KissMeData/290740/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	210600	41855965	5060	5060	5060	5060	70
3	20241230	210500	41855965	5060	5060	5060	5060	0
4	20241230	210400	41855965	5060	5060	5060	5060	0
5	20241230	210300	41855965	5060	5060	5060	5060	0
6	20241230	210200	41855965	5060	5060	5060	5060	0
7	20241230	210100	41855965	5060	5060	5060	5060	0
8	20241230	210000	41855965	5060	5060	5060	5060	0
9	20241230	205900	41855965	5060	5060	5060	5060	0
10	20241230	205800	41855965	5060	5060	5060	5060	0
11	20241230	205700	41855965	5060	5060	5060	5060	0
12	20241230	205600	41855965	5060	5060	5060	5060	0
13	20241230	205500	41855965	5060	5060	5060	5060	0
14	20241230	205400	41855965	5060	5060	5060	5060	0
15	20241230	205300	41855965	5060	5060	5060	5060	0
16	20241230	205200	41855965	5060	5060	5060	5060	0
17	20241230	205100	41855965	5060	5060	5060	5060	0
18	20241230	205000	41855965	5060	5060	5060	5060	0
19	20241230	204900	41855965	5060	5060	5060	5060	0
20	20241230	204800	41855965	5060	5060	5060	5060	0
21	20241230	204700	41855965	5060	5060	5060	5060	0
22	20241230	204600	41855965	5060	5060	5060	5060	0
23	20241230	204500	41855965	5060	5060	5060	5060	0
24	20241230	204400	41855965	5060	5060	5060	5060	0
25	20241230	204300	41855965	5060	5060	5060	5060	0
26	20241230	204200	41855965	5060	5060	5060	5060	0
27	20241230	204100	41855965	5060	5060	5060	5060	0
28	20241230	204000	41855965	5060	5060	5060	5060	0
29	20241230	203900	41855965	5060	5060	5060	5060	0
30	20241230	203800	41855965	5060	5060	5060	5060	0
31	20241230	203700	41855965	5060	5060	5060	5060	0
32	20241230	203600	41855965	5060	5060	5060	5060	70
33	20241230	203500	41855965	5060	5060	5060	5060	0
34	20241230	203400	41855965	5060	5060	5060	5060	0
35	20241230	203300	41855965	5060	5060	5060	5060	0
36	20241230	203200	41855965	5060	5060	5060	5060	0
37	20241230	203100	41855965	5060	5060	5060	5060	0
38	20241230	203000	41855965	5060	5060	5060	5060	0
39	20241230	202900	41855965	5060	5060	5060	5060	0
40	20241230	202800	41855965	5060	5060	5060	5060	0
41	20241230	202700	41855965	5060	5060	5060	5060	0
42	20241230	202600	41855965	5060	5060	5060	5060	0
43	20241230	202500	41855965	5060	5060	5060	5060	0
44	20241230	202400	41855965	5060	5060	5060	5060	0
45	20241230	202300	41855965	5060	5060	5060	5060	0
46	20241230	202200	41855965	5060	5060	5060	5060	0
47	20241230	202100	41855965	5060	5060	5060	5060	0
48	20241230	202000	41855965	5060	5060	5060	5060	0
49	20241230	201900	41855965	5060	5060	5060	5060	0
50	20241230	201800	41855965	5060	5060	5060	5060	0
51	20241230	201700	41855965	5060	5060	5060	5060	0
52	20241230	201600	41855965	5060	5060	5060	5060	0
53	20241230	201500	41855965	5060	5060	5060	5060	0
54	20241230	201400	41855965	5060	5060	5060	5060	0
55	20241230	201300	41855965	5060	5060	5060	5060	0
56	20241230	201200	41855965	5060	5060	5060	5060	0
57	20241230	201100	41855965	5060	5060	5060	5060	0
58	20241230	201000	41855965	5060	5060	5060	5060	0
59	20241230	200900	41855965	5060	5060	5060	5060	0
60	20241230	200800	41855965	5060	5060	5060	5060	0
61	20241230	200700	41855965	5060	5060	5060	5060	0
62	20241230	200600	41855965	5060	5060	5060	5060	70
63	20241230	200500	41855965	5060	5060	5060	5060	0
64	20241230	200400	41855965	5060	5060	5060	5060	0
65	20241230	200300	41855965	5060	5060	5060	5060	0
66	20241230	200200	41855965	5060	5060	5060	5060	0
67	20241230	200100	41855965	5060	5060	5060	5060	0
68	20241230	200000	41855965	5060	5060	5060	5060	0
69	20241230	195900	41855965	5060	5060	5060	5060	0
70	20241230	195800	41855965	5060	5060	5060	5060	0
71	20241230	195700	41855965	5060	5060	5060	5060	0
72	20241230	195600	41855965	5060	5060	5060	5060	0
73	20241230	195500	41855965	5060	5060	5060	5060	0
74	20241230	195400	41855965	5060	5060	5060	5060	0
75	20241230	195300	41855965	5060	5060	5060	5060	0
76	20241230	195200	41855965	5060	5060	5060	5060	0
77	20241230	195100	41855965	5060	5060	5060	5060	0
78	20241230	195000	41855965	5060	5060	5060	5060	0
79	20241230	194900	41855965	5060	5060	5060	5060	0
80	20241230	194800	41855965	5060	5060	5060	5060	0
81	20241230	194700	41855965	5060	5060	5060	5060	0
82	20241230	194600	41855965	5060	5060	5060	5060	0
83	20241230	194500	41855965	5060	5060	5060	5060	0
84	20241230	194400	41855965	5060	5060	5060	5060	0
85	20241230	194300	41855965	5060	5060	5060	5060	0
86	20241230	194200	41855965	5060	5060	5060	5060	0
87	20241230	194100	41855965	5060	5060	5060	5060	0
88	20241230	194000	41855965	5060	5060	5060	5060	0
89	20241230	193900	41855965	5060	5060	5060	5060	0
90	20241230	193800	41855965	5060	5060	5060	5060	0
91	20241230	193700	41855965	5060	5060	5060	5060	0
92	20241230	193600	41855965	5060	5060	5060	5060	70
