KissMeData/367000/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	212700	35095385	4075	4075	4075	4075	277
3	20241224	212600	35095385	4075	4075	4075	4075	0
4	20241224	212500	35095385	4075	4075	4075	4075	0
5	20241224	212400	35095385	4075	4075	4075	4075	0
6	20241224	212300	35095385	4075	4075	4075	4075	0
7	20241224	212200	35095385	4075	4075	4075	4075	0
8	20241224	212100	35095385	4075	4075	4075	4075	0
9	20241224	212000	35095385	4075	4075	4075	4075	0
10	20241224	211900	35095385	4075	4075	4075	4075	0
11	20241224	211800	35095385	4075	4075	4075	4075	0
12	20241224	211700	35095385	4075	4075	4075	4075	0
13	20241224	211600	35095385	4075	4075	4075	4075	0
14	20241224	211500	35095385	4075	4075	4075	4075	0
15	20241224	211400	35095385	4075	4075	4075	4075	0
16	20241224	211300	35095385	4075	4075	4075	4075	0
17	20241224	211200	35095385	4075	4075	4075	4075	0
18	20241224	211100	35095385	4075	4075	4075	4075	0
19	20241224	211000	35095385	4075	4075	4075	4075	0
20	20241224	210900	35095385	4075	4075	4075	4075	0
21	20241224	210800	35095385	4075	4075	4075	4075	0
22	20241224	210700	35095385	4075	4075	4075	4075	0
23	20241224	210600	35095385	4075	4075	4075	4075	0
24	20241224	210500	35095385	4075	4075	4075	4075	0
25	20241224	210400	35095385	4075	4075	4075	4075	0
26	20241224	210300	35095385	4075	4075	4075	4075	0
27	20241224	210200	35095385	4075	4075	4075	4075	0
28	20241224	210100	35095385	4075	4075	4075	4075	0
29	20241224	210000	35095385	4075	4075	4075	4075	0
30	20241224	205900	35095385	4075	4075	4075	4075	0
31	20241224	205800	35095385	4075	4075	4075	4075	0
32	20241224	205700	35095385	4075	4075	4075	4075	277
33	20241224	205600	35095385	4075	4075	4075	4075	0
34	20241224	205500	35095385	4075	4075	4075	4075	0
35	20241224	205400	35095385	4075	4075	4075	4075	0
36	20241224	205300	35095385	4075	4075	4075	4075	0
37	20241224	205200	35095385	4075	4075	4075	4075	0
38	20241224	205100	35095385	4075	4075	4075	4075	0
39	20241224	205000	35095385	4075	4075	4075	4075	0
40	20241224	204900	35095385	4075	4075	4075	4075	0
41	20241224	204800	35095385	4075	4075	4075	4075	0
42	20241224	204700	35095385	4075	4075	4075	4075	0
43	20241224	204600	35095385	4075	4075	4075	4075	0
44	20241224	204500	35095385	4075	4075	4075	4075	0
45	20241224	204400	35095385	4075	4075	4075	4075	0
46	20241224	204300	35095385	4075	4075	4075	4075	0
47	20241224	204200	35095385	4075	4075	4075	4075	0
48	20241224	204100	35095385	4075	4075	4075	4075	0
49	20241224	204000	35095385	4075	4075	4075	4075	0
50	20241224	203900	35095385	4075	4075	4075	4075	0
51	20241224	203800	35095385	4075	4075	4075	4075	0
52	20241224	203700	35095385	4075	4075	4075	4075	0
53	20241224	203600	35095385	4075	4075	4075	4075	0
54	20241224	203500	35095385	4075	4075	4075	4075	0
55	20241224	203400	35095385	4075	4075	4075	4075	0
56	20241224	203300	35095385	4075	4075	4075	4075	0
57	20241224	203200	35095385	4075	4075	4075	4075	0
58	20241224	203100	35095385	4075	4075	4075	4075	0
