KissMeData/338100/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	212000	51598430	4130	4130	4130	4130	191
3	20241216	211900	51598430	4130	4130	4130	4130	0
4	20241216	211800	51598430	4130	4130	4130	4130	0
5	20241216	211700	51598430	4130	4130	4130	4130	0
6	20241216	211600	51598430	4130	4130	4130	4130	0
7	20241216	211500	51598430	4130	4130	4130	4130	0
8	20241216	211400	51598430	4130	4130	4130	4130	0
9	20241216	211300	51598430	4130	4130	4130	4130	0
10	20241216	211200	51598430	4130	4130	4130	4130	0
11	20241216	211100	51598430	4130	4130	4130	4130	0
12	20241216	211000	51598430	4130	4130	4130	4130	0
13	20241216	210900	51598430	4130	4130	4130	4130	0
14	20241216	210800	51598430	4130	4130	4130	4130	0
15	20241216	210700	51598430	4130	4130	4130	4130	0
16	20241216	210600	51598430	4130	4130	4130	4130	0
17	20241216	210500	51598430	4130	4130	4130	4130	0
18	20241216	210400	51598430	4130	4130	4130	4130	0
19	20241216	210300	51598430	4130	4130	4130	4130	0
20	20241216	210200	51598430	4130	4130	4130	4130	0
21	20241216	210100	51598430	4130	4130	4130	4130	0
22	20241216	210000	51598430	4130	4130	4130	4130	0
23	20241216	205900	51598430	4130	4130	4130	4130	0
24	20241216	205800	51598430	4130	4130	4130	4130	0
25	20241216	205700	51598430	4130	4130	4130	4130	0
26	20241216	205600	51598430	4130	4130	4130	4130	0
27	20241216	205500	51598430	4130	4130	4130	4130	0
28	20241216	205400	51598430	4130	4130	4130	4130	0
29	20241216	205300	51598430	4130	4130	4130	4130	0
30	20241216	205200	51598430	4130	4130	4130	4130	0
31	20241216	205100	51598430	4130	4130	4130	4130	0
32	20241216	205000	51598430	4130	4130	4130	4130	191
33	20241216	204900	51598430	4130	4130	4130	4130	0
34	20241216	204800	51598430	4130	4130	4130	4130	0
35	20241216	204700	51598430	4130	4130	4130	4130	0
36	20241216	204600	51598430	4130	4130	4130	4130	0
37	20241216	204500	51598430	4130	4130	4130	4130	0
38	20241216	204400	51598430	4130	4130	4130	4130	0
39	20241216	204300	51598430	4130	4130	4130	4130	0
40	20241216	204200	51598430	4130	4130	4130	4130	0
41	20241216	204100	51598430	4130	4130	4130	4130	0
42	20241216	204000	51598430	4130	4130	4130	4130	0
43	20241216	203900	51598430	4130	4130	4130	4130	0
44	20241216	203800	51598430	4130	4130	4130	4130	0
45	20241216	203700	51598430	4130	4130	4130	4130	0
46	20241216	203600	51598430	4130	4130	4130	4130	0
47	20241216	203500	51598430	4130	4130	4130	4130	0
48	20241216	203400	51598430	4130	4130	4130	4130	0
49	20241216	203300	51598430	4130	4130	4130	4130	0
50	20241216	203200	51598430	4130	4130	4130	4130	0
51	20241216	203100	51598430	4130	4130	4130	4130	0
52	20241216	203000	51598430	4130	4130	4130	4130	0
53	20241216	202900	51598430	4130	4130	4130	4130	0
54	20241216	202800	51598430	4130	4130	4130	4130	0
55	20241216	202700	51598430	4130	4130	4130	4130	0
56	20241216	202600	51598430	4130	4130	4130	4130	0
57	20241216	202500	51598430	4130	4130	4130	4130	0
58	20241216	202400	51598430	4130	4130	4130	4130	0
59	20241216	202300	51598430	4130	4130	4130	4130	0
60	20241216	202200	51598430	4130	4130	4130	4130	0
61	20241216	202100	51598430	4130	4130	4130	4130	0
62	20241216	202000	51598430	4130	4130	4130	4130	191
63	20241216	201900	51598430	4130	4130	4130	4130	0
64	20241216	201800	51598430	4130	4130	4130	4130	0
65	20241216	201700	51598430	4130	4130	4130	4130	0
66	20241216	201600	51598430	4130	4130	4130	4130	0
67	20241216	201500	51598430	4130	4130	4130	4130	0
68	20241216	201400	51598430	4130	4130	4130	4130	0
69	20241216	201300	51598430	4130	4130	4130	4130	0
70	20241216	201200	51598430	4130	4130	4130	4130	0
71	20241216	201100	51598430	4130	4130	4130	4130	0
72	20241216	201000	51598430	4130	4130	4130	4130	0
73	20241216	200900	51598430	4130	4130	4130	4130	0
74	20241216	200800	51598430	4130	4130	4130	4130	0
75	20241216	200700	51598430	4130	4130	4130	4130	0
76	20241216	200600	51598430	4130	4130	4130	4130	0
77	20241216	200500	51598430	4130	4130	4130	4130	0
78	20241216	200400	51598430	4130	4130	4130	4130	0
79	20241216	200300	51598430	4130	4130	4130	4130	0
80	20241216	200200	51598430	4130	4130	4130	4130	0
81	20241216	200100	51598430	4130	4130	4130	4130	0
82	20241216	200000	51598430	4130	4130	4130	4130	0
83	20241216	195900	51598430	4130	4130	4130	4130	0
84	20241216	195800	51598430	4130	4130	4130	4130	0
85	20241216	195700	51598430	4130	4130	4130	4130	0
86	20241216	195600	51598430	4130	4130	4130	4130	0
87	20241216	195500	51598430	4130	4130	4130	4130	0
88	20241216	195400	51598430	4130	4130	4130	4130	0
89	20241216	195300	51598430	4130	4130	4130	4130	0
90	20241216	195200	51598430	4130	4130	4130	4130	0
91	20241216	195100	51598430	4130	4130	4130	4130	0
92	20241216	195000	51598430	4130	4130	4130	4130	191
93	20241216	194900	51598430	4130	4130	4130	4130	0
94	20241216	194800	51598430	4130	4130	4130	4130	0