93	20241230	193500	41855965	5060	5060	5060	5060	0
94	20241230	193400	41855965	5060	5060	5060	5060	0
95	20241230	193300	41855965	5060	5060	5060	5060	0
96	20241230	193200	41855965	5060	5060	5060	5060	0
97	20241230	193100	41855965	5060	5060	5060	5060	0
98	20241230	193000	41855965	5060	5060	5060	5060	0
99	20241230	192900	41855965	5060	5060	5060	5060	0
100	20241230	192800	41855965	5060	5060	5060	5060	0
101	20241230	192700	41855965	5060	5060	5060	5060	0
102	20241230	192600	41855965	5060	5060	5060	5060	0
103	20241230	192500	41855965	5060	5060	5060	5060	0
104	20241230	192400	41855965	5060	5060	5060	5060	0
105	20241230	192300	41855965	5060	5060	5060	5060	0
106	20241230	192200	41855965	5060	5060	5060	5060	0
107	20241230	192100	41855965	5060	5060	5060	5060	0
108	20241230	192000	41855965	5060	5060	5060	5060	0
109	20241230	191900	41855965	5060	5060	5060	5060	0
110	20241230	191800	41855965	5060	5060	5060	5060	0
111	20241230	191700	41855965	5060	5060	5060	5060	0
112	20241230	191600	41855965	5060	5060	5060	5060	0
113	20241230	191500	41855965	5060	5060	5060	5060	0
114	20241230	191400	41855965	5060	5060	5060	5060	0
115	20241230	191300	41855965	5060	5060	5060	5060	0
116	20241230	191200	41855965	5060	5060	5060	5060	0
117	20241230	191100	41855965	5060	5060	5060	5060	0
118	20241230	191000	41855965	5060	5060	5060	5060	0
119	20241230	190900	41855965	5060	5060	5060	5060	0
120	20241230	190800	41855965	5060	5060	5060	5060	0
121	20241230	190700	41855965	5060	5060	5060	5060	0
122	20241230	190600	41855965	5060	5060	5060	5060	70
123	20241230	190500	41855965	5060	5060	5060	5060	0
124	20241230	190400	41855965	5060	5060	5060	5060	0
125	20241230	190300	41855965	5060	5060	5060	5060	0
126	20241230	190200	41855965	5060	5060	5060	5060	0
127	20241230	190100	41855965	5060	5060	5060	5060	0
128	20241230	190000	41855965	5060	5060	5060	5060	0
129	20241230	185900	41855965	5060	5060	5060	5060	0
130	20241230	185800	41855965	5060	5060	5060	5060	0
131	20241230	185700	41855965	5060	5060	5060	5060	0
132	20241230	185600	41855965	5060	5060	5060	5060	0
133	20241230	185500	41855965	5060	5060	5060	5060	0
134	20241230	185400	41855965	5060	5060	5060	5060	0
135	20241230	185300	41855965	5060	5060	5060	5060	0
136	20241230	185200	41855965	5060	5060	5060	5060	0
137	20241230	185100	41855965	5060	5060	5060	5060	0
138	20241230	185000	41855965	5060	5060	5060	5060	0
139	20241230	184900	41855965	5060	5060	5060	5060	0
140	20241230	184800	41855965	5060	5060	5060	5060	0
141	20241230	184700	41855965	5060	5060	5060	5060	0
142	20241230	184600	41855965	5060	5060	5060	5060	0
143	20241230	184500	41855965	5060	5060	5060	5060	0
144	20241230	184400	41855965	5060	5060	5060	5060	0
145	20241230	184300	41855965	5060	5060	5060	5060	0
146	20241230	184200	41855965	5060	5060	5060	5060	0
147	20241230	184100	41855965	5060	5060	5060	5060	0
148	20241230	184000	41855965	5060	5060	5060	5060	0
149	20241230	183900	41855965	5060	5060	5060	5060	0
150	20241230	183800	41855965	5060	5060	5060	5060	0
151	20241230	183700	41855965	5060	5060	5060	5060	0
152	20241230	183600	41855965	5060	5060	5060	5060	70
153	20241230	183500	41855965	5060	5060	5060	5060	0
154	20241230	183400	41855965	5060	5060	5060	5060	0
155	20241230	183300	41855965	5060	5060	5060	5060	0
156	20241230	183200	41855965	5060	5060	5060	5060	0
157	20241230	183100	41855965	5060	5060	5060	5060	0
158	20241230	183000	41855965	5060	5060	5060	5060	0
159	20241230	182900	41855965	5060	5060	5060	5060	0
160	20241230	182800	41855965	5060	5060	5060	5060	0
161	20241230	182700	41855965	5060	5060	5060	5060	0
162	20241230	182600	41855965	5060	5060	5060	5060	0
163	20241230	182500	41855965	5060	5060	5060	5060	0
164	20241230	182400	41855965	5060	5060	5060	5060	0
165	20241230	182300	41855965	5060	5060	5060	5060	0
166	20241230	182200	41855965	5060	5060	5060	5060	0
167	20241230	182100	41855965	5060	5060	5060	5060	0
168	20241230	182000	41855965	5060	5060	5060	5060	0
169	20241230	181900	41855965	5060	5060	5060	5060	0
170	20241230	181800	41855965	5060	5060	5060	5060	0
171	20241230	181700	41855965	5060	5060	5060	5060	0
172	20241230	181600	41855965	5060	5060	5060	5060	0
173	20241230	181500	41855965	5060	5060	5060	5060	0
174	20241230	181400	41855965	5060	5060	5060	5060	0
175	20241230	181300	41855965	5060	5060	5060	5060	0
176	20241230	181200	41855965	5060	5060	5060	5060	0
177	20241230	181100	41855965	5060	5060	5060	5060	0
178	20241230	181000	41855965	5060	5060	5060	5060	0
179	20241230	180900	41855965	5060	5060	5060	5060	0
180	20241230	180800	41855965	5060	5060	5060	5060	0
181	20241230	180700	41855965	5060	5060	5060	5060	0
182	20241230	180600	41855965	5060	5060	5060	5060	70
