KissMeData/338100/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	211900	62426465	4055	4055	4055	4055	52
3	20241227	211800	62426465	4055	4055	4055	4055	0
4	20241227	211700	62426465	4055	4055	4055	4055	0
5	20241227	211600	62426465	4055	4055	4055	4055	0
6	20241227	211500	62426465	4055	4055	4055	4055	0
7	20241227	211400	62426465	4055	4055	4055	4055	0
8	20241227	211300	62426465	4055	4055	4055	4055	0
9	20241227	211200	62426465	4055	4055	4055	4055	0
10	20241227	211100	62426465	4055	4055	4055	4055	0
11	20241227	211000	62426465	4055	4055	4055	4055	0
12	20241227	210900	62426465	4055	4055	4055	4055	0
13	20241227	210800	62426465	4055	4055	4055	4055	0
14	20241227	210700	62426465	4055	4055	4055	4055	0
15	20241227	210600	62426465	4055	4055	4055	4055	0
16	20241227	210500	62426465	4055	4055	4055	4055	0
17	20241227	210400	62426465	4055	4055	4055	4055	0
18	20241227	210300	62426465	4055	4055	4055	4055	0
19	20241227	210200	62426465	4055	4055	4055	4055	0
20	20241227	210100	62426465	4055	4055	4055	4055	0
21	20241227	210000	62426465	4055	4055	4055	4055	0
22	20241227	205900	62426465	4055	4055	4055	4055	0
23	20241227	205800	62426465	4055	4055	4055	4055	0
24	20241227	205700	62426465	4055	4055	4055	4055	0
25	20241227	205600	62426465	4055	4055	4055	4055	0
26	20241227	205500	62426465	4055	4055	4055	4055	0
27	20241227	205400	62426465	4055	4055	4055	4055	0
28	20241227	205300	62426465	4055	4055	4055	4055	0
29	20241227	205200	62426465	4055	4055	4055	4055	0
30	20241227	205100	62426465	4055	4055	4055	4055	0
31	20241227	205000	62426465	4055	4055	4055	4055	0
32	20241227	204900	62426465	4055	4055	4055	4055	52
33	20241227	204800	62426465	4055	4055	4055	4055	0
34	20241227	204700	62426465	4055	4055	4055	4055	0
35	20241227	204600	62426465	4055	4055	4055	4055	0
36	20241227	204500	62426465	4055	4055	4055	4055	0
37	20241227	204400	62426465	4055	4055	4055	4055	0
38	20241227	204300	62426465	4055	4055	4055	4055	0
39	20241227	204200	62426465	4055	4055	4055	4055	0
40	20241227	204100	62426465	4055	4055	4055	4055	0
41	20241227	204000	62426465	4055	4055	4055	4055	0
42	20241227	203900	62426465	4055	4055	4055	4055	0
43	20241227	203800	62426465	4055	4055	4055	4055	0
44	20241227	203700	62426465	4055	4055	4055	4055	0
45	20241227	203600	62426465	4055	4055	4055	4055	0
46	20241227	203500	62426465	4055	4055	4055	4055	0
47	20241227	203400	62426465	4055	4055	4055	4055	0
48	20241227	203300	62426465	4055	4055	4055	4055	0
49	20241227	203200	62426465	4055	4055	4055	4055	0
50	20241227	203100	62426465	4055	4055	4055	4055	0
51	20241227	203000	62426465	4055	4055	4055	4055	0
52	20241227	202900	62426465	4055	4055	4055	4055	0
53	20241227	202800	62426465	4055	4055	4055	4055	0
54	20241227	202700	62426465	4055	4055	4055	4055	0
55	20241227	202600	62426465	4055	4055	4055	4055	0
56	20241227	202500	62426465	4055	4055	4055	4055	0
57	20241227	202400	62426465	4055	4055	4055	4055	0
58	20241227	202300	62426465	4055	4055	4055	4055	0
59	20241227	202200	62426465	4055	4055	4055	4055	0
60	20241227	202100	62426465	4055	4055	4055	4055	0
61	20241227	202000	62426465	4055	4055	4055	4055	0
62	20241227	201900	62426465	4055	4055	4055	4055	52
63	20241227	201800	62426465	4055	4055	4055	4055	0
64	20241227	201700	62426465	4055	4055	4055	4055	0
65	20241227	201600	62426465	4055	4055	4055	4055	0
66	20241227	201500	62426465	4055	4055	4055	4055	0
67	20241227	201400	62426465	4055	4055	4055	4055	0
68	20241227	201300	62426465	4055	4055	4055	4055	0
69	20241227	201200	62426465	4055	4055	4055	4055	0
70	20241227	201100	62426465	4055	4055	4055	4055	0
71	20241227	201000	62426465	4055	4055	4055	4055	0
72	20241227	200900	62426465	4055	4055	4055	4055	0
73	20241227	200800	62426465	4055	4055	4055	4055	0
74	20241227	200700	62426465	4055	4055	4055	4055	0
75	20241227	200600	62426465	4055	4055	4055	4055	0
76	20241227	200500	62426465	4055	4055	4055	4055	0
77	20241227	200400	62426465	4055	4055	4055	4055	0
78	20241227	200300	62426465	4055	4055	4055	4055	0
79	20241227	200200	62426465	4055	4055	4055	4055	0
80	20241227	200100	62426465	4055	4055	4055	4055	0
81	20241227	200000	62426465	4055	4055	4055	4055	0
82	20241227	195900	62426465	4055	4055	4055	4055	0
83	20241227	195800	62426465	4055	4055	4055	4055	0
84	20241227	195700	62426465	4055	4055	4055	4055	0
85	20241227	195600	62426465	4055	4055	4055	4055	0
86	20241227	195500	62426465	4055	4055	4055	4055	0
87	20241227	195400	62426465	4055	4055	4055	4055	0
88	20241227	195300	62426465	4055	4055	4055	4055	0
89	20241227	195200	62426465	4055	4055	4055	4055	0
90	20241227	195100	62426465	4055	4055	4055	4055	0
91	20241227	195000	62426465	4055	4055	4055	4055	0
92	20241227	194900	62426465	4055	4055	4055	4055	52
93	20241227	194800	62426465	4055	4055	4055	4055	0
94	20241227	194700	62426465	4055	4055	4055	4055	0