95	20241216	194700	51598430	4130	4130	4130	4130	0
96	20241216	194600	51598430	4130	4130	4130	4130	0
97	20241216	194500	51598430	4130	4130	4130	4130	0
98	20241216	194400	51598430	4130	4130	4130	4130	0
99	20241216	194300	51598430	4130	4130	4130	4130	0
100	20241216	194200	51598430	4130	4130	4130	4130	0
101	20241216	194100	51598430	4130	4130	4130	4130	0
102	20241216	194000	51598430	4130	4130	4130	4130	0
103	20241216	193900	51598430	4130	4130	4130	4130	0
104	20241216	193800	51598430	4130	4130	4130	4130	0
105	20241216	193700	51598430	4130	4130	4130	4130	0
106	20241216	193600	51598430	4130	4130	4130	4130	0
107	20241216	193500	51598430	4130	4130	4130	4130	0
108	20241216	193400	51598430	4130	4130	4130	4130	0
109	20241216	193300	51598430	4130	4130	4130	4130	0
110	20241216	193200	51598430	4130	4130	4130	4130	0
111	20241216	193100	51598430	4130	4130	4130	4130	0
112	20241216	193000	51598430	4130	4130	4130	4130	0
113	20241216	192900	51598430	4130	4130	4130	4130	0
114	20241216	192800	51598430	4130	4130	4130	4130	0
115	20241216	192700	51598430	4130	4130	4130	4130	0
116	20241216	192600	51598430	4130	4130	4130	4130	0
117	20241216	192500	51598430	4130	4130	4130	4130	0
118	20241216	192400	51598430	4130	4130	4130	4130	0
119	20241216	192300	51598430	4130	4130	4130	4130	0
120	20241216	192200	51598430	4130	4130	4130	4130	0
121	20241216	192100	51598430	4130	4130	4130	4130	0
122	20241216	192000	51598430	4130	4130	4130	4130	191
123	20241216	191900	51598430	4130	4130	4130	4130	0
124	20241216	191800	51598430	4130	4130	4130	4130	0
125	20241216	191700	51598430	4130	4130	4130	4130	0
126	20241216	191600	51598430	4130	4130	4130	4130	0
127	20241216	191500	51598430	4130	4130	4130	4130	0
128	20241216	191400	51598430	4130	4130	4130	4130	0
129	20241216	191300	51598430	4130	4130	4130	4130	0
130	20241216	191200	51598430	4130	4130	4130	4130	0
131	20241216	191100	51598430	4130	4130	4130	4130	0
132	20241216	191000	51598430	4130	4130	4130	4130	0
133	20241216	190900	51598430	4130	4130	4130	4130	0
134	20241216	190800	51598430	4130	4130	4130	4130	0
135	20241216	190700	51598430	4130	4130	4130	4130	0
136	20241216	190600	51598430	4130	4130	4130	4130	0
137	20241216	190500	51598430	4130	4130	4130	4130	0
138	20241216	190400	51598430	4130	4130	4130	4130	0
139	20241216	190300	51598430	4130	4130	4130	4130	0
140	20241216	190200	51598430	4130	4130	4130	4130	0
141	20241216	190100	51598430	4130	4130	4130	4130	0
142	20241216	190000	51598430	4130	4130	4130	4130	0
143	20241216	185900	51598430	4130	4130	4130	4130	0
144	20241216	185800	51598430	4130	4130	4130	4130	0
145	20241216	185700	51598430	4130	4130	4130	4130	0
146	20241216	185600	51598430	4130	4130	4130	4130	0
147	20241216	185500	51598430	4130	4130	4130	4130	0
148	20241216	185400	51598430	4130	4130	4130	4130	0
149	20241216	185300	51598430	4130	4130	4130	4130	0
150	20241216	185200	51598430	4130	4130	4130	4130	0
151	20241216	185100	51598430	4130	4130	4130	4130	0
152	20241216	185000	51598430	4130	4130	4130	4130	191
153	20241216	184900	51598430	4130	4130	4130	4130	0
154	20241216	184800	51598430	4130	4130	4130	4130	0
155	20241216	184700	51598430	4130	4130	4130	4130	0
156	20241216	184600	51598430	4130	4130	4130	4130	0
157	20241216	184500	51598430	4130	4130	4130	4130	0
158	20241216	184400	51598430	4130	4130	4130	4130	0
159	20241216	184300	51598430	4130	4130	4130	4130	0
160	20241216	184200	51598430	4130	4130	4130	4130	0
161	20241216	184100	51598430	4130	4130	4130	4130	0
162	20241216	184000	51598430	4130	4130	4130	4130	0
163	20241216	183900	51598430	4130	4130	4130	4130	0
164	20241216	183800	51598430	4130	4130	4130	4130	0
165	20241216	183700	51598430	4130	4130	4130	4130	0
166	20241216	183600	51598430	4130	4130	4130	4130	0
167	20241216	183500	51598430	4130	4130	4130	4130	0
168	20241216	183400	51598430	4130	4130	4130	4130	0
169	20241216	183300	51598430	4130	4130	4130	4130	0
170	20241216	183200	51598430	4130	4130	4130	4130	0
171	20241216	183100	51598430	4130	4130	4130	4130	0
172	20241216	183000	51598430	4130	4130	4130	4130	0
173	20241216	182900	51598430	4130	4130	4130	4130	0
174	20241216	182800	51598430	4130	4130	4130	4130	0
175	20241216	182700	51598430	4130	4130	4130	4130	0
176	20241216	182600	51598430	4130	4130	4130	4130	0
177	20241216	182500	51598430	4130	4130	4130	4130	0
178	20241216	182400	51598430	4130	4130	4130	4130	0
179	20241216	182300	51598430	4130	4130	4130	4130	0
180	20241216	182200	51598430	4130	4130	4130	4130	0
181	20241216	182100	51598430	4130	4130	4130	4130	0
182	20241216	182000	51598430	4130	4130	4130	4130	191
183	20241216	181900	51598430	4130	4130	4130	4130	0
184	20241216	181800	51598430	4130	4130	4130	4130	0
185	20241216	181700	51598430	4130	4130	4130	4130	0
186	20241216	181600	51598430	4130	4130	4130	4130	0
187	20241216	181500	51598430	4130	4130	4130	4130	0
