	20241220	130200	22966110	4085	4085	4085	4085	15
501	20241220	130100	22904835	4090	4090	4090	4090	0
502	20241220	130000	22904835	4090	4090	4090	4090	1
503	20241220	125900	22900745	4095	4095	4095	4095	0
504	20241220	125800	22900745	4095	4095	4095	4095	0
505	20241220	125700	22900745	4095	4090	4095	4090	60
506	20241220	125600	22655140	4095	4095	4095	4095	0
507	20241220	125500	22655140	4095	4095	4095	4095	0
508	20241220	125400	22655140	4095	4095	4095	4095	0
509	20241220	125300	22655140	4095	4095	4095	4095	0
510	20241220	125200	22655140	4095	4085	4095	4085	90
511	20241220	125100	22287190	4080	4080	4080	4080	0
512	20241220	125000	22287190	4080	4080	4080	4080	0
513	20241220	124900	22287190	4080	4080	4080	4080	0
514	20241220	124800	22287190	4080	4080	4080	4080	53
515	20241220	124700	22070950	4080	4080	4080	4080	40
516	20241220	124600	21907750	4080	4080	4080	4080	0
517	20241220	124500	21907750	4080	4080	4080	4080	79
518	20241220	124400	21585430	4085	4085	4085	4085	0
519	20241220	124300	21585430	4085	4085	4085	4085	27
520	20241220	124200	21475135	4090	4090	4090	4090	1
521	20241220	124100	21471045	4085	4085	4085	4085	40
522	20241220	124000	21307645	4085	4085	4085	4085	40
523	20241220	123900	21144245	4085	4085	4085	4085	0
524	20241220	123800	21144245	4085	4085	4085	4085	0
525	20241220	123700	21144245	4085	4085	4085	4085	621
526	20241220	123600	18607460	4090	4085	4090	4085	281
527	20241220	123500	17458235	4080	4080	4080	4080	0
528	20241220	123400	17458235	4080	4080	4080	4080	9
529	20241220	123300	17421515	4075	4075	4075	4075	0
530	20241220	123200	17421515	4075	4075	4075	4075	0
531	20241220	123100	17421515	4075	4075	4075	4075	0
532	20241220	123000	17421515	4075	4075	4075	4075	0
533	20241220	122900	17421515	4075	4075	4075	4075	0
534	20241220	122800	17421515	4075	4075	4075	4075	30
535	20241220	122700	17299265	4075	4075	4075	4075	3
536	20241220	122600	17287040	4070	4070	4070	4070	202
537	20241220	122500	16464900	4075	4075	4075	4075	0
538	20241220	122400	16464900	4075	4075	4075	4075	0
539	20241220	122300	16464900	4075	4075	4075	4075	0
540	20241220	122200	16464900	4075	4075	4075	4075	44
541	20241220	122100	16285600	4070	4070	4070	4070	0
542	20241220	122000	16285600	4070	4070	4070	4070	0
543	20241220	121900	16285600	4070	4070	4070	4070	0
544	20241220	121800	16285600	4070	4070	4070	4070	0
545	20241220	121700	16285600	4070	4070	4070	4070	0
546	20241220	121600	16285600	4070	4070	4070	4070	0
547	20241220	121500	16285600	4070	4070	4070	4070	0
548	20241220	121400	16285600	4070	4070	4070	4070	0
549	20241220	121300	16285600	4070	4070	4070	4070	0
550	20241220	121200	16285600	4070	4070	4070	4070	0
551	20241220	121100	16285600	4070	4070	4070	4070	0
552	20241220	121000	16285600	4070	4070	4070	4070	0
553	20241220	120900	16285600	4070	4070	4070	4070	0
554	20241220	120800	16285600	4070	4070	4070	4070	0
555	20241220	120700	16285600	4070	4070	4070	4070	0
556	20241220	120600	16285600	4070	4070	4070	4070	0
557	20241220	120500	16285600	4070	4070	4070	4070	0
558	20241220	120400	16285600	4070	4070	4070	4070	0
559	20241220	120300	16285600	4070	4070	4070	4070	1