95	20241227	194600	62426465	4055	4055	4055	4055	0
96	20241227	194500	62426465	4055	4055	4055	4055	0
97	20241227	194400	62426465	4055	4055	4055	4055	0
98	20241227	194300	62426465	4055	4055	4055	4055	0
99	20241227	194200	62426465	4055	4055	4055	4055	0
100	20241227	194100	62426465	4055	4055	4055	4055	0
101	20241227	194000	62426465	4055	4055	4055	4055	0
102	20241227	193900	62426465	4055	4055	4055	4055	0
103	20241227	193800	62426465	4055	4055	4055	4055	0
104	20241227	193700	62426465	4055	4055	4055	4055	0
105	20241227	193600	62426465	4055	4055	4055	4055	0
106	20241227	193500	62426465	4055	4055	4055	4055	0
107	20241227	193400	62426465	4055	4055	4055	4055	0
108	20241227	193300	62426465	4055	4055	4055	4055	0
109	20241227	193200	62426465	4055	4055	4055	4055	0
110	20241227	193100	62426465	4055	4055	4055	4055	0
111	20241227	193000	62426465	4055	4055	4055	4055	0
112	20241227	192900	62426465	4055	4055	4055	4055	0
113	20241227	192800	62426465	4055	4055	4055	4055	0
114	20241227	192700	62426465	4055	4055	4055	4055	0
115	20241227	192600	62426465	4055	4055	4055	4055	0
116	20241227	192500	62426465	4055	4055	4055	4055	0
117	20241227	192400	62426465	4055	4055	4055	4055	0
118	20241227	192300	62426465	4055	4055	4055	4055	0
119	20241227	192200	62426465	4055	4055	4055	4055	0
120	20241227	192100	62426465	4055	4055	4055	4055	0
121	20241227	192000	62426465	4055	4055	4055	4055	0
122	20241227	191900	62426465	4055	4055	4055	4055	52
123	20241227	191800	62426465	4055	4055	4055	4055	0
124	20241227	191700	62426465	4055	4055	4055	4055	0
125	20241227	191600	62426465	4055	4055	4055	4055	0
126	20241227	191500	62426465	4055	4055	4055	4055	0
127	20241227	191400	62426465	4055	4055	4055	4055	0
128	20241227	191300	62426465	4055	4055	4055	4055	0
129	20241227	191200	62426465	4055	4055	4055	4055	0
130	20241227	191100	62426465	4055	4055	4055	4055	0
131	20241227	191000	62426465	4055	4055	4055	4055	0
132	20241227	190900	62426465	4055	4055	4055	4055	0
133	20241227	190800	62426465	4055	4055	4055	4055	0
134	20241227	190700	62426465	4055	4055	4055	4055	0
135	20241227	190600	62426465	4055	4055	4055	4055	0
136	20241227	190500	62426465	4055	4055	4055	4055	0
137	20241227	190400	62426465	4055	4055	4055	4055	0
138	20241227	190300	62426465	4055	4055	4055	4055	0
139	20241227	190200	62426465	4055	4055	4055	4055	0
140	20241227	190100	62426465	4055	4055	4055	4055	0
141	20241227	190000	62426465	4055	4055	4055	4055	0
142	20241227	185900	62426465	4055	4055	4055	4055	0
143	20241227	185800	62426465	4055	4055	4055	4055	0
144	20241227	185700	62426465	4055	4055	4055	4055	0
145	20241227	185600	62426465	4055	4055	4055	4055	0
146	20241227	185500	62426465	4055	4055	4055	4055	0
147	20241227	185400	62426465	4055	4055	4055	4055	0
148	20241227	185300	62426465	4055	4055	4055	4055	0
149	20241227	185200	62426465	4055	4055	4055	4055	0
150	20241227	185100	62426465	4055	4055	4055	4055	0
151	20241227	185000	62426465	4055	4055	4055	4055	0
152	20241227	184900	62426465	4055	4055	4055	4055	52
153	20241227	184800	62426465	4055	4055	4055	4055	0
154	20241227	184700	62426465	4055	4055	4055	4055	0
155	20241227	184600	62426465	4055	4055	4055	4055	0
156	20241227	184500	62426465	4055	4055	4055	4055	0
157	20241227	184400	62426465	4055	4055	4055	4055	0
158	20241227	184300	62426465	4055	4055	4055	4055	0
159	20241227	184200	62426465	4055	4055	4055	4055	0
160	20241227	184100	62426465	4055	4055	4055	4055	0
161	20241227	184000	62426465	4055	4055	4055	4055	0
162	20241227	183900	62426465	4055	4055	4055	4055	0
163	20241227	183800	62426465	4055	4055	4055	4055	0
164	20241227	183700	62426465	4055	4055	4055	4055	0
165	20241227	183600	62426465	4055	4055	4055	4055	0
166	20241227	183500	62426465	4055	4055	4055	4055	0
167	20241227	183400	62426465	4055	4055	4055	4055	0
168	20241227	183300	62426465	4055	4055	4055	4055	0
169	20241227	183200	62426465	4055	4055	4055	4055	0
170	20241227	183100	62426465	4055	4055	4055	4055	0
171	20241227	183000	62426465	4055	4055	4055	4055	0
172	20241227	182900	62426465	4055	4055	4055	4055	0
173	20241227	182800	62426465	4055	4055	4055	4055	0
174	20241227	182700	62426465	4055	4055	4055	4055	0
175	20241227	182600	62426465	4055	4055	4055	4055	0
176	20241227	182500	62426465	4055	4055	4055	4055	0
177	20241227	182400	62426465	4055	4055	4055	4055	0
178	20241227	182300	62426465	4055	4055	4055	4055	0
179	20241227	182200	62426465	4055	4055	4055	4055	0
180	20241227	182100	62426465	4055	4055	4055	4055	0
181	20241227	182000	62426465	4055	4055	4055	4055	0
182	20241227	181900	62426465	4055	4055	4055	4055	52
183	20241227	181800	62426465	4055	4055	4055	4055	0
184	20241227	181700	62426465	4055	4055	4055	4055	0
185	20241227	181600	62426465	4055	4055	4055	4055	0
186	20241227	181500	62426465	4055	4055	4055	4055	0
187	20241227	181400	62426465	4055	4055	4055	4055	0