183	20241230	180500	41855965	5060	5060	5060	5060	0
184	20241230	180400	41855965	5060	5060	5060	5060	0
185	20241230	180300	41855965	5060	5060	5060	5060	0
186	20241230	180200	41855965	5060	5060	5060	5060	0
187	20241230	180100	41855965	5060	5060	5060	5060	0
188	20241230	180000	41855965	5060	5060	5060	5060	0
189	20241230	175900	41855965	5060	5060	5060	5060	0
190	20241230	175800	41855965	5060	5060	5060	5060	0
191	20241230	175700	41855965	5060	5060	5060	5060	0
192	20241230	175600	41855965	5060	5060	5060	5060	0
193	20241230	175500	41855965	5060	5060	5060	5060	0
194	20241230	175400	41855965	5060	5060	5060	5060	0
195	20241230	175300	41855965	5060	5060	5060	5060	0
196	20241230	175200	41855965	5060	5060	5060	5060	0
197	20241230	175100	41855965	5060	5060	5060	5060	0
198	20241230	175000	41855965	5060	5060	5060	5060	0
199	20241230	174900	41855965	5060	5060	5060	5060	0
200	20241230	174800	41855965	5060	5060	5060	5060	0
201	20241230	174700	41855965	5060	5060	5060	5060	0
202	20241230	174600	41855965	5060	5060	5060	5060	0
203	20241230	174500	41855965	5060	5060	5060	5060	0
204	20241230	174400	41855965	5060	5060	5060	5060	0
205	20241230	174300	41855965	5060	5060	5060	5060	0
206	20241230	174200	41855965	5060	5060	5060	5060	0
207	20241230	174100	41855965	5060	5060	5060	5060	0
208	20241230	174000	41855965	5060	5060	5060	5060	0
209	20241230	173900	41855965	5060	5060	5060	5060	0
210	20241230	173800	41855965	5060	5060	5060	5060	0
211	20241230	173700	41855965	5060	5060	5060	5060	0
212	20241230	173600	41855965	5060	5060	5060	5060	70
213	20241230	173500	41855965	5060	5060	5060	5060	0
214	20241230	173400	41855965	5060	5060	5060	5060	0
215	20241230	173300	41855965	5060	5060	5060	5060	0
216	20241230	173200	41855965	5060	5060	5060	5060	0
217	20241230	173100	41855965	5060	5060	5060	5060	0
218	20241230	173000	41855965	5060	5060	5060	5060	0
219	20241230	172900	41855965	5060	5060	5060	5060	0
220	20241230	172800	41855965	5060	5060	5060	5060	0
221	20241230	172700	41855965	5060	5060	5060	5060	0
222	20241230	172600	41855965	5060	5060	5060	5060	0
223	20241230	172500	41855965	5060	5060	5060	5060	0
224	20241230	172400	41855965	5060	5060	5060	5060	0
225	20241230	172300	41855965	5060	5060	5060	5060	0
226	20241230	172200	41855965	5060	5060	5060	5060	0
227	20241230	172100	41855965	5060	5060	5060	5060	0
228	20241230	172000	41855965	5060	5060	5060	5060	0
229	20241230	171900	41855965	5060	5060	5060	5060	0
230	20241230	171800	41855965	5060	5060	5060	5060	0
231	20241230	171700	41855965	5060	5060	5060	5060	0
232	20241230	171600	41855965	5060	5060	5060	5060	0
233	20241230	171500	41855965	5060	5060	5060	5060	0
234	20241230	171400	41855965	5060	5060	5060	5060	0
235	20241230	171300	41855965	5060	5060	5060	5060	0
236	20241230	171200	41855965	5060	5060	5060	5060	0
237	20241230	171100	41855965	5060	5060	5060	5060	0
238	20241230	171000	41855965	5060	5060	5060	5060	0
239	20241230	170900	41855965	5060	5060	5060	5060	0
240	20241230	170800	41855965	5060	5060	5060	5060	0
241	20241230	170700	41855965	5060	5060	5060	5060	0
242	20241230	170600	41855965	5060	5060	5060	5060	70
243	20241230	170500	41855965	5060	5060	5060	5060	0
244	20241230	170400	41855965	5060	5060	5060	5060	0
245	20241230	170300	41855965	5060	5060	5060	5060	0
246	20241230	170200	41855965	5060	5060	5060	5060	0
247	20241230	170100	41855965	5060	5060	5060	5060	0
248	20241230	170000	41855965	5060	5060	5060	5060	0
249	20241230	165900	41855965	5060	5060	5060	5060	0
250	20241230	165800	41855965	5060	5060	5060	5060	0
251	20241230	165700	41855965	5060	5060	5060	5060	0
252	20241230	165600	41855965	5060	5060	5060	5060	0
253	20241230	165500	41855965	5060	5060	5060	5060	0
254	20241230	165400	41855965	5060	5060	5060	5060	0
255	20241230	165300	41855965	5060	5060	5060	5060	0
256	20241230	165200	41855965	5060	5060	5060	5060	0
257	20241230	165100	41855965	5060	5060	5060	5060	0
258	20241230	165000	41855965	5060	5060	5060	5060	0
259	20241230	164900	41855965	5060	5060	5060	5060	0
260	20241230	164800	41855965	5060	5060	5060	5060	0
261	20241230	164700	41855965	5060	5060	5060	5060	0
262	20241230	164600	41855965	5060	5060	5060	5060	0
263	20241230	164500	41855965	5060	5060	5060	5060	0
264	20241230	164400	41855965	5060	5060	5060	5060	0
265	20241230	164300	41855965	5060	5060	5060	5060	0
266	20241230	164200	41855965	5060	5060	5060	5060	0
267	20241230	164100	41855965	5060	5060	5060	5060	0
268	20241230	164000	41855965	5060	5060	5060	5060	0
269	20241230	163900	41855965	5060	5060	5060	5060	0
270	20241230	163800	41855965	5060	5060	5060	5060	0
271	20241230	163700	41855965	5060	5060	5060	5060	0
272	20241230	163600	41855965	5060	5060	5060	5060	70