59	20241224	203000	35095385	4075	4075	4075	4075	0
60	20241224	202900	35095385	4075	4075	4075	4075	0
61	20241224	202800	35095385	4075	4075	4075	4075	0
62	20241224	202700	35095385	4075	4075	4075	4075	277
63	20241224	202600	35095385	4075	4075	4075	4075	0
64	20241224	202500	35095385	4075	4075	4075	4075	0
65	20241224	202400	35095385	4075	4075	4075	4075	0
66	20241224	202300	35095385	4075	4075	4075	4075	0
67	20241224	202200	35095385	4075	4075	4075	4075	0
68	20241224	202100	35095385	4075	4075	4075	4075	0
69	20241224	202000	35095385	4075	4075	4075	4075	0
70	20241224	201900	35095385	4075	4075	4075	4075	0
71	20241224	201800	35095385	4075	4075	4075	4075	0
72	20241224	201700	35095385	4075	4075	4075	4075	0
73	20241224	201600	35095385	4075	4075	4075	4075	0
74	20241224	201500	35095385	4075	4075	4075	4075	0
75	20241224	201400	35095385	4075	4075	4075	4075	0
76	20241224	201300	35095385	4075	4075	4075	4075	0
77	20241224	201200	35095385	4075	4075	4075	4075	0
78	20241224	201100	35095385	4075	4075	4075	4075	0
79	20241224	201000	35095385	4075	4075	4075	4075	0
80	20241224	200900	35095385	4075	4075	4075	4075	0
81	20241224	200800	35095385	4075	4075	4075	4075	0
82	20241224	200700	35095385	4075	4075	4075	4075	0
83	20241224	200600	35095385	4075	4075	4075	4075	0
84	20241224	200500	35095385	4075	4075	4075	4075	0
85	20241224	200400	35095385	4075	4075	4075	4075	0
86	20241224	200300	35095385	4075	4075	4075	4075	0
87	20241224	200200	35095385	4075	4075	4075	4075	0
88	20241224	200100	35095385	4075	4075	4075	4075	0
89	20241224	200000	35095385	4075	4075	4075	4075	0
90	20241224	195900	35095385	4075	4075	4075	4075	0
91	20241224	195800	35095385	4075	4075	4075	4075	0
92	20241224	195700	35095385	4075	4075	4075	4075	277
93	20241224	195600	35095385	4075	4075	4075	4075	0
94	20241224	195500	35095385	4075	4075	4075	4075	0
95	20241224	195400	35095385	4075	4075	4075	4075	0
96	20241224	195300	35095385	4075	4075	4075	4075	0
97	20241224	195200	35095385	4075	4075	4075	4075	0
98	20241224	195100	35095385	4075	4075	4075	4075	0
99	20241224	195000	35095385	4075	4075	4075	4075	0
100	20241224	194900	35095385	4075	4075	4075	4075	0
101	20241224	194800	35095385	4075	4075	4075	4075	0
102	20241224	194700	35095385	4075	4075	4075	4075	0
103	20241224	194600	35095385	4075	4075	4075	4075	0
104	20241224	194500	35095385	4075	4075	4075	4075	0
105	20241224	194400	35095385	4075	4075	4075	4075	0
106	20241224	194300	35095385	4075	4075	4075	4075	0
107	20241224	194200	35095385	4075	4075	4075	4075	0
108	20241224	194100	35095385	4075	4075	4075	4075	0
109	20241224	194000	35095385	4075	4075	4075	4075	0
110	20241224	193900	35095385	4075	4075	4075	4075	0
111	20241224	193800	35095385	4075	4075	4075	4075	0
112	20241224	193700	35095385	4075	4075	4075	4075	0
113	20241224	193600	35095385	4075	4075	4075	4075	0
114	20241224	193500	35095385	4075	4075	4075	4075	0
115	20241224	193400	35095385	4075	4075	4075	4075	0
116	20241224	193300	35095385	4075	4075	4075	4075	0
117	20241224	193200	35095385	4075	4075	4075	4075	0