188	20241227	181300	62426465	4055	4055	4055	4055	0
189	20241227	181200	62426465	4055	4055	4055	4055	0
190	20241227	181100	62426465	4055	4055	4055	4055	0
191	20241227	181000	62426465	4055	4055	4055	4055	0
192	20241227	180900	62426465	4055	4055	4055	4055	0
193	20241227	180800	62426465	4055	4055	4055	4055	0
194	20241227	180700	62426465	4055	4055	4055	4055	0
195	20241227	180600	62426465	4055	4055	4055	4055	0
196	20241227	180500	62426465	4055	4055	4055	4055	0
197	20241227	180400	62426465	4055	4055	4055	4055	0
198	20241227	180300	62426465	4055	4055	4055	4055	0
199	20241227	180200	62426465	4055	4055	4055	4055	0
200	20241227	180100	62426465	4055	4055	4055	4055	0
201	20241227	180000	62426465	4055	4055	4055	4055	0
202	20241227	175900	62426465	4055	4055	4055	4055	0
203	20241227	175800	62426465	4055	4055	4055	4055	0
204	20241227	175700	62426465	4055	4055	4055	4055	0
205	20241227	175600	62426465	4055	4055	4055	4055	0
206	20241227	175500	62426465	4055	4055	4055	4055	0
207	20241227	175400	62426465	4055	4055	4055	4055	0
208	20241227	175300	62426465	4055	4055	4055	4055	0
209	20241227	175200	62426465	4055	4055	4055	4055	0
210	20241227	175100	62426465	4055	4055	4055	4055	0
211	20241227	175000	62426465	4055	4055	4055	4055	0
212	20241227	174900	62426465	4055	4055	4055	4055	52
213	20241227	174800	62426465	4055	4055	4055	4055	0
214	20241227	174700	62426465	4055	4055	4055	4055	0
215	20241227	174600	62426465	4055	4055	4055	4055	0
216	20241227	174500	62426465	4055	4055	4055	4055	0
217	20241227	174400	62426465	4055	4055	4055	4055	0
218	20241227	174300	62426465	4055	4055	4055	4055	0
219	20241227	174200	62426465	4055	4055	4055	4055	0
220	20241227	174100	62426465	4055	4055	4055	4055	0
221	20241227	174000	62426465	4055	4055	4055	4055	0
222	20241227	173900	62426465	4055	4055	4055	4055	0
223	20241227	173800	62426465	4055	4055	4055	4055	0
224	20241227	173700	62426465	4055	4055	4055	4055	0
225	20241227	173600	62426465	4055	4055	4055	4055	0
226	20241227	173500	62426465	4055	4055	4055	4055	0
227	20241227	173400	62426465	4055	4055	4055	4055	0
228	20241227	173300	62426465	4055	4055	4055	4055	0
229	20241227	173200	62426465	4055	4055	4055	4055	0
230	20241227	173100	62426465	4055	4055	4055	4055	0
231	20241227	173000	62426465	4055	4055	4055	4055	0
232	20241227	172900	62426465	4055	4055	4055	4055	0
233	20241227	172800	62426465	4055	4055	4055	4055	0
234	20241227	172700	62426465	4055	4055	4055	4055	0
235	20241227	172600	62426465	4055	4055	4055	4055	0
236	20241227	172500	62426465	4055	4055	4055	4055	0
237	20241227	172400	62426465	4055	4055	4055	4055	0
238	20241227	172300	62426465	4055	4055	4055	4055	0
239	20241227	172200	62426465	4055	4055	4055	4055	0
240	20241227	172100	62426465	4055	4055	4055	4055	0
241	20241227	172000	62426465	4055	4055	4055	4055	0
242	20241227	171900	62426465	4055	4055	4055	4055	52
243	20241227	171800	62426465	4055	4055	4055	4055	0
244	20241227	171700	62426465	4055	4055	4055	4055	0
245	20241227	171600	62426465	4055	4055	4055	4055	0
246	20241227	171500	62426465	4055	4055	4055	4055	0
247	20241227	171400	62426465	4055	4055	4055	4055	0
248	20241227	171300	62426465	4055	4055	4055	4055	0
249	20241227	171200	62426465	4055	4055	4055	4055	0
250	20241227	171100	62426465	4055	4055	4055	4055	0
251	20241227	171000	62426465	4055	4055	4055	4055	0
252	20241227	170900	62426465	4055	4055	4055	4055	0
253	20241227	170800	62426465	4055	4055	4055	4055	0
254	20241227	170700	62426465	4055	4055	4055	4055	0
255	20241227	170600	62426465	4055	4055	4055	4055	0
256	20241227	170500	62426465	4055	4055	4055	4055	0
257	20241227	170400	62426465	4055	4055	4055	4055	0
258	20241227	170300	62426465	4055	4055	4055	4055	0
259	20241227	170200	62426465	4055	4055	4055	4055	0
260	20241227	170100	62426465	4055	4055	4055	4055	0
261	20241227	170000	62426465	4055	4055	4055	4055	0
262	20241227	165900	62426465	4055	4055	4055	4055	0
263	20241227	165800	62426465	4055	4055	4055	4055	0
264	20241227	165700	62426465	4055	4055	4055	4055	0
265	20241227	165600	62426465	4055	4055	4055	4055	0
266	20241227	165500	62426465	4055	4055	4055	4055	0
267	20241227	165400	62426465	4055	4055	4055	4055	0
268	20241227	165300	62426465	4055	4055	4055	4055	0
269	20241227	165200	62426465	4055	4055	4055	4055	0
270	20241227	165100	62426465	4055	4055	4055	4055	0
271	20241227	165000	62426465	4055	4055	4055	4055	0
272	20241227	164900	62426465	4055	4055	4055	4055	52
273	20241227	164800	62426465	4055	4055	4055	4055	0
274	20241227	164700	62426465	4055	4055	4055	4055	0
275	20241227	164600	62426465	4055	4055	4055	4055	0
276	20241227	164500	62426465	4055	4055	4055	4055	0
277	20241227	164400	62426465	4055	4055	4055	4055	0
278	20241227	164300	62426465	4055	4055	4055	4055	0
279	20241227	164200	62426465	4055	4055	4055	4055	0