273	20241230	163500	41855965	5060	5060	5060	5060	0
274	20241230	163400	41855965	5060	5060	5060	5060	0
275	20241230	163300	41855965	5060	5060	5060	5060	0
276	20241230	163200	41855965	5060	5060	5060	5060	0
277	20241230	163100	41855965	5060	5060	5060	5060	0
278	20241230	163000	41855965	5060	5060	5060	5060	0
279	20241230	162900	41855965	5060	5060	5060	5060	0
280	20241230	162800	41855965	5060	5060	5060	5060	0
281	20241230	162700	41855965	5060	5060	5060	5060	0
282	20241230	162600	41855965	5060	5060	5060	5060	0
283	20241230	162500	41855965	5060	5060	5060	5060	0
284	20241230	162400	41855965	5060	5060	5060	5060	0
285	20241230	162300	41855965	5060	5060	5060	5060	0
286	20241230	162200	41855965	5060	5060	5060	5060	0
287	20241230	162100	41855965	5060	5060	5060	5060	0
288	20241230	162000	41855965	5060	5060	5060	5060	0
289	20241230	161900	41855965	5060	5060	5060	5060	0
290	20241230	161800	41855965	5060	5060	5060	5060	0
291	20241230	161700	41855965	5060	5060	5060	5060	0
292	20241230	161600	41855965	5060	5060	5060	5060	0
293	20241230	161500	41855965	5060	5060	5060	5060	0
294	20241230	161400	41855965	5060	5060	5060	5060	0
295	20241230	161300	41855965	5060	5060	5060	5060	0
296	20241230	161200	41855965	5060	5060	5060	5060	0
297	20241230	161100	41855965	5060	5060	5060	5060	0
298	20241230	161000	41855965	5060	5060	5060	5060	0
299	20241230	160900	41855965	5060	5060	5060	5060	0
300	20241230	160800	41855965	5060	5060	5060	5060	0
301	20241230	160700	41855965	5060	5060	5060	5060	0
302	20241230	160600	41855965	5060	5060	5060	5060	70
303	20241230	160500	41855965	5060	5060	5060	5060	0
304	20241230	160400	41855965	5060	5060	5060	5060	0
305	20241230	160300	41855965	5060	5060	5060	5060	0
306	20241230	160200	41855965	5060	5060	5060	5060	0
307	20241230	160100	41855965	5060	5060	5060	5060	0
308	20241230	160000	41855965	5060	5060	5060	5060	0
309	20241230	155900	41855965	5060	5060	5060	5060	0
310	20241230	155800	41855965	5060	5060	5060	5060	0
311	20241230	155700	41855965	5060	5060	5060	5060	0
312	20241230	155600	41855965	5060	5060	5060	5060	0
313	20241230	155500	41855965	5060	5060	5060	5060	0
314	20241230	155400	41855965	5060	5060	5060	5060	0
315	20241230	155300	41855965	5060	5060	5060	5060	0
316	20241230	155200	41855965	5060	5060	5060	5060	0
317	20241230	155100	41855965	5060	5060	5060	5060	0
318	20241230	155000	41855965	5060	5060	5060	5060	0
319	20241230	154900	41855965	5060	5060	5060	5060	0
320	20241230	154800	41855965	5060	5060	5060	5060	0
321	20241230	154700	41855965	5060	5060	5060	5060	0
322	20241230	154600	41855965	5060	5060	5060	5060	0
323	20241230	154500	41855965	5060	5060	5060	5060	0
324	20241230	154400	41855965	5060	5060	5060	5060	0
325	20241230	154300	41855965	5060	5060	5060	5060	0
326	20241230	154200	41855965	5060	5060	5060	5060	0
327	20241230	154100	41855965	5060	5060	5060	5060	0
328	20241230	154000	41855965	5060	5060	5060	5060	0
329	20241230	153900	41855965	5060	5060	5060	5060	0
330	20241230	153800	41855965	5060	5060	5060	5060	0
331	20241230	153700	41855965	5060	5060	5060	5060	0
332	20241230	153600	41855965	5060	5060	5060	5060	70
333	20241230	153500	41855965	5060	5060	5060	5060	0
334	20241230	153400	41855965	5060	5060	5060	5060	0
335	20241230	153300	41855965	5060	5060	5060	5060	0
336	20241230	153200	41855965	5060	5060	5060	5060	0
337	20241230	153100	41855965	5060	5060	5060	5060	0
338	20241230	153000	41855965	5060	5060	5060	5060	70
339	20241230	152900	41501765	5070	5070	5070	5070	0
340	20241230	152800	41501765	5070	5070	5070	5070	0
341	20241230	152700	41501765	5070	5070	5070	5070	0
342	20241230	152600	41501765	5070	5070	5070	5070	0
343	20241230	152500	41501765	5070	5070	5070	5070	0
344	20241230	152400	41501765	5070	5070	5070	5070	0
345	20241230	152300	41501765	5070	5070	5070	5070	0
346	20241230	152200	41501765	5070	5070	5070	5070	0
347	20241230	152100	41501765	5070	5070	5070	5070	0
348	20241230	152000	41501765	5070	5070	5070	5070	0
349	20241230	151900	41501765	5070	5070	5070	5070	0
350	20241230	151800	41501765	5070	5070	5070	5070	0
351	20241230	151700	41501765	5070	5070	5070	5070	2
352	20241230	151600	41491625	5000	5000	5000	5000	0
353	20241230	151500	41491625	5000	5000	5000	5000	62
354	20241230	151400	41181625	5000	5000	5010	4995	470
355	20241230	151300	38831895	5010	5010	5010	5010	0
356	20241230	151200	38831895	5010	5010	5010	5010	8
357	20241230	151100	38791815	5030	5030	5030	5030	0
358	20241230	151000	38791815	5030	5030	5030	5030	0
359	20241230	150900	38791815	5030	5030	5030	5030	0
360	20241230	150800	38791815	5030	5030	5030	5030	1
361	20241230	150700	38786785	5000	5030	5030	5000	564