118	20241224	193100	35095385	4075	4075	4075	4075	0
119	20241224	193000	35095385	4075	4075	4075	4075	0
120	20241224	192900	35095385	4075	4075	4075	4075	0
121	20241224	192800	35095385	4075	4075	4075	4075	0
122	20241224	192700	35095385	4075	4075	4075	4075	277
123	20241224	192600	35095385	4075	4075	4075	4075	0
124	20241224	192500	35095385	4075	4075	4075	4075	0
125	20241224	192400	35095385	4075	4075	4075	4075	0
126	20241224	192300	35095385	4075	4075	4075	4075	0
127	20241224	192200	35095385	4075	4075	4075	4075	0
128	20241224	192100	35095385	4075	4075	4075	4075	0
129	20241224	192000	35095385	4075	4075	4075	4075	0
130	20241224	191900	35095385	4075	4075	4075	4075	0
131	20241224	191800	35095385	4075	4075	4075	4075	0
132	20241224	191700	35095385	4075	4075	4075	4075	0
133	20241224	191600	35095385	4075	4075	4075	4075	0
134	20241224	191500	35095385	4075	4075	4075	4075	0
135	20241224	191400	35095385	4075	4075	4075	4075	0
136	20241224	191300	35095385	4075	4075	4075	4075	0
137	20241224	191200	35095385	4075	4075	4075	4075	0
138	20241224	191100	35095385	4075	4075	4075	4075	0
139	20241224	191000	35095385	4075	4075	4075	4075	0
140	20241224	190900	35095385	4075	4075	4075	4075	0
141	20241224	190800	35095385	4075	4075	4075	4075	0
142	20241224	190700	35095385	4075	4075	4075	4075	0
143	20241224	190600	35095385	4075	4075	4075	4075	0
144	20241224	190500	35095385	4075	4075	4075	4075	0
145	20241224	190400	35095385	4075	4075	4075	4075	0
146	20241224	190300	35095385	4075	4075	4075	4075	0
147	20241224	190200	35095385	4075	4075	4075	4075	0
148	20241224	190100	35095385	4075	4075	4075	4075	0
149	20241224	190000	35095385	4075	4075	4075	4075	0
150	20241224	185900	35095385	4075	4075	4075	4075	0
151	20241224	185800	35095385	4075	4075	4075	4075	0
152	20241224	185700	35095385	4075	4075	4075	4075	277
153	20241224	185600	35095385	4075	4075	4075	4075	0
154	20241224	185500	35095385	4075	4075	4075	4075	0
155	20241224	185400	35095385	4075	4075	4075	4075	0
156	20241224	185300	35095385	4075	4075	4075	4075	0
157	20241224	185200	35095385	4075	4075	4075	4075	0
158	20241224	185100	35095385	4075	4075	4075	4075	0
159	20241224	185000	35095385	4075	4075	4075	4075	0
160	20241224	184900	35095385	4075	4075	4075	4075	0
161	20241224	184800	35095385	4075	4075	4075	4075	0
162	20241224	184700	35095385	4075	4075	4075	4075	0
163	20241224	184600	35095385	4075	4075	4075	4075	0
164	20241224	184500	35095385	4075	4075	4075	4075	0
165	20241224	184400	35095385	4075	4075	4075	4075	0
166	20241224	184300	35095385	4075	4075	4075	4075	0
167	20241224	184200	35095385	4075	4075	4075	4075	0
168	20241224	184100	35095385	4075	4075	4075	4075	0
169	20241224	184000	35095385	4075	4075	4075	4075	0
170	20241224	183900	35095385	4075	4075	4075	4075	0
171	20241224	183800	35095385	4075	4075	4075	4075	0
172	20241224	183700	35095385	4075	4075	4075	4075	0
173	20241224	183600	35095385	4075	4075	4075	4075	0
174	20241224	183500	35095385	4075	4075	4075	4075	0