280	20241227	164100	62426465	4055	4055	4055	4055	0
281	20241227	164000	62426465	4055	4055	4055	4055	0
282	20241227	163900	62426465	4055	4055	4055	4055	0
283	20241227	163800	62426465	4055	4055	4055	4055	0
284	20241227	163700	62426465	4055	4055	4055	4055	0
285	20241227	163600	62426465	4055	4055	4055	4055	0
286	20241227	163500	62426465	4055	4055	4055	4055	0
287	20241227	163400	62426465	4055	4055	4055	4055	0
288	20241227	163300	62426465	4055	4055	4055	4055	0
289	20241227	163200	62426465	4055	4055	4055	4055	0
290	20241227	163100	62426465	4055	4055	4055	4055	0
291	20241227	163000	62426465	4055	4055	4055	4055	0
292	20241227	162900	62426465	4055	4055	4055	4055	0
293	20241227	162800	62426465	4055	4055	4055	4055	0
294	20241227	162700	62426465	4055	4055	4055	4055	0
295	20241227	162600	62426465	4055	4055	4055	4055	0
296	20241227	162500	62426465	4055	4055	4055	4055	0
297	20241227	162400	62426465	4055	4055	4055	4055	0
298	20241227	162300	62426465	4055	4055	4055	4055	0
299	20241227	162200	62426465	4055	4055	4055	4055	0
300	20241227	162100	62426465	4055	4055	4055	4055	0
301	20241227	162000	62426465	4055	4055	4055	4055	0
302	20241227	161900	62426465	4055	4055	4055	4055	52
303	20241227	161800	62426465	4055	4055	4055	4055	0
304	20241227	161700	62426465	4055	4055	4055	4055	0
305	20241227	161600	62426465	4055	4055	4055	4055	0
306	20241227	161500	62426465	4055	4055	4055	4055	0
307	20241227	161400	62426465	4055	4055	4055	4055	0
308	20241227	161300	62426465	4055	4055	4055	4055	0
309	20241227	161200	62426465	4055	4055	4055	4055	0
310	20241227	161100	62426465	4055	4055	4055	4055	0
311	20241227	161000	62426465	4055	4055	4055	4055	0
312	20241227	160900	62426465	4055	4055	4055	4055	0
313	20241227	160800	62426465	4055	4055	4055	4055	0
314	20241227	160700	62426465	4055	4055	4055	4055	0
315	20241227	160600	62426465	4055	4055	4055	4055	0
316	20241227	160500	62426465	4055	4055	4055	4055	0
317	20241227	160400	62426465	4055	4055	4055	4055	0
318	20241227	160300	62426465	4055	4055	4055	4055	0
319	20241227	160200	62426465	4055	4055	4055	4055	0
320	20241227	160100	62426465	4055	4055	4055	4055	0
321	20241227	160000	62426465	4055	4055	4055	4055	0
322	20241227	155900	62426465	4055	4055	4055	4055	0
323	20241227	155800	62426465	4055	4055	4055	4055	0
324	20241227	155700	62426465	4055	4055	4055	4055	0
325	20241227	155600	62426465	4055	4055	4055	4055	0
326	20241227	155500	62426465	4055	4055	4055	4055	0
327	20241227	155400	62426465	4055	4055	4055	4055	0
328	20241227	155300	62426465	4055	4055	4055	4055	0
329	20241227	155200	62426465	4055	4055	4055	4055	0
330	20241227	155100	62426465	4055	4055	4055	4055	0
331	20241227	155000	62426465	4055	4055	4055	4055	0
332	20241227	154900	62426465	4055	4055	4055	4055	52
333	20241227	154800	62426465	4055	4055	4055	4055	0
334	20241227	154700	62426465	4055	4055	4055	4055	0
335	20241227	154600	62426465	4055	4055	4055	4055	0
336	20241227	154500	62426465	4055	4055	4055	4055	0
337	20241227	154400	62426465	4055	4055	4055	4055	0
338	20241227	154300	62426465	4055	4055	4055	4055	0
339	20241227	154200	62426465	4055	4055	4055	4055	0
340	20241227	154100	62426465	4055	4055	4055	4055	0
341	20241227	154000	62426465	4055	4055	4055	4055	0
342	20241227	153900	62426465	4055	4055	4055	4055	0
343	20241227	153800	62426465	4055	4055	4055	4055	0
344	20241227	153700	62426465	4055	4055	4055	4055	0
345	20241227	153600	62426465	4055	4055	4055	4055	0
346	20241227	153500	62426465	4055	4055	4055	4055	0
347	20241227	153400	62426465	4055	4055	4055	4055	0
348	20241227	153300	62426465	4055	4055	4055	4055	0
349	20241227	153200	62426465	4055	4055	4055	4055	0
350	20241227	153100	62426465	4055	4055	4055	4055	0
351	20241227	153000	62426465	4055	4055	4055	4055	52
352	20241227	152900	62215605	4055	4055	4055	4055	0
353	20241227	152800	62215605	4055	4055	4055	4055	0
354	20241227	152700	62215605	4055	4055	4055	4055	0
355	20241227	152600	62215605	4055	4055	4055	4055	0
356	20241227	152500	62215605	4055	4055	4055	4055	0
357	20241227	152400	62215605	4055	4055	4055	4055	0
358	20241227	152300	62215605	4055	4055	4055	4055	0
359	20241227	152200	62215605	4055	4055	4055	4055	0
360	20241227	152100	62215605	4055	4055	4055	4055	0
361	20241227	152000	62215605	4055	4055	4055	4055	0
362	20241227	151900	62215605	4055	4055	4055	4055	62
363	20241227	151800	61964195	4055	4055	4055	4055	0
364	20241227	151700	61964195	4055	4055	4055	4055	0
365	20241227	151600	61964195	4055	4055	4055	4055	0
366	20241227	151500	61964195	4055	4055	4055	4055	10
367	20241227	151400	61923645	4045	4045	4045	4045	0
368	20241227	151300	61923645	4045	4045	4045	4045	0
369	20241227	151200	61923645	4045	4045	4045	4045	0
370	20241227	151100	61923645	4045	4045	4045	4045	0
371	20241227	151000	61923645	4045	4045	4045	4045	0