362	20241230	150600	35966705	5030	5030	5030	5030	1
363	20241230	150500	35961675	5050	5050	5050	5050	0
364	20241230	150400	35961675	5050	5050	5050	5050	0
365	20241230	150300	35961675	5050	5050	5050	5050	0
366	20241230	150200	35961675	5050	5050	5050	5050	0
367	20241230	150100	35961675	5050	5050	5050	5050	0
368	20241230	150000	35961675	5050	5050	5050	5050	0
369	20241230	145900	35961675	5050	5050	5050	5050	0
370	20241230	145800	35961675	5050	5050	5050	5050	0
371	20241230	145700	35961675	5050	5050	5050	5050	0
372	20241230	145600	35961675	5050	5050	5050	5050	0
373	20241230	145500	35961675	5050	5050	5050	5050	0
374	20241230	145400	35961675	5050	5050	5050	5050	2
375	20241230	145300	35951575	5050	5050	5050	5050	10
376	20241230	145200	35901075	5050	5050	5050	5050	2
377	20241230	145100	35890975	5000	5000	5000	5000	0
378	20241230	145000	35890975	5000	5010	5010	5000	5192
379	20241230	144900	9930445	5080	5080	5080	5080	0
380	20241230	144800	9930445	5080	5080	5080	5080	0
381	20241230	144700	9930445	5080	5080	5080	5080	0
382	20241230	144600	9930445	5080	5080	5080	5080	0
383	20241230	144500	9930445	5080	5080	5080	5080	0
384	20241230	144400	9930445	5080	5080	5080	5080	0
385	20241230	144300	9930445	5080	5080	5080	5080	0
386	20241230	144200	9930445	5080	5080	5080	5080	0
387	20241230	144100	9930445	5080	5080	5080	5080	0
388	20241230	144000	9930445	5080	5080	5080	5080	0
389	20241230	143900	9930445	5080	5080	5080	5080	0
390	20241230	143800	9930445	5080	5080	5080	5080	0
391	20241230	143700	9930445	5080	5080	5080	5080	0
392	20241230	143600	9930445	5080	5080	5080	5080	0
393	20241230	143500	9930445	5080	5080	5080	5080	0
394	20241230	143400	9930445	5080	5080	5080	5080	0
395	20241230	143300	9930445	5080	5080	5080	5080	0
396	20241230	143200	9930445	5080	5080	5080	5080	0
397	20241230	143100	9930445	5080	5080	5080	5080	0
398	20241230	143000	9930445	5080	5080	5080	5080	0
399	20241230	142900	9930445	5080	5080	5080	5080	0
400	20241230	142800	9930445	5080	5080	5080	5080	0
401	20241230	142700	9930445	5080	5080	5080	5080	0
402	20241230	142600	9930445	5080	5080	5080	5080	0
403	20241230	142500	9930445	5080	5080	5080	5080	0
404	20241230	142400	9930445	5080	5050	5080	5050	40
405	20241230	142300	9727935	5080	5080	5080	5080	0
406	20241230	142200	9727935	5080	5080	5080	5080	0
407	20241230	142100	9727935	5080	5080	5080	5080	0
408	20241230	142000	9727935	5080	5080	5080	5080	0
409	20241230	141900	9727935	5080	5080	5080	5080	0
410	20241230	141800	9727935	5080	5080	5080	5080	0
411	20241230	141700	9727935	5080	5080	5080	5080	0
412	20241230	141600	9727935	5080	5080	5080	5080	0
413	20241230	141500	9727935	5080	5080	5080	5080	0
414	20241230	141400	9727935	5080	5080	5080	5080	0
415	20241230	141300	9727935	5080	5080	5080	5080	0
416	20241230	141200	9727935	5080	5080	5080	5080	0
417	20241230	141100	9727935	5080	5080	5080	5080	0
418	20241230	141000	9727935	5080	5080	5080	5080	0
419	20241230	140900	9727935	5080	5080	5080	5080	0
420	20241230	140800	9727935	5080	5080	5080	5080	0
421	20241230	140700	9727935	5080	5080	5080	5080	0
422	20241230	140600	9727935	5080	5080	5080	5080	0
423	20241230	140500	9727935	5080	5080	5080	5080	0
424	20241230	140400	9727935	5080	5080	5080	5080	0
425	20241230	140300	9727935	5080	5080	5080	5080	0
426	20241230	140200	9727935	5080	5080	5080	5080	0
427	20241230	140100	9727935	5080	5080	5080	5080	0
428	20241230	140000	9727935	5080	5080	5080	5080	0
429	20241230	135900	9727935	5080	5080	5080	5080	0
430	20241230	135800	9727935	5080	5080	5080	5080	0
431	20241230	135700	9727935	5080	5080	5080	5080	0
432	20241230	135600	9727935	5080	5080	5080	5080	0
433	20241230	135500	9727935	5080	5080	5080	5080	0
434	20241230	135400	9727935	5080	5080	5080	5080	1
435	20241230	135300	9722855	5080	5080	5080	5080	1
436	20241230	135200	9717775	5010	5010	5010	5010	0
437	20241230	135100	9717775	5010	5020	5020	5010	253
438	20241230	135000	8448875	5090	5090	5090	5090	0
439	20241230	134900	8448875	5090	5090	5090	5090	0
440	20241230	134800	8448875	5090	5090	5090	5090	0
441	20241230	134700	8448875	5090	5090	5090	5090	0
442	20241230	134600	8448875	5090	5090	5090	5090	0
443	20241230	134500	8448875	5090	5090	5090	5090	1
444	20241230	134400	8443785	5090	5090	5090	5090	0
445	20241230	134300	8443785	5090	5090	5090	5090	0
446	20241230	134200	8443785	5090	5090	5090	5090	0
447	20241230	134100	8443785	5090	5090	5090	5090	0
448	20241230	134000	8443785	5090	5090	5090	5090	0
449	20241230	133900	8443785	5090	5090	5090	5090	0
450	20241230	133800	8443785	5090	5090	5090	5090	0
451	20241230	133700	8443785	5090	5090	5090	5090	0
452	20241230	133600	8443785	5090	5090	5090	5090	0
453	20241230	133500	8443785	5090	5090	5090	5090	2