560	20241220	120200	16281530	4075	4075	4075	4075	1
561	20241220	120100	16277455	4070	4070	4070	4070	0
562	20241220	120000	16277455	4070	4070	4070	4070	0
563	20241220	115900	16277455	4070	4070	4070	4070	0
564	20241220	115800	16277455	4070	4070	4070	4070	0
565	20241220	115700	16277455	4070	4070	4070	4070	0
566	20241220	115600	16277455	4070	4070	4070	4070	0
567	20241220	115500	16277455	4070	4070	4070	4070	0
568	20241220	115400	16277455	4070	4070	4070	4070	1
569	20241220	115300	16273385	4070	4070	4070	4070	0
570	20241220	115200	16273385	4070	4070	4070	4070	0
571	20241220	115100	16273385	4070	4070	4070	4070	0
572	20241220	115000	16273385	4070	4070	4070	4070	0
573	20241220	114900	16273385	4070	4070	4070	4070	0
574	20241220	114800	16273385	4070	4070	4070	4070	0
575	20241220	114700	16273385	4070	4070	4070	4070	3
576	20241220	114600	16261175	4070	4070	4070	4070	0
577	20241220	114500	16261175	4070	4070	4070	4070	0
578	20241220	114400	16261175	4070	4070	4070	4070	0
579	20241220	114300	16261175	4070	4070	4070	4070	0
580	20241220	114200	16261175	4070	4070	4070	4070	0
581	20241220	114100	16261175	4070	4070	4070	4070	0
582	20241220	114000	16261175	4070	4070	4070	4070	12
583	20241220	113900	16212335	4085	4085	4085	4085	0
584	20241220	113800	16212335	4085	4085	4085	4085	0
585	20241220	113700	16212335	4085	4085	4085	4085	0
586	20241220	113600	16212335	4085	4085	4085	4085	0
587	20241220	113500	16212335	4085	4085	4085	4085	0
588	20241220	113400	16212335	4085	4085	4085	4085	10
589	20241220	113300	16171485	4070	4070	4070	4070	30
590	20241220	113200	16049385	4070	4070	4070	4070	29
591	20241220	113100	15931355	4070	4070	4070	4070	0
592	20241220	113000	15931355	4070	4070	4070	4070	0
593	20241220	112900	15931355	4070	4070	4070	4070	0
594	20241220	112800	15931355	4070	4070	4070	4070	0
595	20241220	112700	15931355	4070	4070	4070	4070	0
596	20241220	112600	15931355	4070	4070	4070	4070	0
597	20241220	112500	15931355	4070	4070	4070	4070	57
598	20241220	112400	15699365	4075	4075	4075	4075	1
599	20241220	112300	15695290	4070	4070	4070	4070	58
600	20241220	112200	15459230	4070	4070	4070	4070	0
601	20241220	112100	15459230	4070	4070	4070	4070	29
602	20241220	112000	15341200	4070	4070	4070	4070	0
603	20241220	111900	15341200	4070	4070	4070	4070	0
604	20241220	111800	15341200	4070	4070	4070	4070	0
605	20241220	111700	15341200	4070	4070	4070	4070	0
606	20241220	111600	15341200	4070	4070	4070	4070	58
607	20241220	111500	15105140	4070	4070	4070	4070	0
608	20241220	111400	15105140	4070	4070	4070	4070	48
609	20241220	111300	14909780	4070	4070	4070	4070	0
610	20241220	111200	14909780	4070	4070	4070	4070	29
611	20241220	111100	14791750	4080	4080	4080	4080	0
612	20241220	111000	14791750	4080	4080	4080	4080	10
613	20241220	110900	14750950	4070	4070	4070	4070	0
614	20241220	110800	14750950	4070	4070	4070	4070	0
615	20241220	110700	14750950	4070	4070	4070	4070	40
616	20241220	110600	14588150	4075	4075	4075	4075	46
617	20241220	110500	14400700	4075	4075	4075	4075	0
618	20241220	110400	14400700	4075	4075	4075	4075	58
619	20241220	110300	14164350	4075	4075	4075	4075	0