372	20241227	150900	61923645	4045	4045	4045	4045	0
373	20241227	150800	61923645	4045	4045	4045	4045	0
374	20241227	150700	61923645	4045	4045	4045	4045	0
375	20241227	150600	61923645	4045	4045	4045	4045	0
376	20241227	150500	61923645	4045	4045	4045	4045	1000
377	20241227	150400	57878645	4050	4050	4050	4050	0
378	20241227	150300	57878645	4050	4050	4050	4050	6
379	20241227	150200	57854345	4045	4050	4050	4045	12
380	20241227	150100	57805795	4045	4045	4045	4045	4
381	20241227	150000	57789615	4050	4050	4050	4050	1
382	20241227	145900	57785565	4045	4045	4045	4045	10
383	20241227	145800	57745115	4050	4050	4050	4050	0
384	20241227	145700	57745115	4050	4050	4050	4050	41
385	20241227	145600	57579065	4050	4050	4050	4050	0
386	20241227	145500	57579065	4050	4050	4050	4050	0
387	20241227	145400	57579065	4050	4050	4050	4050	0
388	20241227	145300	57579065	4050	4050	4050	4050	0
389	20241227	145200	57579065	4050	4050	4050	4050	0
390	20241227	145100	57579065	4050	4050	4050	4050	0
391	20241227	145000	57579065	4050	4050	4050	4050	0
392	20241227	144900	57579065	4050	4050	4050	4050	0
393	20241227	144800	57579065	4050	4050	4050	4050	0
394	20241227	144700	57579065	4050	4050	4050	4050	0
395	20241227	144600	57579065	4050	4050	4050	4050	0
396	20241227	144500	57579065	4050	4050	4050	4050	1
397	20241227	144400	57575015	4050	4055	4055	4050	125
398	20241227	144300	57068760	4055	4055	4055	4055	0
399	20241227	144200	57068760	4055	4055	4055	4055	0
400	20241227	144100	57068760	4055	4055	4055	4055	0
401	20241227	144000	57068760	4055	4055	4055	4055	1
402	20241227	143900	57064705	4050	4050	4050	4050	0
403	20241227	143800	57064705	4050	4050	4050	4050	0
404	20241227	143700	57064705	4050	4050	4050	4050	0
405	20241227	143600	57064705	4050	4050	4050	4050	0
406	20241227	143500	57064705	4050	4050	4050	4050	0
407	20241227	143400	57064705	4050	4050	4050	4050	0
408	20241227	143300	57064705	4050	4050	4050	4050	0
409	20241227	143200	57064705	4050	4050	4050	4050	78
410	20241227	143100	56748805	4050	4050	4050	4050	0
411	20241227	143000	56748805	4050	4050	4050	4050	0
412	20241227	142900	56748805	4050	4050	4050	4050	20
413	20241227	142800	56667805	4050	4050	4050	4050	0
414	20241227	142700	56667805	4050	4050	4050	4050	1
415	20241227	142600	56663755	4050	4050	4050	4050	2
416	20241227	142500	56655655	4050	4050	4050	4050	0
417	20241227	142400	56655655	4050	4050	4050	4050	0
418	20241227	142300	56655655	4050	4050	4050	4050	0
419	20241227	142200	56655655	4050	4050	4050	4050	0
420	20241227	142100	56655655	4050	4050	4050	4050	0
421	20241227	142000	56655655	4050	4050	4050	4050	0
422	20241227	141900	56655655	4050	4050	4050	4050	0
423	20241227	141800	56655655	4050	4050	4050	4050	0
424	20241227	141700	56655655	4050	4050	4050	4050	0
425	20241227	141600	56655655	4050	4050	4050	4050	0
426	20241227	141500	56655655	4050	4050	4050	4050	0
427	20241227	141400	56655655	4050	4050	4050	4050	0
428	20241227	141300	56655655	4050	4050	4050	4050	0
429	20241227	141200	56655655	4050	4050	4050	4050	0
430	20241227	141100	56655655	4050	4050	4050	4050	0
431	20241227	141000	56655655	4050	4050	4050	4050	1
432	20241227	140900	56651605	4045	4045	4045	4045	0
433	20241227	140800	56651605	4045	4045	4045	4045	10
434	20241227	140700	56611155	4035	4035	4035	4035	0
435	20241227	140600	56611155	4035	4035	4035	4035	0
436	20241227	140500	56611155	4035	4055	4055	4035	6467
437	20241227	140400	30499435	4055	4055	4055	4055	0
438	20241227	140300	30499435	4055	4055	4055	4055	0
439	20241227	140200	30499435	4055	4055	4055	4055	0
440	20241227	140100	30499435	4055	4055	4055	4055	0
441	20241227	140000	30499435	4055	4055	4055	4055	0
442	20241227	135900	30499435	4055	4055	4055	4055	0
443	20241227	135800	30499435	4055	4055	4055	4055	1
444	20241227	135700	30495380	4055	4055	4055	4055	0
445	20241227	135600	30495380	4055	4055	4055	4055	0
446	20241227	135500	30495380	4055	4055	4055	4055	0
447	20241227	135400	30495380	4055	4055	4055	4055	0
448	20241227	135300	30495380	4055	4055	4055	4055	1
449	20241227	135200	30491325	4055	4055	4055	4055	5
450	20241227	135100	30471050	4055	4055	4055	4055	5
451	20241227	135000	30450775	4055	4055	4055	4055	0
452	20241227	134900	30450775	4055	4055	4055	4055	0
453	20241227	134800	30450775	4055	4055	4055	4055	2
454	20241227	134700	30442665	4055	4055	4055	4055	0
455	20241227	134600	30442665	4055	4055	4055	4055	0
456	20241227	134500	30442665	4055	4055	4055	4055	0
457	20241227	134400	30442665	4055	4055	4055	4055	0
458	20241227	134300	30442665	4055	4055	4055	4055	0
459	20241227	134200	30442665	4055	4055	4055	4055	0
460	20241227	134100	30442665	4055	4055	4055	4055	0
461	20241227	134000	30442665	4055	4055	4055	4055	0
462	20241227	133900	30442665	4055	4055	4055	4055	0
463	20241227	133800	30442665	4055	4055	4055	4055	0