454	20241230	133400	8433605	5090	5090	5090	5090	0
455	20241230	133300	8433605	5090	5090	5090	5090	0
456	20241230	133200	8433605	5090	5090	5090	5090	0
457	20241230	133100	8433605	5090	5090	5090	5090	0
458	20241230	133000	8433605	5090	5090	5090	5090	0
459	20241230	132900	8433605	5090	5090	5090	5090	0
460	20241230	132800	8433605	5090	5090	5090	5090	0
461	20241230	132700	8433605	5090	5090	5090	5090	0
462	20241230	132600	8433605	5090	5090	5090	5090	0
463	20241230	132500	8433605	5090	5090	5090	5090	0
464	20241230	132400	8433605	5090	5090	5090	5090	0
465	20241230	132300	8433605	5090	5090	5090	5090	0
466	20241230	132200	8433605	5090	5090	5090	5090	0
467	20241230	132100	8433605	5090	5090	5090	5090	0
468	20241230	132000	8433605	5090	5090	5090	5090	0
469	20241230	131900	8433605	5090	5090	5090	5090	0
470	20241230	131800	8433605	5090	5090	5090	5090	0
471	20241230	131700	8433605	5090	5090	5090	5090	0
472	20241230	131600	8433605	5090	5090	5090	5090	0
473	20241230	131500	8433605	5090	5090	5090	5090	0
474	20241230	131400	8433605	5090	5090	5090	5090	0
475	20241230	131300	8433605	5090	5090	5090	5090	0
476	20241230	131200	8433605	5090	5090	5090	5090	0
477	20241230	131100	8433605	5090	5090	5090	5090	0
478	20241230	131000	8433605	5090	5090	5090	5090	0
479	20241230	130900	8433605	5090	5090	5090	5090	0
480	20241230	130800	8433605	5090	5090	5090	5090	0
481	20241230	130700	8433605	5090	5090	5090	5090	0
482	20241230	130600	8433605	5090	5090	5090	5090	0
483	20241230	130500	8433605	5090	5090	5090	5090	0
484	20241230	130400	8433605	5090	5090	5090	5090	0
485	20241230	130300	8433605	5090	5090	5090	5090	0
486	20241230	130200	8433605	5090	5090	5090	5090	0
487	20241230	130100	8433605	5090	5090	5090	5090	0
488	20241230	130000	8433605	5090	5090	5090	5090	0
489	20241230	125900	8433605	5090	5090	5090	5090	0
490	20241230	125800	8433605	5090	5090	5090	5090	0
491	20241230	125700	8433605	5090	5090	5090	5090	2
492	20241230	125600	8423425	5020	5020	5020	5020	0
493	20241230	125500	8423425	5020	5020	5020	5020	0
494	20241230	125400	8423425	5020	5020	5020	5020	0
495	20241230	125300	8423425	5020	5020	5020	5020	0
496	20241230	125200	8423425	5020	5020	5020	5020	0
497	20241230	125100	8423425	5020	5030	5030	5020	100
498	20241230	125000	7921375	5090	5090	5090	5090	0
499	20241230	124900	7921375	5090	5090	5090	5090	0
500	20241230	124800	7921375	5090	5090	5090	5090	0
501	20241230	124700	7921375	5090	5090	5090	5090	0
502	20241230	124600	7921375	5090	5090	5090	5090	0
503	20241230	124500	7921375	5090	5090	5090	5090	0
504	20241230	124400	7921375	5090	5090	5090	5090	0
505	20241230	124300	7921375	5090	5090	5090	5090	0
506	20241230	124200	7921375	5090	5090	5090	5090	0
507	20241230	124100	7921375	5090	5090	5090	5090	0
508	20241230	124000	7921375	5090	5090	5090	5090	0
509	20241230	123900	7921375	5090	5090	5090	5090	0
510	20241230	123800	7921375	5090	5090	5090	5090	0
511	20241230	123700	7921375	5090	5090	5090	5090	0
512	20241230	123600	7921375	5090	5090	5090	5090	0
513	20241230	123500	7921375	5090	5090	5090	5090	0
514	20241230	123400	7921375	5090	5090	5090	5090	0
515	20241230	123300	7921375	5090	5090	5090	5090	0
516	20241230	123200	7921375	5090	5090	5090	5090	0
517	20241230	123100	7921375	5090	5090	5090	5090	0
518	20241230	123000	7921375	5090	5090	5090	5090	0
519	20241230	122900	7921375	5090	5090	5090	5090	0
520	20241230	122800	7921375	5090	5090	5090	5090	0
521	20241230	122700	7921375	5090	5090	5090	5090	0
522	20241230	122600	7921375	5090	5090	5090	5090	0
523	20241230	122500	7921375	5090	5090	5090	5090	0
524	20241230	122400	7921375	5090	5090	5090	5090	0
525	20241230	122300	7921375	5090	5090	5090	5090	0
526	20241230	122200	7921375	5090	5090	5090	5090	0
527	20241230	122100	7921375	5090	5090	5090	5090	0
528	20241230	122000	7921375	5090	5090	5090	5090	0
529	20241230	121900	7921375	5090	5090	5090	5090	0
530	20241230	121800	7921375	5090	5090	5090	5090	0
531	20241230	121700	7921375	5090	5090	5090	5090	0
532	20241230	121600	7921375	5090	5090	5090	5090	0
533	20241230	121500	7921375	5090	5090	5090	5090	0
534	20241230	121400	7921375	5090	5090	5090	5090	0
535	20241230	121300	7921375	5090	5090	5090	5090	0
536	20241230	121200	7921375	5090	5090	5090	5090	0
537	20241230	121100	7921375	5090	5090	5090	5090	0
538	20241230	121000	7921375	5090	5090	5090	5090	0
539	20241230	120900	7921375	5090	5090	5090	5090	0
540	20241230	120800	7921375	5090	5090	5090	5090	0
541	20241230	120700	7921375	5090	5090	5090	5090	0
542	20241230	120600	7921375	5090	5090	5090	5090	0
543	20241230	120500	7921375	5090	5090	5090	5090	0
544	20241230	120400	7921375	5090	5090	5090	5090	0
545	20241230	120300	7921375	5090	5090	5090	5090	0