188	20241216	181400	51598430	4130	4130	4130	4130	0
189	20241216	181300	51598430	4130	4130	4130	4130	0
190	20241216	181200	51598430	4130	4130	4130	4130	0
191	20241216	181100	51598430	4130	4130	4130	4130	0
192	20241216	181000	51598430	4130	4130	4130	4130	0
193	20241216	180900	51598430	4130	4130	4130	4130	0
194	20241216	180800	51598430	4130	4130	4130	4130	0
195	20241216	180700	51598430	4130	4130	4130	4130	0
196	20241216	180600	51598430	4130	4130	4130	4130	0
197	20241216	180500	51598430	4130	4130	4130	4130	0
198	20241216	180400	51598430	4130	4130	4130	4130	0
199	20241216	180300	51598430	4130	4130	4130	4130	0
200	20241216	180200	51598430	4130	4130	4130	4130	0
201	20241216	180100	51598430	4130	4130	4130	4130	0
202	20241216	180000	51598430	4130	4130	4130	4130	0
203	20241216	175900	51598430	4130	4130	4130	4130	0
204	20241216	175800	51598430	4130	4130	4130	4130	0
205	20241216	175700	51598430	4130	4130	4130	4130	0
206	20241216	175600	51598430	4130	4130	4130	4130	0
207	20241216	175500	51598430	4130	4130	4130	4130	0
208	20241216	175400	51598430	4130	4130	4130	4130	0
209	20241216	175300	51598430	4130	4130	4130	4130	0
210	20241216	175200	51598430	4130	4130	4130	4130	0
211	20241216	175100	51598430	4130	4130	4130	4130	0
212	20241216	175000	51598430	4130	4130	4130	4130	191
213	20241216	174900	51598430	4130	4130	4130	4130	0
214	20241216	174800	51598430	4130	4130	4130	4130	0
215	20241216	174700	51598430	4130	4130	4130	4130	0
216	20241216	174600	51598430	4130	4130	4130	4130	0
217	20241216	174500	51598430	4130	4130	4130	4130	0
218	20241216	174400	51598430	4130	4130	4130	4130	0
219	20241216	174300	51598430	4130	4130	4130	4130	0
220	20241216	174200	51598430	4130	4130	4130	4130	0
221	20241216	174100	51598430	4130	4130	4130	4130	0
222	20241216	174000	51598430	4130	4130	4130	4130	0
223	20241216	173900	51598430	4130	4130	4130	4130	0
224	20241216	173800	51598430	4130	4130	4130	4130	0
225	20241216	173700	51598430	4130	4130	4130	4130	0
226	20241216	173600	51598430	4130	4130	4130	4130	0
227	20241216	173500	51598430	4130	4130	4130	4130	0
228	20241216	173400	51598430	4130	4130	4130	4130	0
229	20241216	173300	51598430	4130	4130	4130	4130	0
230	20241216	173200	51598430	4130	4130	4130	4130	0
231	20241216	173100	51598430	4130	4130	4130	4130	0
232	20241216	173000	51598430	4130	4130	4130	4130	0
233	20241216	172900	51598430	4130	4130	4130	4130	0
234	20241216	172800	51598430	4130	4130	4130	4130	0
235	20241216	172700	51598430	4130	4130	4130	4130	0
236	20241216	172600	51598430	4130	4130	4130	4130	0
237	20241216	172500	51598430	4130	4130	4130	4130	0
238	20241216	172400	51598430	4130	4130	4130	4130	0
239	20241216	172300	51598430	4130	4130	4130	4130	0
240	20241216	172200	51598430	4130	4130	4130	4130	0
241	20241216	172100	51598430	4130	4130	4130	4130	0
242	20241216	172000	51598430	4130	4130	4130	4130	191
243	20241216	171900	51598430	4130	4130	4130	4130	0
244	20241216	171800	51598430	4130	4130	4130	4130	0
245	20241216	171700	51598430	4130	4130	4130	4130	0
246	20241216	171600	51598430	4130	4130	4130	4130	0
247	20241216	171500	51598430	4130	4130	4130	4130	0
248	20241216	171400	51598430	4130	4130	4130	4130	0
249	20241216	171300	51598430	4130	4130	4130	4130	0
250	20241216	171200	51598430	4130	4130	4130	4130	0
251	20241216	171100	51598430	4130	4130	4130	4130	0
252	20241216	171000	51598430	4130	4130	4130	4130	0
253	20241216	170900	51598430	4130	4130	4130	4130	0
254	20241216	170800	51598430	4130	4130	4130	4130	0
255	20241216	170700	51598430	4130	4130	4130	4130	0
256	20241216	170600	51598430	4130	4130	4130	4130	0
257	20241216	170500	51598430	4130	4130	4130	4130	0
258	20241216	170400	51598430	4130	4130	4130	4130	0
259	20241216	170300	51598430	4130	4130	4130	4130	0
260	20241216	170200	51598430	4130	4130	4130	4130	0
261	20241216	170100	51598430	4130	4130	4130	4130	0
262	20241216	170000	51598430	4130	4130	4130	4130	0
263	20241216	165900	51598430	4130	4130	4130	4130	0
264	20241216	165800	51598430	4130	4130	4130	4130	0
265	20241216	165700	51598430	4130	4130	4130	4130	0
266	20241216	165600	51598430	4130	4130	4130	4130	0
267	20241216	165500	51598430	4130	4130	4130	4130	0
268	20241216	165400	51598430	4130	4130	4130	4130	0
269	20241216	165300	51598430	4130	4130	4130	4130	0
270	20241216	165200	51598430	4130	4130	4130	4130	0
271	20241216	165100	51598430	4130	4130	4130	4130	0
272	20241216	165000	51598430	4130	4130	4130	4130	191
273	20241216	164900	51598430	4130	4130	4130	4130	0
274	20241216	164800	51598430	4130	4130	4130	4130	0
275	20241216	164700	51598430	4130	4130	4130	4130	0
276	20241216	164600	51598430	4130	4130	4130	4130	0
277	20241216	164500	51598430	4130	4130	4130	4130	0
278	20241216	164400	51598430	4130	4130	4130	4130	0
279	20241216	164300	51598430	4130	4130	4130	4130	0
280	20241216	164200	51598430	4130	4130	4130	4130	0