464	20241227	133700	30442665	4055	4055	4055	4055	0
465	20241227	133600	30442665	4055	4055	4055	4055	0
466	20241227	133500	30442665	4055	4055	4055	4055	100
467	20241227	133400	30037165	4055	4055	4055	4055	0
468	20241227	133300	30037165	4055	4055	4055	4055	0
469	20241227	133200	30037165	4055	4055	4055	4055	0
470	20241227	133100	30037165	4055	4055	4055	4055	0
471	20241227	133000	30037165	4055	4055	4055	4055	0
472	20241227	132900	30037165	4055	4055	4055	4055	0
473	20241227	132800	30037165	4055	4055	4055	4055	0
474	20241227	132700	30037165	4055	4055	4055	4055	0
475	20241227	132600	30037165	4055	4055	4055	4055	0
476	20241227	132500	30037165	4055	4055	4055	4055	0
477	20241227	132400	30037165	4055	4055	4055	4055	0
478	20241227	132300	30037165	4055	4055	4055	4055	0
479	20241227	132200	30037165	4055	4055	4055	4055	20
480	20241227	132100	29956065	4045	4045	4045	4045	0
481	20241227	132000	29956065	4045	4045	4045	4045	0
482	20241227	131900	29956065	4045	4045	4045	4045	0
483	20241227	131800	29956065	4045	4045	4045	4045	0
484	20241227	131700	29956065	4045	4045	4045	4045	0
485	20241227	131600	29956065	4045	4045	4045	4045	0
486	20241227	131500	29956065	4045	4045	4045	4045	0
487	20241227	131400	29956065	4045	4045	4045	4045	0
488	20241227	131300	29956065	4045	4045	4045	4045	0
489	20241227	131200	29956065	4045	4045	4045	4045	0
490	20241227	131100	29956065	4045	4045	4045	4045	0
491	20241227	131000	29956065	4045	4045	4045	4045	0
492	20241227	130900	29956065	4045	4045	4045	4045	0
493	20241227	130800	29956065	4045	4045	4045	4045	0
494	20241227	130700	29956065	4045	4045	4045	4045	0
495	20241227	130600	29956065	4045	4045	4045	4045	0
496	20241227	130500	29956065	4045	4045	4045	4045	0
497	20241227	130400	29956065	4045	4045	4045	4045	0
498	20241227	130300	29956065	4045	4045	4045	4045	0
499	20241227	130200	29956065	4045	4045	4045	4045	0
500	20241227	130100	29956065	4045	4045	4045	4045	0
501	20241227	130000	29956065	4045	4045	4045	4045	0
502	20241227	125900	29956065	4045	4045	4045	4045	0
503	20241227	125800	29956065	4045	4045	4045	4045	0
504	20241227	125700	29956065	4045	4045	4045	4045	0
505	20241227	125600	29956065	4045	4045	4045	4045	0
506	20241227	125500	29956065	4045	4045	4045	4045	0
507	20241227	125400	29956065	4045	4045	4045	4045	0
508	20241227	125300	29956065	4045	4045	4045	4045	0
509	20241227	125200	29956065	4045	4045	4045	4045	0
510	20241227	125100	29956065	4045	4045	4045	4045	0
511	20241227	125000	29956065	4045	4045	4045	4045	0
512	20241227	124900	29956065	4045	4045	4045	4045	0
513	20241227	124800	29956065	4045	4045	4045	4045	0
514	20241227	124700	29956065	4045	4045	4045	4045	0
515	20241227	124600	29956065	4045	4045	4045	4045	0
516	20241227	124500	29956065	4045	4045	4045	4045	0
517	20241227	124400	29956065	4045	4045	4045	4045	0
518	20241227	124300	29956065	4045	4045	4045	4045	0
519	20241227	124200	29956065	4045	4045	4045	4045	0
520	20241227	124100	29956065	4045	4045	4045	4045	0
521	20241227	124000	29956065	4045	4045	4045	4045	0
522	20241227	123900	29956065	4045	4045	4045	4045	0
523	20241227	123800	29956065	4045	4045	4045	4045	0
524	20241227	123700	29956065	4045	4045	4045	4045	0
525	20241227	123600	29956065	4045	4045	4045	4045	0
526	20241227	123500	29956065	4045	4045	4045	4045	0
527	20241227	123400	29956065	4045	4045	4045	4045	0
528	20241227	123300	29956065	4045	4045	4045	4045	195
529	20241227	123200	29167290	4045	4045	4045	4045	0
530	20241227	123100	29167290	4045	4045	4045	4045	71
531	20241227	123000	28880095	4055	4055	4055	4055	0
532	20241227	122900	28880095	4055	4055	4055	4055	0
533	20241227	122800	28880095	4055	4055	4055	4055	10
534	20241227	122700	28839545	4050	4050	4050	4050	0
535	20241227	122600	28839545	4050	4050	4050	4050	0
536	20241227	122500	28839545	4050	4050	4050	4050	0
537	20241227	122400	28839545	4050	4050	4050	4050	0
538	20241227	122300	28839545	4050	4050	4050	4050	0
539	20241227	122200	28839545	4050	4050	4050	4050	0
540	20241227	122100	28839545	4050	4050	4050	4050	0
541	20241227	122000	28839545	4050	4050	4050	4050	0
542	20241227	121900	28839545	4050	4050	4050	4050	2
543	20241227	121800	28831445	4050	4050	4050	4050	0
544	20241227	121700	28831445	4050	4050	4050	4050	0
545	20241227	121600	28831445	4050	4050	4050	4050	0
546	20241227	121500	28831445	4050	4050	4050	4050	0
547	20241227	121400	28831445	4050	4050	4050	4050	0
548	20241227	121300	28831445	4050	4050	4050	4050	10
549	20241227	121200	28790945	4050	4050	4050	4050	10
550	20241227	121100	28750445	4055	4055	4055	4055	2
551	20241227	121000	28742335	4055	4055	4055	4055	0
552	20241227	120900	28742335	4055	4055	4055	4055	0
553	20241227	120800	28742335	4055	4055	4055	4055	0
554	20241227	120700	28742335	4055	4055	4055	4055	0
555	20241227	120600	28742335	4055	4055	4055	4055	0