175	20241224	183400	35095385	4075	4075	4075	4075	0
176	20241224	183300	35095385	4075	4075	4075	4075	0
177	20241224	183200	35095385	4075	4075	4075	4075	0
178	20241224	183100	35095385	4075	4075	4075	4075	0
179	20241224	183000	35095385	4075	4075	4075	4075	0
180	20241224	182900	35095385	4075	4075	4075	4075	0
181	20241224	182800	35095385	4075	4075	4075	4075	0
182	20241224	182700	35095385	4075	4075	4075	4075	277
183	20241224	182600	35095385	4075	4075	4075	4075	0
184	20241224	182500	35095385	4075	4075	4075	4075	0
185	20241224	182400	35095385	4075	4075	4075	4075	0
186	20241224	182300	35095385	4075	4075	4075	4075	0
187	20241224	182200	35095385	4075	4075	4075	4075	0
188	20241224	182100	35095385	4075	4075	4075	4075	0
189	20241224	182000	35095385	4075	4075	4075	4075	0
190	20241224	181900	35095385	4075	4075	4075	4075	0
191	20241224	181800	35095385	4075	4075	4075	4075	0
192	20241224	181700	35095385	4075	4075	4075	4075	0
193	20241224	181600	35095385	4075	4075	4075	4075	0
194	20241224	181500	35095385	4075	4075	4075	4075	0
195	20241224	181400	35095385	4075	4075	4075	4075	0
196	20241224	181300	35095385	4075	4075	4075	4075	0
197	20241224	181200	35095385	4075	4075	4075	4075	0
198	20241224	181100	35095385	4075	4075	4075	4075	0
199	20241224	181000	35095385	4075	4075	4075	4075	0
200	20241224	180900	35095385	4075	4075	4075	4075	0
201	20241224	180800	35095385	4075	4075	4075	4075	0
202	20241224	180700	35095385	4075	4075	4075	4075	0
203	20241224	180600	35095385	4075	4075	4075	4075	0
204	20241224	180500	35095385	4075	4075	4075	4075	0
205	20241224	180400	35095385	4075	4075	4075	4075	0
206	20241224	180300	35095385	4075	4075	4075	4075	0
207	20241224	180200	35095385	4075	4075	4075	4075	0
208	20241224	180100	35095385	4075	4075	4075	4075	0
209	20241224	180000	35095385	4075	4075	4075	4075	0
210	20241224	175900	35095385	4075	4075	4075	4075	0
211	20241224	175800	35095385	4075	4075	4075	4075	0
212	20241224	175700	35095385	4075	4075	4075	4075	277
213	20241224	175600	35095385	4075	4075	4075	4075	0
214	20241224	175500	35095385	4075	4075	4075	4075	0
215	20241224	175400	35095385	4075	4075	4075	4075	0
216	20241224	175300	35095385	4075	4075	4075	4075	0
217	20241224	175200	35095385	4075	4075	4075	4075	0
218	20241224	175100	35095385	4075	4075	4075	4075	0
219	20241224	175000	35095385	4075	4075	4075	4075	0
220	20241224	174900	35095385	4075	4075	4075	4075	0
221	20241224	174800	35095385	4075	4075	4075	4075	0
222	20241224	174700	35095385	4075	4075	4075	4075	0
223	20241224	174600	35095385	4075	4075	4075	4075	0
224	20241224	174500	35095385	4075	4075	4075	4075	0
225	20241224	174400	35095385	4075	4075	4075	4075	0
226	20241224	174300	35095385	4075	4075	4075	4075	0
227	20241224	174200	35095385	4075	4075	4075	4075	0
228	20241224	174100	35095385	4075	4075	4075	4075	0
229	20241224	174000	35095385	4075	4075	4075	4075	0
230	20241224	173900	35095385	4075	4075	4075	4075	0
231	20241224	173800	35095385	4075	4075	4075	4075	0