281	20241216	164100	51598430	4130	4130	4130	4130	0
282	20241216	164000	51598430	4130	4130	4130	4130	0
283	20241216	163900	51598430	4130	4130	4130	4130	0
284	20241216	163800	51598430	4130	4130	4130	4130	0
285	20241216	163700	51598430	4130	4130	4130	4130	0
286	20241216	163600	51598430	4130	4130	4130	4130	0
287	20241216	163500	51598430	4130	4130	4130	4130	0
288	20241216	163400	51598430	4130	4130	4130	4130	0
289	20241216	163300	51598430	4130	4130	4130	4130	0
290	20241216	163200	51598430	4130	4130	4130	4130	0
291	20241216	163100	51598430	4130	4130	4130	4130	0
292	20241216	163000	51598430	4130	4130	4130	4130	0
293	20241216	162900	51598430	4130	4130	4130	4130	0
294	20241216	162800	51598430	4130	4130	4130	4130	0
295	20241216	162700	51598430	4130	4130	4130	4130	0
296	20241216	162600	51598430	4130	4130	4130	4130	0
297	20241216	162500	51598430	4130	4130	4130	4130	0
298	20241216	162400	51598430	4130	4130	4130	4130	0
299	20241216	162300	51598430	4130	4130	4130	4130	0
300	20241216	162200	51598430	4130	4130	4130	4130	0
301	20241216	162100	51598430	4130	4130	4130	4130	0
302	20241216	162000	51598430	4130	4130	4130	4130	191
303	20241216	161900	51598430	4130	4130	4130	4130	0
304	20241216	161800	51598430	4130	4130	4130	4130	0
305	20241216	161700	51598430	4130	4130	4130	4130	0
306	20241216	161600	51598430	4130	4130	4130	4130	0
307	20241216	161500	51598430	4130	4130	4130	4130	0
308	20241216	161400	51598430	4130	4130	4130	4130	0
309	20241216	161300	51598430	4130	4130	4130	4130	0
310	20241216	161200	51598430	4130	4130	4130	4130	0
311	20241216	161100	51598430	4130	4130	4130	4130	0
312	20241216	161000	51598430	4130	4130	4130	4130	0
313	20241216	160900	51598430	4130	4130	4130	4130	0
314	20241216	160800	51598430	4130	4130	4130	4130	0
315	20241216	160700	51598430	4130	4130	4130	4130	0
316	20241216	160600	51598430	4130	4130	4130	4130	0
317	20241216	160500	51598430	4130	4130	4130	4130	0
318	20241216	160400	51598430	4130	4130	4130	4130	0
319	20241216	160300	51598430	4130	4130	4130	4130	0
320	20241216	160200	51598430	4130	4130	4130	4130	0
321	20241216	160100	51598430	4130	4130	4130	4130	0
322	20241216	160000	51598430	4130	4130	4130	4130	0
323	20241216	155900	51598430	4130	4130	4130	4130	0
324	20241216	155800	51598430	4130	4130	4130	4130	0
325	20241216	155700	51598430	4130	4130	4130	4130	0
326	20241216	155600	51598430	4130	4130	4130	4130	0
327	20241216	155500	51598430	4130	4130	4130	4130	0
328	20241216	155400	51598430	4130	4130	4130	4130	0
329	20241216	155300	51598430	4130	4130	4130	4130	0
330	20241216	155200	51598430	4130	4130	4130	4130	0
331	20241216	155100	51598430	4130	4130	4130	4130	0
332	20241216	155000	51598430	4130	4130	4130	4130	191
333	20241216	154900	51598430	4130	4130	4130	4130	0
334	20241216	154800	51598430	4130	4130	4130	4130	0
335	20241216	154700	51598430	4130	4130	4130	4130	0
336	20241216	154600	51598430	4130	4130	4130	4130	0
337	20241216	154500	51598430	4130	4130	4130	4130	0
338	20241216	154400	51598430	4130	4130	4130	4130	0
339	20241216	154300	51598430	4130	4130	4130	4130	0
340	20241216	154200	51598430	4130	4130	4130	4130	0
341	20241216	154100	51598430	4130	4130	4130	4130	0
342	20241216	154000	51598430	4130	4130	4130	4130	0
343	20241216	153900	51598430	4130	4130	4130	4130	0
344	20241216	153800	51598430	4130	4130	4130	4130	0
345	20241216	153700	51598430	4130	4130	4130	4130	0
346	20241216	153600	51598430	4130	4130	4130	4130	0
347	20241216	153500	51598430	4130	4130	4130	4130	0
348	20241216	153400	51598430	4130	4130	4130	4130	0
349	20241216	153300	51598430	4130	4130	4130	4130	0
350	20241216	153200	51598430	4130	4130	4130	4130	0
351	20241216	153100	51598430	4130	4130	4130	4130	0
352	20241216	153000	51598430	4130	4130	4130	4130	191
353	20241216	152900	50809600	4125	4125	4125	4125	0
354	20241216	152800	50809600	4125	4125	4125	4125	0
355	20241216	152700	50809600	4125	4125	4125	4125	0
356	20241216	152600	50809600	4125	4125	4125	4125	0
357	20241216	152500	50809600	4125	4125	4125	4125	0
358	20241216	152400	50809600	4125	4125	4125	4125	0
359	20241216	152300	50809600	4125	4125	4125	4125	0
360	20241216	152200	50809600	4125	4125	4125	4125	0
361	20241216	152100	50809600	4125	4125	4125	4125	0
362	20241216	152000	50809600	4125	4125	4125	4125	0
363	20241216	151900	50809600	4125	4125	4125	4125	0
364	20241216	151800	50809600	4125	4125	4125	4125	29
365	20241216	151700	50689975	4125	4125	4125	4125	0
366	20241216	151600	50689975	4125	4125	4125	4125	20
367	20241216	151500	50607475	4125	4125	4125	4125	0
368	20241216	151400	50607475	4125	4125	4125	4125	0
369	20241216	151300	50607475	4125	4130	4130	4125	161
370	20241216	151200	49943345	4130	4130	4130	4130	0
371	20241216	151100	49943345	4130	4130	4130	4130	109
372	20241216	151000	49493175	4130	4130	4130	4130	0