556	20241227	120500	28742335	4055	4055	4055	4055	0
557	20241227	120400	28742335	4055	4055	4055	4055	0
558	20241227	120300	28742335	4055	4055	4055	4055	0
559	20241227	120200	28742335	4055	4050	4055	4050	2
560	20241227	120100	28734230	4050	4050	4050	4050	0
561	20241227	120000	28734230	4050	4050	4050	4050	0
562	20241227	115900	28734230	4050	4050	4050	4050	1074
563	20241227	115800	24384530	4050	4050	4050	4050	0
564	20241227	115700	24384530	4050	4050	4050	4050	0
565	20241227	115600	24384530	4050	4050	4050	4050	0
566	20241227	115500	24384530	4050	4050	4050	4050	0
567	20241227	115400	24384530	4050	4050	4050	4050	0
568	20241227	115300	24384530	4050	4050	4050	4050	0
569	20241227	115200	24384530	4050	4050	4050	4050	0
570	20241227	115100	24384530	4050	4050	4050	4050	0
571	20241227	115000	24384530	4050	4050	4050	4050	0
572	20241227	114900	24384530	4050	4050	4050	4050	0
573	20241227	114800	24384530	4050	4050	4050	4050	0
574	20241227	114700	24384530	4050	4050	4050	4050	0
575	20241227	114600	24384530	4050	4050	4050	4050	0
576	20241227	114500	24384530	4050	4050	4050	4050	0
577	20241227	114400	24384530	4050	4050	4050	4050	0
578	20241227	114300	24384530	4050	4050	4050	4050	0
579	20241227	114200	24384530	4050	4050	4050	4050	10
580	20241227	114100	24344030	4065	4065	4065	4065	3
581	20241227	114000	24331835	4065	4065	4065	4065	0
582	20241227	113900	24331835	4065	4065	4065	4065	0
583	20241227	113800	24331835	4065	4065	4065	4065	0
584	20241227	113700	24331835	4065	4065	4065	4065	0
585	20241227	113600	24331835	4065	4065	4065	4065	2
586	20241227	113500	24323705	4050	4050	4050	4050	0
587	20241227	113400	24323705	4050	4050	4050	4050	0
588	20241227	113300	24323705	4050	4050	4050	4050	0
589	20241227	113200	24323705	4050	4050	4050	4050	0
590	20241227	113100	24323705	4050	4050	4050	4050	0
591	20241227	113000	24323705	4050	4050	4050	4050	0
592	20241227	112900	24323705	4050	4050	4050	4050	0
593	20241227	112800	24323705	4050	4050	4050	4050	0
594	20241227	112700	24323705	4050	4050	4050	4050	0
595	20241227	112600	24323705	4050	4050	4050	4050	0
596	20241227	112500	24323705	4050	4050	4050	4050	0
597	20241227	112400	24323705	4050	4050	4050	4050	0
598	20241227	112300	24323705	4050	4050	4050	4050	0
599	20241227	112200	24323705	4050	4050	4050	4050	0
600	20241227	112100	24323705	4050	4050	4050	4050	0
601	20241227	112000	24323705	4050	4050	4050	4050	0
602	20241227	111900	24323705	4050	4050	4050	4050	0
603	20241227	111800	24323705	4050	4055	4055	4050	550
604	20241227	111700	22096150	4050	4050	4050	4050	0
605	20241227	111600	22096150	4050	4050	4050	4050	0
606	20241227	111500	22096150	4050	4050	4050	4050	0
607	20241227	111400	22096150	4050	4050	4050	4050	0
608	20241227	111300	22096150	4050	4050	4050	4050	0
609	20241227	111200	22096150	4050	4050	4050	4050	0
610	20241227	111100	22096150	4050	4050	4050	4050	0
611	20241227	111000	22096150	4050	4050	4050	4050	0
612	20241227	110900	22096150	4050	4050	4050	4050	0
613	20241227	110800	22096150	4050	4050	4050	4050	0
614	20241227	110700	22096150	4050	4050	4050	4050	0
615	20241227	110600	22096150	4050	4050	4050	4050	0
616	20241227	110500	22096150	4050	4060	4060	4050	533
617	20241227	110400	19937255	4065	4065	4065	4065	0
618	20241227	110300	19937255	4065	4065	4065	4065	0
619	20241227	110200	19937255	4065	4065	4065	4065	2
620	20241227	110100	19929125	4065	4065	4065	4065	0
621	20241227	110000	19929125	4065	4065	4065	4065	0
622	20241227	105900	19929125	4065	4065	4065	4065	2
623	20241227	105800	19920995	4065	4065	4065	4065	0
624	20241227	105700	19920995	4065	4065	4065	4065	0
625	20241227	105600	19920995	4065	4065	4065	4065	0
626	20241227	105500	19920995	4065	4065	4065	4065	0
627	20241227	105400	19920995	4065	4065	4065	4065	0
628	20241227	105300	19920995	4065	4065	4065	4065	0
629	20241227	105200	19920995	4065	4065	4065	4065	0
630	20241227	105100	19920995	4065	4065	4065	4065	0
631	20241227	105000	19920995	4065	4065	4065	4065	0
632	20241227	104900	19920995	4065	4065	4065	4065	10
633	20241227	104800	19880345	4065	4065	4065	4065	10
634	20241227	104700	19839695	4060	4060	4060	4060	0
635	20241227	104600	19839695	4060	4060	4060	4060	0
636	20241227	104500	19839695	4060	4060	4060	4060	0
637	20241227	104400	19839695	4060	4060	4060	4060	0
638	20241227	104300	19839695	4060	4060	4060	4060	0
639	20241227	104200	19839695	4060	4060	4060	4060	0
640	20241227	104100	19839695	4060	4060	4060	4060	0
641	20241227	104000	19839695	4060	4060	4060	4060	0
642	20241227	103900	19839695	4060	4060	4060	4060	0
643	20241227	103800	19839695	4060	4060	4060	4060	0
644	20241227	103700	19839695	4060	4060	4060	4060	0
645	20241227	103600	19839695	4060	4060	4060	4060	0
646	20241227	103500	19839695	4060	4060	4060	4060	0
647	20241227	103400	19839695	4060	4060	4060	4060	0
648	20241227	103300	19839695	4060	4060	4060	4060	0