232	20241224	173700	35095385	4075	4075	4075	4075	0
233	20241224	173600	35095385	4075	4075	4075	4075	0
234	20241224	173500	35095385	4075	4075	4075	4075	0
235	20241224	173400	35095385	4075	4075	4075	4075	0
236	20241224	173300	35095385	4075	4075	4075	4075	0
237	20241224	173200	35095385	4075	4075	4075	4075	0
238	20241224	173100	35095385	4075	4075	4075	4075	0
239	20241224	173000	35095385	4075	4075	4075	4075	0
240	20241224	172900	35095385	4075	4075	4075	4075	0
241	20241224	172800	35095385	4075	4075	4075	4075	0
242	20241224	172700	35095385	4075	4075	4075	4075	277
243	20241224	172600	35095385	4075	4075	4075	4075	0
244	20241224	172500	35095385	4075	4075	4075	4075	0
245	20241224	172400	35095385	4075	4075	4075	4075	0
246	20241224	172300	35095385	4075	4075	4075	4075	0
247	20241224	172200	35095385	4075	4075	4075	4075	0
248	20241224	172100	35095385	4075	4075	4075	4075	0
249	20241224	172000	35095385	4075	4075	4075	4075	0
250	20241224	171900	35095385	4075	4075	4075	4075	0
251	20241224	171800	35095385	4075	4075	4075	4075	0
252	20241224	171700	35095385	4075	4075	4075	4075	0
253	20241224	171600	35095385	4075	4075	4075	4075	0
254	20241224	171500	35095385	4075	4075	4075	4075	0
255	20241224	171400	35095385	4075	4075	4075	4075	0
256	20241224	171300	35095385	4075	4075	4075	4075	0
257	20241224	171200	35095385	4075	4075	4075	4075	0
258	20241224	171100	35095385	4075	4075	4075	4075	0
259	20241224	171000	35095385	4075	4075	4075	4075	0
260	20241224	170900	35095385	4075	4075	4075	4075	0
261	20241224	170800	35095385	4075	4075	4075	4075	0
262	20241224	170700	35095385	4075	4075	4075	4075	0
263	20241224	170600	35095385	4075	4075	4075	4075	0
264	20241224	170500	35095385	4075	4075	4075	4075	0
265	20241224	170400	35095385	4075	4075	4075	4075	0
266	20241224	170300	35095385	4075	4075	4075	4075	0
267	20241224	170200	35095385	4075	4075	4075	4075	0
268	20241224	170100	35095385	4075	4075	4075	4075	0
269	20241224	170000	35095385	4075	4075	4075	4075	0
270	20241224	165900	35095385	4075	4075	4075	4075	0
271	20241224	165800	35095385	4075	4075	4075	4075	0
272	20241224	165700	35095385	4075	4075	4075	4075	277
273	20241224	165600	35095385	4075	4075	4075	4075	0
274	20241224	165500	35095385	4075	4075	4075	4075	0
275	20241224	165400	35095385	4075	4075	4075	4075	0
276	20241224	165300	35095385	4075	4075	4075	4075	0
277	20241224	165200	35095385	4075	4075	4075	4075	0
278	20241224	165100	35095385	4075	4075	4075	4075	0
279	20241224	165000	35095385	4075	4075	4075	4075	0
280	20241224	164900	35095385	4075	4075	4075	4075	0
281	20241224	164800	35095385	4075	4075	4075	4075	0
282	20241224	164700	35095385	4075	4075	4075	4075	0
283	20241224	164600	35095385	4075	4075	4075	4075	0
284	20241224	164500	35095385	4075	4075	4075	4075	0
285	20241224	164400	35095385	4075	4075	4075	4075	0
286	20241224	164300	35095385	4075	4075	4075	4075	0
287	20241224	164200	35095385	4075	4075	4075	4075	0
288	20241224	164100	35095385	4075	4075	4075	4075	0
289	20241224	164000	35095385	4075	4075	4075	4075	0