373	20241216	150900	49493175	4130	4130	4130	4130	0
374	20241216	150800	49493175	4130	4130	4130	4130	0
375	20241216	150700	49493175	4130	4130	4130	4130	25
376	20241216	150600	49389925	4130	4130	4130	4130	0
377	20241216	150500	49389925	4130	4130	4130	4130	5
378	20241216	150400	49369275	4130	4130	4130	4130	0
379	20241216	150300	49369275	4130	4130	4130	4130	10
380	20241216	150200	49327975	4130	4130	4130	4130	0
381	20241216	150100	49327975	4130	4130	4130	4130	0
382	20241216	150000	49327975	4130	4130	4130	4130	0
383	20241216	145900	49327975	4130	4130	4130	4130	0
384	20241216	145800	49327975	4130	4130	4130	4130	22
385	20241216	145700	49237115	4130	4130	4130	4130	0
386	20241216	145600	49237115	4130	4130	4130	4130	0
387	20241216	145500	49237115	4130	4130	4130	4130	0
388	20241216	145400	49237115	4130	4130	4130	4130	0
389	20241216	145300	49237115	4130	4130	4130	4130	0
390	20241216	145200	49237115	4130	4130	4130	4130	0
391	20241216	145100	49237115	4130	4130	4130	4130	0
392	20241216	145000	49237115	4130	4130	4130	4130	0
393	20241216	144900	49237115	4130	4130	4130	4130	0
394	20241216	144800	49237115	4130	4130	4130	4130	0
395	20241216	144700	49237115	4130	4130	4130	4130	0
396	20241216	144600	49237115	4130	4130	4130	4130	0
397	20241216	144500	49237115	4130	4130	4130	4130	0
398	20241216	144400	49237115	4130	4130	4130	4130	0
399	20241216	144300	49237115	4130	4130	4130	4130	0
400	20241216	144200	49237115	4130	4130	4130	4130	0
401	20241216	144100	49237115	4130	4130	4130	4130	0
402	20241216	144000	49237115	4130	4130	4130	4130	0
403	20241216	143900	49237115	4130	4130	4130	4130	0
404	20241216	143800	49237115	4130	4130	4130	4130	0
405	20241216	143700	49237115	4130	4130	4130	4130	0
406	20241216	143600	49237115	4130	4130	4130	4130	0
407	20241216	143500	49237115	4130	4130	4130	4130	0
408	20241216	143400	49237115	4130	4130	4130	4130	0
409	20241216	143300	49237115	4130	4130	4130	4130	0
410	20241216	143200	49237115	4130	4130	4130	4130	0
411	20241216	143100	49237115	4130	4130	4130	4130	5
412	20241216	143000	49216465	4130	4130	4130	4130	10
413	20241216	142900	49175165	4130	4130	4130	4130	24
414	20241216	142800	49076045	4130	4130	4130	4130	0
415	20241216	142700	49076045	4130	4130	4130	4130	0
416	20241216	142600	49076045	4130	4130	4130	4130	6
417	20241216	142500	49051265	4130	4130	4130	4130	0
418	20241216	142400	49051265	4130	4130	4130	4130	75
419	20241216	142300	48741515	4130	4130	4130	4130	0
420	20241216	142200	48741515	4130	4130	4130	4130	0
421	20241216	142100	48741515	4130	4130	4130	4130	0
422	20241216	142000	48741515	4130	4130	4130	4130	0
423	20241216	141900	48741515	4130	4130	4130	4130	0
424	20241216	141800	48741515	4130	4130	4130	4130	0
425	20241216	141700	48741515	4130	4130	4130	4130	20
426	20241216	141600	48658915	4130	4130	4130	4130	35
427	20241216	141500	48514365	4130	4130	4130	4130	0
428	20241216	141400	48514365	4130	4130	4130	4130	0
429	20241216	141300	48514365	4130	4130	4130	4130	0
430	20241216	141200	48514365	4130	4130	4130	4130	0
431	20241216	141100	48514365	4130	4130	4130	4130	0
432	20241216	141000	48514365	4130	4130	4130	4130	4
433	20241216	140900	48497845	4130	4130	4130	4130	0
434	20241216	140800	48497845	4130	4130	4130	4130	0
435	20241216	140700	48497845	4130	4130	4130	4130	1
436	20241216	140600	48493715	4130	4130	4130	4130	0
437	20241216	140500	48493715	4130	4130	4130	4130	60
438	20241216	140400	48245915	4130	4130	4130	4130	0
439	20241216	140300	48245915	4130	4130	4130	4130	0
440	20241216	140200	48245915	4130	4130	4130	4130	0
441	20241216	140100	48245915	4130	4130	4130	4130	0
442	20241216	140000	48245915	4130	4130	4130	4130	0
443	20241216	135900	48245915	4130	4130	4130	4130	0
444	20241216	135800	48245915	4130	4130	4130	4130	0
445	20241216	135700	48245915	4130	4130	4130	4130	0
446	20241216	135600	48245915	4130	4130	4130	4130	20
447	20241216	135500	48163315	4130	4130	4130	4130	10
448	20241216	135400	48122015	4130	4130	4130	4130	3
449	20241216	135300	48109625	4130	4130	4130	4130	0
450	20241216	135200	48109625	4130	4130	4130	4130	0
451	20241216	135100	48109625	4130	4130	4130	4130	0
452	20241216	135000	48109625	4130	4130	4130	4130	0
453	20241216	134900	48109625	4130	4130	4130	4130	0
454	20241216	134800	48109625	4130	4130	4130	4130	0
455	20241216	134700	48109625	4130	4130	4130	4130	0
456	20241216	134600	48109625	4130	4130	4130	4130	0
457	20241216	134500	48109625	4130	4130	4130	4130	0
458	20241216	134400	48109625	4130	4130	4130	4130	0
459	20241216	134300	48109625	4130	4130	4130	4130	0
460	20241216	134200	48109625	4130	4130	4130	4130	0
461	20241216	134100	48109625	4130	4130	4130	4130	0
462	20241216	134000	48109625	4130	4130	4130	4130	0
463	20241216	133900	48109625	4130	4130	4130	4130	0
464	20241216	133800	48109625	4130	4130	4130	4130	0
465	20241216	133700	48109625	4130	4130	4130	4130	0