546	20241230	120200	7921375	5090	5090	5090	5090	0
547	20241230	120100	7921375	5090	5090	5090	5090	0
548	20241230	120000	7921375	5090	5090	5090	5090	0
549	20241230	115900	7921375	5090	5090	5090	5090	0
550	20241230	115800	7921375	5090	5090	5090	5090	0
551	20241230	115700	7921375	5090	5090	5090	5090	0
552	20241230	115600	7921375	5090	5090	5090	5090	1
553	20241230	115500	7916285	5040	5040	5040	5040	0
554	20241230	115400	7916285	5040	5040	5040	5040	0
555	20241230	115300	7916285	5040	5040	5040	5040	0
556	20241230	115200	7916285	5040	5040	5040	5040	0
557	20241230	115100	7916285	5040	5040	5040	5040	0
558	20241230	115000	7916285	5040	5040	5040	5040	0
559	20241230	114900	7916285	5040	5040	5040	5040	0
560	20241230	114800	7916285	5040	5040	5040	5040	0
561	20241230	114700	7916285	5040	5040	5040	5040	0
562	20241230	114600	7916285	5040	5040	5040	5040	0
563	20241230	114500	7916285	5040	5070	5100	5040	814
564	20241230	114400	3781865	5070	5070	5070	5070	0
565	20241230	114300	3781865	5070	5070	5070	5070	0
566	20241230	114200	3781865	5070	5070	5070	5070	0
567	20241230	114100	3781865	5070	5070	5070	5070	0
568	20241230	114000	3781865	5070	5070	5070	5070	0
569	20241230	113900	3781865	5070	5070	5070	5070	0
570	20241230	113800	3781865	5070	5070	5070	5070	0
571	20241230	113700	3781865	5070	5070	5070	5070	0
572	20241230	113600	3781865	5070	5070	5070	5070	0
573	20241230	113500	3781865	5070	5070	5070	5070	0
574	20241230	113400	3781865	5070	5070	5070	5070	0
575	20241230	113300	3781865	5070	5070	5070	5070	0
576	20241230	113200	3781865	5070	5070	5070	5070	0
577	20241230	113100	3781865	5070	5070	5070	5070	0
578	20241230	113000	3781865	5070	5070	5070	5070	0
579	20241230	112900	3781865	5070	5070	5070	5070	0
580	20241230	112800	3781865	5070	5070	5070	5070	0
581	20241230	112700	3781865	5070	5070	5070	5070	0
582	20241230	112600	3781865	5070	5070	5070	5070	0
583	20241230	112500	3781865	5070	5070	5070	5070	0
584	20241230	112400	3781865	5070	5070	5070	5070	0
585	20241230	112300	3781865	5070	5070	5070	5070	0
586	20241230	112200	3781865	5070	5070	5070	5070	0
587	20241230	112100	3781865	5070	5070	5070	5070	0
588	20241230	112000	3781865	5070	5070	5070	5070	0
589	20241230	111900	3781865	5070	5070	5070	5070	0
590	20241230	111800	3781865	5070	5070	5070	5070	0
591	20241230	111700	3781865	5070	5070	5070	5070	0
592	20241230	111600	3781865	5070	5070	5070	5070	0
593	20241230	111500	3781865	5070	5070	5070	5070	0
594	20241230	111400	3781865	5070	5070	5070	5070	0
595	20241230	111300	3781865	5070	5070	5070	5070	0
596	20241230	111200	3781865	5070	5070	5070	5070	0
597	20241230	111100	3781865	5070	5070	5070	5070	0
598	20241230	111000	3781865	5070	5070	5070	5070	0
599	20241230	110900	3781865	5070	5070	5070	5070	0
600	20241230	110800	3781865	5070	5070	5070	5070	0
601	20241230	110700	3781865	5070	5070	5070	5070	0
602	20241230	110600	3781865	5070	5070	5070	5070	0
603	20241230	110500	3781865	5070	5070	5070	5070	0
604	20241230	110400	3781865	5070	5070	5070	5070	0
605	20241230	110300	3781865	5070	5070	5070	5070	0
606	20241230	110200	3781865	5070	5070	5070	5070	0
607	20241230	110100	3781865	5070	5070	5070	5070	0
608	20241230	110000	3781865	5070	5070	5070	5070	0
609	20241230	105900	3781865	5070	5070	5070	5070	10
610	20241230	105800	3731165	5070	5070	5070	5070	0
611	20241230	105700	3731165	5070	5070	5070	5070	10
612	20241230	105600	3680465	5070	5070	5070	5070	0
613	20241230	105500	3680465	5070	5070	5070	5070	0
614	20241230	105400	3680465	5070	5070	5070	5070	0
615	20241230	105300	3680465	5070	5070	5070	5070	0
616	20241230	105200	3680465	5070	5070	5070	5070	0
617	20241230	105100	3680465	5070	5070	5070	5070	0
618	20241230	105000	3680465	5070	5070	5070	5070	0
619	20241230	104900	3680465	5070	5070	5070	5070	0
620	20241230	104800	3680465	5070	5070	5070	5070	0
621	20241230	104700	3680465	5070	5070	5070	5070	0
622	20241230	104600	3680465	5070	5070	5070	5070	0
623	20241230	104500	3680465	5070	5070	5070	5070	0
624	20241230	104400	3680465	5070	5070	5070	5070	0
625	20241230	104300	3680465	5070	5070	5070	5070	0
626	20241230	104200	3680465	5070	5070	5070	5070	0
627	20241230	104100	3680465	5070	5070	5070	5070	0
628	20241230	104000	3680465	5070	5070	5070	5070	0
629	20241230	103900	3680465	5070	5070	5070	5070	0
630	20241230	103800	3680465	5070	5070	5070	5070	0
631	20241230	103700	3680465	5070	5070	5070	5070	0
632	20241230	103600	3680465	5070	5070	5070	5070	0
633	20241230	103500	3680465	5070	5070	5070	5070	0
634	20241230	103400	3680465	5070	5070	5070	5070	0
635	20241230	103300	3680465	5070	5070	5070	5070	0
636	20241230	103200	3680465	5070	5070	5070	5070	0