290	20241224	163900	35095385	4075	4075	4075	4075	0
291	20241224	163800	35095385	4075	4075	4075	4075	0
292	20241224	163700	35095385	4075	4075	4075	4075	0
293	20241224	163600	35095385	4075	4075	4075	4075	0
294	20241224	163500	35095385	4075	4075	4075	4075	0
295	20241224	163400	35095385	4075	4075	4075	4075	0
296	20241224	163300	35095385	4075	4075	4075	4075	0
297	20241224	163200	35095385	4075	4075	4075	4075	0
298	20241224	163100	35095385	4075	4075	4075	4075	0
299	20241224	163000	35095385	4075	4075	4075	4075	0
300	20241224	162900	35095385	4075	4075	4075	4075	0
301	20241224	162800	35095385	4075	4075	4075	4075	0
302	20241224	162700	35095385	4075	4075	4075	4075	277
303	20241224	162600	35095385	4075	4075	4075	4075	0
304	20241224	162500	35095385	4075	4075	4075	4075	0
305	20241224	162400	35095385	4075	4075	4075	4075	0
306	20241224	162300	35095385	4075	4075	4075	4075	0
307	20241224	162200	35095385	4075	4075	4075	4075	0
308	20241224	162100	35095385	4075	4075	4075	4075	0
309	20241224	162000	35095385	4075	4075	4075	4075	0
310	20241224	161900	35095385	4075	4075	4075	4075	0
311	20241224	161800	35095385	4075	4075	4075	4075	0
312	20241224	161700	35095385	4075	4075	4075	4075	0
313	20241224	161600	35095385	4075	4075	4075	4075	0
314	20241224	161500	35095385	4075	4075	4075	4075	0
315	20241224	161400	35095385	4075	4075	4075	4075	0
316	20241224	161300	35095385	4075	4075	4075	4075	0
317	20241224	161200	35095385	4075	4075	4075	4075	0
318	20241224	161100	35095385	4075	4075	4075	4075	0
319	20241224	161000	35095385	4075	4075	4075	4075	0
320	20241224	160900	35095385	4075	4075	4075	4075	0
321	20241224	160800	35095385	4075	4075	4075	4075	0
322	20241224	160700	35095385	4075	4075	4075	4075	0
323	20241224	160600	35095385	4075	4075	4075	4075	0
324	20241224	160500	35095385	4075	4075	4075	4075	0
325	20241224	160400	35095385	4075	4075	4075	4075	0
326	20241224	160300	35095385	4075	4075	4075	4075	0
327	20241224	160200	35095385	4075	4075	4075	4075	0
328	20241224	160100	35095385	4075	4075	4075	4075	0
329	20241224	160000	35095385	4075	4075	4075	4075	0
330	20241224	155900	35095385	4075	4075	4075	4075	0
331	20241224	155800	35095385	4075	4075	4075	4075	0
332	20241224	155700	35095385	4075	4075	4075	4075	277
333	20241224	155600	35095385	4075	4075	4075	4075	0
334	20241224	155500	35095385	4075	4075	4075	4075	0
335	20241224	155400	35095385	4075	4075	4075	4075	0
336	20241224	155300	35095385	4075	4075	4075	4075	0
337	20241224	155200	35095385	4075	4075	4075	4075	0
338	20241224	155100	35095385	4075	4075	4075	4075	0
339	20241224	155000	35095385	4075	4075	4075	4075	0
340	20241224	154900	35095385	4075	4075	4075	4075	0
341	20241224	154800	35095385	4075	4075	4075	4075	0
342	20241224	154700	35095385	4075	4075	4075	4075	0
343	20241224	154600	35095385	4075	4075	4075	4075	0
344	20241224	154500	35095385	4075	4075	4075	4075	0
345	20241224	154400	35095385	4075	4075	4075	4075	0
346	20241224	154300	35095385	4075	4075	4075	4075	0