466	20241216	133600	48109625	4130	4130	4130	4130	0
467	20241216	133500	48109625	4130	4130	4130	4130	100
468	20241216	133400	47696625	4130	4130	4130	4130	0
469	20241216	133300	47696625	4130	4130	4130	4130	0
470	20241216	133200	47696625	4130	4130	4130	4130	0
471	20241216	133100	47696625	4130	4130	4130	4130	0
472	20241216	133000	47696625	4130	4130	4130	4130	0
473	20241216	132900	47696625	4130	4130	4130	4130	0
474	20241216	132800	47696625	4130	4130	4130	4130	0
475	20241216	132700	47696625	4130	4130	4130	4130	2
476	20241216	132600	47688365	4135	4135	4135	4135	0
477	20241216	132500	47688365	4135	4135	4135	4135	0
478	20241216	132400	47688365	4135	4135	4135	4135	150
479	20241216	132300	47068115	4120	4120	4120	4120	0
480	20241216	132200	47068115	4120	4120	4120	4120	0
481	20241216	132100	47068115	4120	4120	4120	4120	0
482	20241216	132000	47068115	4120	4120	4120	4120	0
483	20241216	131900	47068115	4120	4120	4120	4120	0
484	20241216	131800	47068115	4120	4120	4120	4120	0
485	20241216	131700	47068115	4120	4120	4120	4120	0
486	20241216	131600	47068115	4120	4120	4120	4120	0
487	20241216	131500	47068115	4120	4120	4120	4120	0
488	20241216	131400	47068115	4120	4120	4120	4120	0
489	20241216	131300	47068115	4120	4120	4120	4120	0
490	20241216	131200	47068115	4120	4120	4120	4120	0
491	20241216	131100	47068115	4120	4120	4120	4120	0
492	20241216	131000	47068115	4120	4120	4120	4120	100
493	20241216	130900	46656115	4125	4125	4125	4125	0
494	20241216	130800	46656115	4125	4125	4125	4125	0
495	20241216	130700	46656115	4125	4125	4125	4125	0
496	20241216	130600	46656115	4125	4125	4125	4125	887
497	20241216	130500	42997240	4120	4120	4120	4120	75
498	20241216	130400	42688240	4120	4120	4120	4120	2
499	20241216	130300	42680000	4120	4120	4120	4120	0
500	20241216	130200	42680000	4120	4120	4120	4120	100
501	20241216	130100	42268000	4130	4130	4130	4130	0
502	20241216	130000	42268000	4130	4130	4130	4130	0
503	20241216	125900	42268000	4130	4130	4130	4130	0
504	20241216	125800	42268000	4130	4130	4130	4130	10
505	20241216	125700	42226700	4125	4125	4125	4125	0
506	20241216	125600	42226700	4125	4125	4125	4125	0
507	20241216	125500	42226700	4125	4125	4125	4125	0
508	20241216	125400	42226700	4125	4120	4125	4120	106
509	20241216	125300	41789935	4125	4125	4125	4125	0
510	20241216	125200	41789935	4125	4125	4125	4125	3
511	20241216	125100	41777560	4130	4130	4130	4130	1
512	20241216	125000	41773430	4125	4125	4125	4125	0
513	20241216	124900	41773430	4125	4125	4125	4125	0
514	20241216	124800	41773430	4125	4125	4125	4125	0
515	20241216	124700	41773430	4125	4125	4125	4125	0
516	20241216	124600	41773430	4125	4125	4125	4125	0
517	20241216	124500	41773430	4125	4125	4125	4125	0
518	20241216	124400	41773430	4125	4125	4125	4125	1
519	20241216	124300	41769305	4125	4125	4125	4125	0
520	20241216	124200	41769305	4125	4125	4125	4125	0
521	20241216	124100	41769305	4125	4125	4125	4125	0
522	20241216	124000	41769305	4125	4125	4125	4125	0
523	20241216	123900	41769305	4125	4125	4125	4125	0
524	20241216	123800	41769305	4125	4125	4125	4125	0
525	20241216	123700	41769305	4125	4125	4125	4125	5
526	20241216	123600	41748680	4125	4125	4125	4125	5
527	20241216	123500	41728055	4125	4125	4125	4125	0
528	20241216	123400	41728055	4125	4125	4125	4125	0
529	20241216	123300	41728055	4125	4125	4125	4125	10
530	20241216	123200	41686805	4125	4125	4125	4125	0
531	20241216	123100	41686805	4125	4125	4125	4125	0
532	20241216	123000	41686805	4125	4125	4125	4125	0
533	20241216	122900	41686805	4125	4125	4125	4125	0
534	20241216	122800	41686805	4125	4125	4125	4125	10
535	20241216	122700	41645555	4120	4120	4120	4120	0
536	20241216	122600	41645555	4120	4120	4120	4120	0
537	20241216	122500	41645555	4120	4120	4120	4120	1
538	20241216	122400	41641435	4120	4120	4120	4120	100
539	20241216	122300	41229435	4120	4120	4120	4120	450
540	20241216	122200	39375435	4125	4125	4125	4125	0
541	20241216	122100	39375435	4125	4125	4125	4125	611
542	20241216	122000	36855060	4125	4125	4125	4125	0
543	20241216	121900	36855060	4125	4125	4125	4125	1
544	20241216	121800	36850935	4125	4125	4125	4125	3
545	20241216	121700	36838560	4125	4125	4125	4125	10
546	20241216	121600	36797310	4120	4120	4120	4120	0
547	20241216	121500	36797310	4120	4120	4120	4120	0
548	20241216	121400	36797310	4120	4120	4120	4120	0
549	20241216	121300	36797310	4120	4120	4120	4120	0
550	20241216	121200	36797310	4120	4120	4120	4120	0
551	20241216	121100	36797310	4120	4120	4120	4120	0
552	20241216	121000	36797310	4120	4120	4120	4120	3
553	20241216	120900	36784950	4125	4125	4125	4125	0
554	20241216	120800	36784950	4125	4125	4125	4125	0
555	20241216	120700	36784950	4125	4125	4125	4125	185
556	20241216	120600	36021825	4125	4125	4125	4125	0
557	20241216	120500	36021825	4125	4125	4125	4125	140