620	20241220	110200	14164350	4075	4075	4075	4075	29
621	20241220	110100	14046175	4075	4075	4075	4075	0
622	20241220	110000	14046175	4075	4075	4075	4075	0
623	20241220	105900	14046175	4075	4075	4075	4075	0
624	20241220	105800	14046175	4075	4075	4075	4075	0
625	20241220	105700	14046175	4075	4075	4075	4075	64
626	20241220	105600	13785375	4075	4075	4075	4075	0
627	20241220	105500	13785375	4075	4075	4075	4075	58
628	20241220	105400	13549025	4075	4075	4075	4075	5
629	20241220	105300	13528650	4075	4080	4080	4075	29
630	20241220	105200	13410450	4080	4080	4080	4080	9
631	20241220	105100	13373730	4080	4080	4080	4080	0
632	20241220	105000	13373730	4080	4080	4080	4080	0
633	20241220	104900	13373730	4080	4085	4085	4080	1485
634	20241220	104800	7307680	4085	4085	4085	4085	29
635	20241220	104700	7189215	4085	4085	4085	4085	0
636	20241220	104600	7189215	4085	4085	4085	4085	29
637	20241220	104500	7070750	4085	4085	4085	4085	127
638	20241220	104400	6551955	4085	4085	4085	4085	100
639	20241220	104300	6143455	4085	4085	4085	4085	85
640	20241220	104200	5796230	4085	4085	4085	4085	96
641	20241220	104100	5404070	4090	4090	4090	4090	0
642	20241220	104000	5404070	4090	4090	4090	4090	0
643	20241220	103900	5404070	4090	4090	4090	4090	0
644	20241220	103800	5404070	4090	4090	4090	4090	10
645	20241220	103700	5363170	4090	4090	4090	4090	10
646	20241220	103600	5322270	4085	4085	4085	4085	1
647	20241220	103500	5318185	4085	4085	4085	4085	0
648	20241220	103400	5318185	4085	4085	4085	4085	2
649	20241220	103300	5310015	4085	4085	4085	4085	0
650	20241220	103200	5310015	4085	4085	4085	4085	8
651	20241220	103100	5277335	4085	4090	4090	4085	17
652	20241220	103000	5207865	4090	4090	4090	4090	1
653	20241220	102900	5203775	4085	4085	4085	4085	128
654	20241220	102800	4680895	4090	4090	4090	4090	0
655	20241220	102700	4680895	4090	4090	4090	4090	0
656	20241220	102600	4680895	4090	4090	4090	4090	28
657	20241220	102500	4566375	4085	4085	4085	4085	6
658	20241220	102400	4541865	4085	4085	4085	4085	18
659	20241220	102300	4468335	4085	4085	4085	4085	0
660	20241220	102200	4468335	4085	4085	4085	4085	60
661	20241220	102100	4223235	4090	4090	4090	4090	2
662	20241220	102000	4215055	4085	4085	4085	4085	29
663	20241220	101900	4096590	4090	4090	4090	4090	4
664	20241220	101800	4080230	4085	4090	4090	4085	45
665	20241220	101700	3896315	4085	4085	4085	4085	28
666	20241220	101600	3781935	4090	4090	4090	4090	5
667	20241220	101500	3761485	4085	4085	4085	4085	0
668	20241220	101400	3761485	4085	4085	4085	4085	0
669	20241220	101300	3761485	4085	4090	4090	4085	297
670	20241220	101200	2546890	4090	4090	4090	4090	11
671	20241220	101100	2501900	4085	4085	4085	4085	0
672	20241220	101000	2501900	4085	4085	4085	4085	1
673	20241220	100900	2497815	4090	4090	4090	4090	2
674	20241220	100800	2489635	4085	4085	4085	4085	2
675	20241220	100700	2481465	4085	4085	4085	4085	0
676	20241220	100600	2481465	4085	4090	4090	4085	2
677	20241220	100500	2473290	4085	4085	4085	4085	0
678	20241220	100400	2473290	4085	4090	4090	4085	5
679	20241220	100300	2452850	4090	4090	4090	4090	4
680	20241220	100200	2436490	4090	4090	4090	4090	0