637	20241230	103100	3680465	5070	5070	5070	5070	1
638	20241230	103000	3675395	5030	5030	5030	5030	0
639	20241230	102900	3675395	5030	5040	5040	5030	40
640	20241230	102800	3474185	5070	5070	5070	5070	0
641	20241230	102700	3474185	5070	5070	5070	5070	0
642	20241230	102600	3474185	5070	5070	5070	5070	2
643	20241230	102500	3464045	5070	5070	5070	5070	0
644	20241230	102400	3464045	5070	5070	5070	5070	0
645	20241230	102300	3464045	5070	5070	5070	5070	0
646	20241230	102200	3464045	5070	5070	5070	5070	0
647	20241230	102100	3464045	5070	5070	5070	5070	0
648	20241230	102000	3464045	5070	5070	5070	5070	0
649	20241230	101900	3464045	5070	5070	5070	5070	0
650	20241230	101800	3464045	5070	5070	5070	5070	0
651	20241230	101700	3464045	5070	5070	5070	5070	0
652	20241230	101600	3464045	5070	5070	5070	5070	0
653	20241230	101500	3464045	5070	5070	5070	5070	0
654	20241230	101400	3464045	5070	5070	5070	5070	0
655	20241230	101300	3464045	5070	5070	5070	5070	0
656	20241230	101200	3464045	5070	5070	5070	5070	0
657	20241230	101100	3464045	5070	5070	5070	5070	0
658	20241230	101000	3464045	5070	5070	5070	5070	0
659	20241230	100900	3464045	5070	5070	5070	5070	0
660	20241230	100800	3464045	5070	5070	5070	5070	0
661	20241230	100700	3464045	5070	5070	5070	5070	0
662	20241230	100600	3464045	5070	5070	5070	5070	0
663	20241230	100500	3464045	5070	5070	5070	5070	1
664	20241230	100400	3458975	5070	5070	5070	5070	0
665	20241230	100300	3458975	5070	5070	5070	5070	0
666	20241230	100200	3458975	5070	5070	5070	5070	0
667	20241230	100100	3458975	5070	5070	5070	5070	0
668	20241230	100000	3458975	5070	5070	5070	5070	0
669	20241230	095900	3458975	5070	5070	5070	5070	0
670	20241230	095800	3458975	5070	5070	5070	5070	0
671	20241230	095700	3458975	5070	5070	5070	5070	0
672	20241230	095600	3458975	5070	5070	5070	5070	0
673	20241230	095500	3458975	5070	5070	5070	5070	0
674	20241230	095400	3458975	5070	5070	5070	5070	0
675	20241230	095300	3458975	5070	5070	5070	5070	0
676	20241230	095200	3458975	5070	5070	5070	5070	0
677	20241230	095100	3458975	5070	5070	5070	5070	0
678	20241230	095000	3458975	5070	5070	5070	5070	0
679	20241230	094900	3458975	5070	5070	5070	5070	0
680	20241230	094800	3458975	5070	5070	5070	5070	0
681	20241230	094700	3458975	5070	5070	5070	5070	1
682	20241230	094600	3453905	5070	5070	5070	5070	0
683	20241230	094500	3453905	5070	5070	5070	5070	0
684	20241230	094400	3453905	5070	5070	5070	5070	0
685	20241230	094300	3453905	5070	5070	5070	5070	0
686	20241230	094200	3453905	5070	5070	5070	5070	0
687	20241230	094100	3453905	5070	5070	5070	5070	0
688	20241230	094000	3453905	5070	5070	5070	5070	0
689	20241230	093900	3453905	5070	5070	5070	5070	0
690	20241230	093800	3453905	5070	5070	5070	5070	0
691	20241230	093700	3453905	5070	5000	5070	5000	148
692	20241230	093600	2713835	5000	5000	5000	5000	0
693	20241230	093500	2713835	5000	5000	5000	5000	3
694	20241230	093400	2698835	5000	5000	5000	5000	0
695	20241230	093300	2698835	5000	5000	5000	5000	0
696	20241230	093200	2698835	5000	5000	5000	5000	0
697	20241230	093100	2698835	5000	5000	5000	5000	0
698	20241230	093000	2698835	5000	5000	5000	5000	0
699	20241230	092900	2698835	5000	5000	5000	5000	0
700	20241230	092800	2698835	5000	5000	5000	5000	1
701	20241230	092700	2693835	4995	5000	5000	4995	2
702	20241230	092600	2683840	5000	4995	5000	4995	184
703	20241230	092500	1764730	5000	5000	5000	5000	0
704	20241230	092400	1764730	5000	5000	5000	5000	15
705	20241230	092300	1689730	5000	5000	5000	5000	0
706	20241230	092200	1689730	5000	5000	5000	5000	1
707	20241230	092100	1684730	5000	5000	5000	5000	2
708	20241230	092000	1674730	5000	5000	5000	5000	0
709	20241230	091900	1674730	5000	5000	5000	5000	3
710	20241230	091800	1659730	5000	5000	5000	5000	2
711	20241230	091700	1649730	5000	5000	5000	5000	1
712	20241230	091600	1644730	5000	5000	5000	5000	77
713	20241230	091500	1259730	5030	5030	5030	5030	1
714	20241230	091400	1254700	5010	5010	5010	5010	0
715	20241230	091300	1254700	5010	5010	5010	5010	0
716	20241230	091200	1254700	5010	5010	5010	5010	6
717	20241230	091100	1224640	5010	5010	5010	5010	24
718	20241230	091000	1104400	5020	5020	5020	5020	0
719	20241230	090900	1104400	5020	5020	5020	5020	0
720	20241230	090800	1104400	5020	5020	5020	5020	0
721	20241230	090700	1104400	5020	5020	5020	5020	0
722	20241230	090600	1104400	5020	5020	5020	5020	2
723	20241230	090500	1094360	5030	5030	5030	5030	0
724	20241230	090400	1094360	5030	5030	5030	5030	19
725	20241230	090300	998790	5070	5070	5070	5070	0
726	20241230	090200	998790	5070	5070	5070	5070	194
727	20241230	090100	15210	5070	5070	5070	5070	0
728	20241230	090000	15210	5070	5070	5070	5070	3