558	20241216	120400	35444325	4125	4125	4125	4125	0
559	20241216	120300	35444325	4125	4125	4125	4125	200
560	20241216	120200	34619325	4125	4125	4125	4125	0
561	20241216	120100	34619325	4125	4125	4125	4125	0
562	20241216	120000	34619325	4125	4125	4125	4125	6
563	20241216	115900	34594575	4125	4125	4125	4125	0
564	20241216	115800	34594575	4125	4125	4125	4125	0
565	20241216	115700	34594575	4125	4125	4125	4125	0
566	20241216	115600	34594575	4125	4125	4125	4125	0
567	20241216	115500	34594575	4125	4125	4125	4125	0
568	20241216	115400	34594575	4125	4125	4125	4125	0
569	20241216	115300	34594575	4125	4125	4125	4125	0
570	20241216	115200	34594575	4125	4125	4125	4125	0
571	20241216	115100	34594575	4125	4125	4125	4125	0
572	20241216	115000	34594575	4125	4125	4125	4125	0
573	20241216	114900	34594575	4125	4125	4125	4125	0
574	20241216	114800	34594575	4125	4125	4125	4125	0
575	20241216	114700	34594575	4125	4125	4125	4125	0
576	20241216	114600	34594575	4125	4125	4125	4125	0
577	20241216	114500	34594575	4125	4125	4125	4125	0
578	20241216	114400	34594575	4125	4125	4125	4125	4
579	20241216	114300	34578075	4125	4125	4125	4125	0
580	20241216	114200	34578075	4125	4125	4125	4125	0
581	20241216	114100	34578075	4125	4125	4125	4125	50
582	20241216	114000	34371825	4125	4125	4125	4125	0
583	20241216	113900	34371825	4125	4125	4125	4125	0
584	20241216	113800	34371825	4125	4125	4125	4125	0
585	20241216	113700	34371825	4125	4125	4125	4125	0
586	20241216	113600	34371825	4125	4125	4125	4125	0
587	20241216	113500	34371825	4125	4125	4125	4125	0
588	20241216	113400	34371825	4125	4125	4125	4125	0
589	20241216	113300	34371825	4125	4125	4125	4125	0
590	20241216	113200	34371825	4125	4125	4125	4125	0
591	20241216	113100	34371825	4125	4125	4125	4125	0
592	20241216	113000	34371825	4125	4125	4125	4125	0
593	20241216	112900	34371825	4125	4125	4125	4125	10
594	20241216	112800	34330575	4125	4125	4125	4125	50
595	20241216	112700	34124325	4125	4125	4125	4125	0
596	20241216	112600	34124325	4125	4125	4125	4125	0
597	20241216	112500	34124325	4125	4125	4125	4125	0
598	20241216	112400	34124325	4125	4125	4125	4125	0
599	20241216	112300	34124325	4125	4125	4125	4125	0
600	20241216	112200	34124325	4125	4125	4125	4125	500
601	20241216	112100	32061825	4125	4125	4125	4125	30
602	20241216	112000	31938075	4125	4125	4125	4125	343
603	20241216	111900	30523200	4125	4125	4125	4125	0
604	20241216	111800	30523200	4125	4125	4125	4125	0
605	20241216	111700	30523200	4125	4125	4125	4125	0
606	20241216	111600	30523200	4125	4125	4125	4125	0
607	20241216	111500	30523200	4125	4125	4125	4125	0
608	20241216	111400	30523200	4125	4125	4125	4125	18
609	20241216	111300	30448950	4125	4125	4125	4125	0
610	20241216	111200	30448950	4125	4125	4125	4125	0
611	20241216	111100	30448950	4125	4125	4125	4125	0
612	20241216	111000	30448950	4125	4125	4125	4125	0
613	20241216	110900	30448950	4125	4125	4125	4125	80
614	20241216	110800	30118950	4130	4130	4130	4130	20
615	20241216	110700	30036350	4130	4130	4130	4130	0
616	20241216	110600	30036350	4130	4130	4130	4130	0
617	20241216	110500	30036350	4130	4130	4130	4130	0
618	20241216	110400	30036350	4130	4130	4130	4130	0
619	20241216	110300	30036350	4130	4130	4130	4130	0
620	20241216	110200	30036350	4130	4130	4130	4130	0
621	20241216	110100	30036350	4130	4130	4130	4130	0
622	20241216	110000	30036350	4130	4130	4130	4130	0
623	20241216	105900	30036350	4130	4135	4135	4130	63
624	20241216	105800	29776130	4135	4135	4135	4135	0
625	20241216	105700	29776130	4135	4135	4135	4135	0
626	20241216	105600	29776130	4135	4135	4135	4135	0
627	20241216	105500	29776130	4135	4135	4135	4135	12
628	20241216	105400	29726510	4135	4135	4135	4135	0
629	20241216	105300	29726510	4135	4135	4135	4135	0
630	20241216	105200	29726510	4135	4135	4135	4135	0
631	20241216	105100	29726510	4135	4135	4135	4135	208
632	20241216	105000	28866430	4135	4135	4135	4135	0
633	20241216	104900	28866430	4135	4135	4135	4135	0
634	20241216	104800	28866430	4135	4135	4135	4135	100
635	20241216	104700	28452930	4135	4135	4135	4135	0
636	20241216	104600	28452930	4135	4135	4135	4135	0
637	20241216	104500	28452930	4135	4135	4135	4135	0
638	20241216	104400	28452930	4135	4135	4135	4135	2
639	20241216	104300	28444660	4140	4140	4140	4140	0
640	20241216	104200	28444660	4140	4140	4140	4140	0
641	20241216	104100	28444660	4140	4140	4140	4140	0
642	20241216	104000	28444660	4140	4140	4140	4140	9
643	20241216	103900	28407400	4140	4140	4140	4140	50
644	20241216	103800	28200400	4140	4140	4140	4140	0
645	20241216	103700	28200400	4140	4140	4140	4140	0
646	20241216	103600	28200400	4140	4140	4140	4140	34
647	20241216	103500	28059640	4140	4140	4140	4140	0
648	20241216	103400	28059640	4140	4140	4140	4140	0
649	20241216	103300	28059640	4140	4140	4140	4140	108