347	20241224	154200	35095385	4075	4075	4075	4075	0
348	20241224	154100	35095385	4075	4075	4075	4075	0
349	20241224	154000	35095385	4075	4075	4075	4075	0
350	20241224	153900	35095385	4075	4075	4075	4075	0
351	20241224	153800	35095385	4075	4075	4075	4075	0
352	20241224	153700	35095385	4075	4075	4075	4075	0
353	20241224	153600	35095385	4075	4075	4075	4075	0
354	20241224	153500	35095385	4075	4075	4075	4075	0
355	20241224	153400	35095385	4075	4075	4075	4075	0
356	20241224	153300	35095385	4075	4075	4075	4075	0
357	20241224	153200	35095385	4075	4075	4075	4075	0
358	20241224	153100	35095385	4075	4075	4075	4075	0
359	20241224	153000	35095385	4075	4075	4075	4075	277
360	20241224	152900	33966610	4065	4065	4065	4065	0
361	20241224	152800	33966610	4065	4065	4065	4065	0
362	20241224	152700	33966610	4065	4065	4065	4065	0
363	20241224	152600	33966610	4065	4065	4065	4065	0
364	20241224	152500	33966610	4065	4065	4065	4065	0
365	20241224	152400	33966610	4065	4065	4065	4065	0
366	20241224	152300	33966610	4065	4065	4065	4065	0
367	20241224	152200	33966610	4065	4065	4065	4065	0
368	20241224	152100	33966610	4065	4065	4065	4065	0
369	20241224	152000	33966610	4065	4065	4065	4065	0
370	20241224	151900	33966610	4065	4065	4065	4065	0
371	20241224	151800	33966610	4065	4065	4065	4065	0
372	20241224	151700	33966610	4065	4060	4065	4060	2
373	20241224	151600	33958485	4065	4065	4065	4065	0
374	20241224	151500	33958485	4065	4065	4065	4065	0
375	20241224	151400	33958485	4065	4065	4065	4065	0
376	20241224	151300	33958485	4065	4065	4065	4065	0
377	20241224	151200	33958485	4065	4065	4065	4065	0
378	20241224	151100	33958485	4065	4065	4065	4065	0
379	20241224	151000	33958485	4065	4065	4065	4065	0
380	20241224	150900	33958485	4065	4065	4065	4065	0
381	20241224	150800	33958485	4065	4065	4065	4065	0
382	20241224	150700	33958485	4065	4065	4065	4065	0
383	20241224	150600	33958485	4065	4065	4065	4065	0
384	20241224	150500	33958485	4065	4065	4065	4065	0
385	20241224	150400	33958485	4065	4065	4065	4065	0
386	20241224	150300	33958485	4065	4065	4065	4065	0
387	20241224	150200	33958485	4065	4065	4065	4065	0
388	20241224	150100	33958485	4065	4065	4065	4065	1
389	20241224	150000	33954420	4030	4030	4030	4030	1
390	20241224	145900	33950390	4060	4060	4060	4060	0
391	20241224	145800	33950390	4060	4060	4060	4060	0
392	20241224	145700	33950390	4060	4060	4060	4060	0
393	20241224	145600	33950390	4060	4060	4060	4060	0
394	20241224	145500	33950390	4060	4060	4060	4060	0
395	20241224	145400	33950390	4060	4060	4060	4060	500
396	20241224	145300	31920390	4055	4055	4055	4055	0
397	20241224	145200	31920390	4055	4055	4055	4055	0
398	20241224	145100	31920390	4055	4055	4055	4055	0
399	20241224	145000	31920390	4055	4055	4055	4055	0
400	20241224	144900	31920390	4055	4055	4055	4055	0
401	20241224	144800	31920390	4055	4055	4055	4055	0
402	20241224	144700	31920390	4055	4055	4055	4055	0
403	20241224	144600	31920390	4055	4055	4055	4055	0