649	20241227	103200	19839695	4060	4060	4060	4060	0
650	20241227	103100	19839695	4060	4060	4060	4060	0
651	20241227	103000	19839695	4060	4060	4060	4060	0
652	20241227	102900	19839695	4060	4060	4060	4060	0
653	20241227	102800	19839695	4060	4060	4060	4060	1
654	20241227	102700	19835635	4060	4060	4060	4060	0
655	20241227	102600	19835635	4060	4060	4060	4060	0
656	20241227	102500	19835635	4060	4060	4060	4060	0
657	20241227	102400	19835635	4060	4060	4060	4060	0
658	20241227	102300	19835635	4060	4060	4060	4060	1
659	20241227	102200	19831575	4050	4050	4050	4050	0
660	20241227	102100	19831575	4050	4060	4060	4050	1000
661	20241227	102000	15780715	4070	4070	4070	4070	0
662	20241227	101900	15780715	4070	4070	4070	4070	0
663	20241227	101800	15780715	4070	4070	4070	4070	1
664	20241227	101700	15776645	4060	4060	4060	4060	0
665	20241227	101600	15776645	4060	4060	4060	4060	0
666	20241227	101500	15776645	4060	4060	4060	4060	0
667	20241227	101400	15776645	4060	4060	4060	4060	0
668	20241227	101300	15776645	4060	4060	4060	4060	6
669	20241227	101200	15752285	4060	4060	4060	4060	7
670	20241227	101100	15723865	4060	4060	4060	4060	0
671	20241227	101000	15723865	4060	4060	4060	4060	0
672	20241227	100900	15723865	4060	4060	4060	4060	1497
673	20241227	100800	9646045	4060	4060	4060	4060	639
674	20241227	100700	7051705	4060	4060	4060	4060	0
675	20241227	100600	7051705	4060	4055	4060	4055	111
676	20241227	100500	6601595	4060	4060	4060	4060	0
677	20241227	100400	6601595	4060	4060	4060	4060	3
678	20241227	100300	6589415	4060	4060	4060	4060	4
679	20241227	100200	6573175	4050	4050	4050	4050	0
680	20241227	100100	6573175	4050	4050	4050	4050	0
681	20241227	100000	6573175	4050	4050	4050	4050	0
682	20241227	095900	6573175	4050	4050	4050	4050	0
683	20241227	095800	6573175	4050	4050	4050	4050	0
684	20241227	095700	6573175	4050	4050	4050	4050	0
685	20241227	095600	6573175	4050	4050	4050	4050	0
686	20241227	095500	6573175	4050	4050	4050	4050	0
687	20241227	095400	6573175	4050	4050	4050	4050	0
688	20241227	095300	6573175	4050	4050	4050	4050	0
689	20241227	095200	6573175	4050	4050	4050	4050	0
690	20241227	095100	6573175	4050	4050	4050	4050	0
691	20241227	095000	6573175	4050	4050	4050	4050	0
692	20241227	094900	6573175	4050	4050	4050	4050	0
693	20241227	094800	6573175	4050	4050	4050	4050	200
694	20241227	094700	5763175	4060	4060	4060	4060	0
695	20241227	094600	5763175	4060	4060	4060	4060	0
696	20241227	094500	5763175	4060	4060	4060	4060	0
697	20241227	094400	5763175	4060	4060	4060	4060	0
698	20241227	094300	5763175	4060	4060	4060	4060	0
699	20241227	094200	5763175	4060	4060	4060	4060	20
700	20241227	094100	5681975	4060	4060	4060	4060	1
701	20241227	094000	5677915	4060	4060	4060	4060	1
702	20241227	093900	5673855	4050	4050	4050	4050	0
703	20241227	093800	5673855	4050	4050	4060	4050	344
704	20241227	093700	4280565	4060	4060	4060	4060	7
705	20241227	093600	4252145	4060	4060	4060	4060	0
706	20241227	093500	4252145	4060	4060	4060	4060	7
707	20241227	093400	4223725	4060	4060	4060	4060	3
708	20241227	093300	4211545	4060	4060	4060	4060	72
709	20241227	093200	3919225	4060	4060	4060	4060	3
710	20241227	093100	3907045	4060	4060	4060	4060	3
711	20241227	093000	3894865	4060	4060	4060	4060	6
712	20241227	092900	3870505	4060	4060	4060	4060	2
713	20241227	092800	3862385	4050	4060	4060	4050	3
714	20241227	092700	3850215	4060	4060	4060	4060	0
715	20241227	092600	3850215	4060	4060	4060	4060	0
716	20241227	092500	3850215	4060	4060	4060	4060	0
717	20241227	092400	3850215	4060	4060	4060	4060	0
718	20241227	092300	3850215	4060	4060	4060	4060	0
719	20241227	092200	3850215	4060	4060	4060	4060	0
720	20241227	092100	3850215	4060	4060	4060	4060	0
721	20241227	092000	3850215	4060	4060	4060	4060	9
722	20241227	091900	3813675	4060	4060	4060	4060	0
723	20241227	091800	3813675	4060	4060	4060	4060	0
724	20241227	091700	3813675	4060	4060	4060	4060	8
725	20241227	091600	3781195	4050	4050	4050	4050	0
726	20241227	091500	3781195	4050	4050	4050	4050	0
727	20241227	091400	3781195	4050	4050	4050	4050	0
728	20241227	091300	3781195	4050	4050	4050	4050	0
729	20241227	091200	3781195	4050	4050	4050	4050	0
730	20241227	091100	3781195	4050	4050	4050	4050	0
731	20241227	091000	3781195	4050	4050	4050	4050	0
732	20241227	090900	3781195	4050	4050	4050	4050	0
733	20241227	090800	3781195	4050	4050	4050	4050	0
734	20241227	090700	3781195	4050	4050	4050	4050	1
735	20241227	090600	3777145	4055	4055	4055	4055	77
736	20241227	090500	3464910	4055	4055	4055	4055	115
737	20241227	090400	2998585	4060	4060	4060	4060	338
738	20241227	090300	1626305	4060	4060	4060	4060	0
739	20241227	090200	1626305	4060	4060	4060	4060	0
740	20241227	090100	1626305	4060	4060	4060	4060	0
741	20241227	090000	1626305	4060	4055	4060	4055	401