650	20241216	103200	27612520	4140	4140	4140	4140	439
651	20241216	103100	25795060	4145	4145	4145	4145	0
652	20241216	103000	25795060	4145	4145	4145	4145	119
653	20241216	102900	25301805	4150	4150	4150	4150	0
654	20241216	102800	25301805	4150	4150	4150	4150	0
655	20241216	102700	25301805	4150	4150	4150	4150	0
656	20241216	102600	25301805	4150	4150	4150	4150	0
657	20241216	102500	25301805	4150	4150	4150	4150	0
658	20241216	102400	25301805	4150	4150	4150	4150	0
659	20241216	102300	25301805	4150	4150	4150	4150	27
660	20241216	102200	25189755	4150	4155	4155	4150	1567
661	20241216	102100	18681430	4160	4160	4160	4160	5
662	20241216	102000	18660630	4160	4160	4160	4160	0
663	20241216	101900	18660630	4160	4160	4160	4160	0
664	20241216	101800	18660630	4160	4160	4160	4160	0
665	20241216	101700	18660630	4160	4160	4160	4160	0
666	20241216	101600	18660630	4160	4160	4160	4160	0
667	20241216	101500	18660630	4160	4160	4160	4160	0
668	20241216	101400	18660630	4160	4160	4160	4160	0
669	20241216	101300	18660630	4160	4160	4160	4160	0
670	20241216	101200	18660630	4160	4160	4160	4160	0
671	20241216	101100	18660630	4160	4160	4160	4160	4
672	20241216	101000	18643990	4160	4160	4160	4160	1
673	20241216	100900	18639830	4160	4160	4160	4160	0
674	20241216	100800	18639830	4160	4160	4160	4160	1
675	20241216	100700	18635670	4160	4160	4160	4160	0
676	20241216	100600	18635670	4160	4160	4160	4160	0
677	20241216	100500	18635670	4160	4160	4160	4160	3
678	20241216	100400	18623190	4160	4160	4160	4160	3
679	20241216	100300	18610710	4155	4155	4155	4155	0
680	20241216	100200	18610710	4155	4155	4155	4155	0
681	20241216	100100	18610710	4155	4155	4155	4155	100
682	20241216	100000	18195210	4155	4155	4155	4155	0
683	20241216	095900	18195210	4155	4155	4155	4155	0
684	20241216	095800	18195210	4155	4155	4155	4155	0
685	20241216	095700	18195210	4155	4155	4155	4155	75
686	20241216	095600	17883585	4165	4165	4165	4165	0
687	20241216	095500	17883585	4165	4165	4165	4165	0
688	20241216	095400	17883585	4165	4165	4165	4165	0
689	20241216	095300	17883585	4165	4165	4165	4165	0
690	20241216	095200	17883585	4165	4165	4165	4165	0
691	20241216	095100	17883585	4165	4165	4165	4165	6
692	20241216	095000	17858595	4165	4165	4165	4165	0
693	20241216	094900	17858595	4165	4165	4165	4165	0
694	20241216	094800	17858595	4165	4165	4165	4165	0
695	20241216	094700	17858595	4165	4165	4165	4165	0
696	20241216	094600	17858595	4165	4165	4165	4165	1
697	20241216	094500	17854430	4165	4165	4165	4165	20
698	20241216	094400	17771130	4165	4165	4165	4165	0
699	20241216	094300	17771130	4165	4165	4165	4165	0
700	20241216	094200	17771130	4165	4165	4165	4165	0
701	20241216	094100	17771130	4165	4150	4165	4150	16
702	20241216	094000	17704655	4165	4165	4165	4165	5
703	20241216	093900	17683830	4160	4160	4160	4160	4
704	20241216	093800	17667190	4150	4150	4150	4150	0
705	20241216	093700	17667190	4150	4165	4165	4150	7
706	20241216	093600	17638095	4175	4175	4175	4175	0
707	20241216	093500	17638095	4175	4175	4175	4175	0
708	20241216	093400	17638095	4175	4175	4175	4175	0
709	20241216	093300	17638095	4175	4175	4175	4175	0
710	20241216	093200	17638095	4175	4175	4175	4175	4
711	20241216	093100	17621395	4175	4175	4175	4175	0
712	20241216	093000	17621395	4175	4170	4175	4170	6
713	20241216	092900	17596355	4175	4175	4175	4175	0
714	20241216	092800	17596355	4175	4175	4175	4175	0
715	20241216	092700	17596355	4175	4175	4175	4175	2
716	20241216	092600	17588005	4180	4180	4180	4180	0
717	20241216	092500	17588005	4180	4180	4180	4180	5
718	20241216	092400	17567105	4170	4170	4170	4170	0
719	20241216	092300	17567105	4170	4170	4170	4170	0
720	20241216	092200	17567105	4170	4170	4170	4170	0
721	20241216	092100	17567105	4170	4170	4170	4170	1920
722	20241216	092000	9560705	4190	4190	4190	4190	1
723	20241216	091900	9556515	4170	4170	4170	4155	965
724	20241216	091800	5532540	4170	4170	4180	4160	632
725	20241216	091700	2896650	4170	4170	4170	4170	18
726	20241216	091600	2821590	4170	4170	4170	4170	1
727	20241216	091500	2817420	4130	4130	4130	4130	0
728	20241216	091400	2817420	4130	4130	4130	4130	0
729	20241216	091300	2817420	4130	4130	4130	4130	0
730	20241216	091200	2817420	4130	4130	4130	4130	0
731	20241216	091100	2817420	4130	4130	4130	4130	0
732	20241216	091000	2817420	4130	4130	4130	4130	0
733	20241216	090900	2817420	4130	4130	4130	4130	20
734	20241216	090800	2734820	4130	4130	4130	4130	0
735	20241216	090700	2734820	4130	4130	4130	4130	0
736	20241216	090600	2734820	4130	4130	4130	4130	0
737	20241216	090500	2734820	4130	4130	4130	4130	164
738	20241216	090400	2057500	4115	4115	4115	4115	0
739	20241216	090300	2057500	4115	4115	4115	4115	0
740	20241216	090200	2057500	4115	4115	4115	4115	0
741	20241216	090100	2057500	4115	4115	4115	4115	0
742	20241216	090000	2057500	4115	4115	4115	4115	500