681	20241220	100100	2436490	4090	4090	4090	4090	30
682	20241220	100000	2313790	4085	4085	4085	4085	0
683	20241220	095900	2313790	4085	4085	4085	4085	0
684	20241220	095800	2313790	4085	4085	4085	4085	0
685	20241220	095700	2313790	4085	4085	4085	4085	0
686	20241220	095600	2313790	4085	4085	4085	4085	0
687	20241220	095500	2313790	4085	4085	4085	4085	0
688	20241220	095400	2313790	4085	4085	4085	4085	0
689	20241220	095300	2313790	4085	4085	4085	4085	0
690	20241220	095200	2313790	4085	4085	4085	4085	0
691	20241220	095100	2313790	4085	4085	4085	4085	0
692	20241220	095000	2313790	4085	4085	4085	4085	0
693	20241220	094900	2313790	4085	4085	4085	4085	0
694	20241220	094800	2313790	4085	4085	4085	4085	2
695	20241220	094700	2305620	4085	4085	4085	4085	7
696	20241220	094600	2277025	4085	4085	4085	4085	0
697	20241220	094500	2277025	4085	4085	4085	4085	22
698	20241220	094400	2187155	4085	4085	4085	4085	0
699	20241220	094300	2187155	4085	4085	4085	4085	3
700	20241220	094200	2174900	4090	4090	4090	4090	3
701	20241220	094100	2162630	4085	4090	4090	4085	7
702	20241220	094000	2134030	4085	4085	4085	4085	7
703	20241220	093900	2105435	4090	4090	4090	4090	5
704	20241220	093800	2084985	4090	4090	4090	4085	69
705	20241220	093700	1803010	4090	4090	4090	4090	0
706	20241220	093600	1803010	4090	4090	4090	4090	9
707	20241220	093500	1766200	4090	4095	4095	4090	30
708	20241220	093400	1643410	4100	4100	4100	4100	2
709	20241220	093300	1635210	4100	4105	4105	4100	2
710	20241220	093200	1627005	4105	4105	4105	4105	13
711	20241220	093100	1573640	4105	4085	4105	4085	29
712	20241220	093000	1455110	4105	4105	4105	4105	7
713	20241220	092900	1426375	4090	4090	4090	4090	0
714	20241220	092800	1426375	4090	4090	4090	4090	0
715	20241220	092700	1426375	4090	4090	4090	4090	48
716	20241220	092600	1230055	4085	4085	4085	4085	0
717	20241220	092500	1230055	4085	4085	4085	4085	194
718	20241220	092400	437565	4085	4085	4085	4085	0
719	20241220	092300	437565	4085	4085	4085	4085	0
720	20241220	092200	437565	4085	4085	4085	4085	0
721	20241220	092100	437565	4085	4085	4085	4085	34
722	20241220	092000	298675	4085	4085	4085	4085	0
723	20241220	091900	298675	4085	4085	4085	4085	10
724	20241220	091800	257825	4095	4095	4095	4095	0
725	20241220	091700	257825	4095	4095	4095	4095	0
726	20241220	091600	257825	4095	4095	4095	4095	0
727	20241220	091500	257825	4095	4095	4095	4095	1
728	20241220	091400	253730	4090	4090	4090	4090	5
729	20241220	091300	233280	4090	4095	4095	4090	10
730	20241220	091200	192345	4125	4125	4125	4125	10
731	20241220	091100	151095	4085	4085	4085	4085	5
732	20241220	091000	130670	4100	4100	4100	4100	0
733	20241220	090900	130670	4100	4100	4100	4100	0
734	20241220	090800	130670	4100	4100	4100	4100	0
735	20241220	090700	130670	4100	4100	4100	4100	0
736	20241220	090600	130670	4100	4100	4100	4100	0
737	20241220	090500	130670	4100	4100	4100	4100	16
738	20241220	090400	65070	4055	4065	4065	4055	10
739	20241220	090300	24495	4130	4130	4130	4130	1
740	20241220	090200	20365	4055	4055	4055	4055	0
741	20241220	090100	20365	4055	4055	4055	4055	4
742	20241220	090000	4145	4145	4145	4145	4145	1