404	20241224	144500	31920390	4055	4055	4055	4055	0
405	20241224	144400	31920390	4055	4055	4055	4055	0
406	20241224	144300	31920390	4055	4055	4055	4055	0
407	20241224	144200	31920390	4055	4055	4055	4055	0
408	20241224	144100	31920390	4055	4055	4055	4055	0
409	20241224	144000	31920390	4055	4055	4055	4055	0
410	20241224	143900	31920390	4055	4055	4055	4055	0
411	20241224	143800	31920390	4055	4055	4055	4055	0
412	20241224	143700	31920390	4055	4055	4055	4055	0
413	20241224	143600	31920390	4055	4055	4055	4055	0
414	20241224	143500	31920390	4055	4055	4055	4055	0
415	20241224	143400	31920390	4055	4055	4055	4055	0
416	20241224	143300	31920390	4055	4055	4055	4055	0
417	20241224	143200	31920390	4055	4055	4055	4055	0
418	20241224	143100	31920390	4055	4055	4055	4055	0
419	20241224	143000	31920390	4055	4055	4055	4055	0
420	20241224	142900	31920390	4055	4055	4055	4055	0
421	20241224	142800	31920390	4055	4055	4055	4055	32
422	20241224	142700	31790630	4075	4075	4075	4075	0
423	20241224	142600	31790630	4075	4075	4075	4075	0
424	20241224	142500	31790630	4075	4075	4075	4075	0
425	20241224	142400	31790630	4075	4075	4075	4075	0
426	20241224	142300	31790630	4075	4075	4075	4075	0
427	20241224	142200	31790630	4075	4075	4075	4075	0
428	20241224	142100	31790630	4075	4075	4075	4075	0
429	20241224	142000	31790630	4075	4075	4075	4075	1
430	20241224	141900	31786555	4035	4025	4035	4025	89
431	20241224	141800	31427540	4005	4000	4005	4000	300
432	20241224	141700	30226780	3990	3990	3990	3990	0
433	20241224	141600	30226780	3990	3990	3990	3990	0
434	20241224	141500	30226780	3990	3990	3990	3990	0
435	20241224	141400	30226780	3990	3990	3990	3990	0
436	20241224	141300	30226780	3990	3990	3990	3990	134
437	20241224	141200	29692120	3990	3990	3990	3990	500
438	20241224	141100	27697120	3990	3990	3990	3990	0
439	20241224	141000	27697120	3990	3990	3990	3990	0
440	20241224	140900	27697120	3990	3990	3990	3990	61
441	20241224	140800	27453730	3990	3990	3990	3990	0
442	20241224	140700	27453730	3990	3990	3990	3990	0
443	20241224	140600	27453730	3990	3990	3990	3990	0
444	20241224	140500	27453730	3990	3990	3990	3990	52
445	20241224	140400	27246250	3990	3990	3990	3990	1
446	20241224	140300	27242260	3990	3990	3990	3990	3
447	20241224	140200	27230290	3990	3990	3990	3990	0
448	20241224	140100	27230290	3990	3990	3990	3990	0
449	20241224	140000	27230290	3990	3990	3990	3990	0
450	20241224	135900	27230290	3990	3990	3990	3990	0
451	20241224	135800	27230290	3990	3990	3990	3990	0
452	20241224	135700	27230290	3990	3990	3990	3990	0
453	20241224	135600	27230290	3990	3990	3990	3990	23
454	20241224	135500	27138520	3990	3990	3990	3990	0
455	20241224	135400	27138520	3990	3990	3990	3990	0
456	20241224	135300	27138520	3990	3990	3990	3990	26
457	20241224	135200	27034780	3990	3990	3990	3990	1
458	20241224	135100	27030790	3990	3990	3990	3990	0
459	20241224	135000	27030790	3990	3990	3990	3990	0
460	20241224	134900	27030790	3990	3990	3990	3990	0
461	20241224	134800	27030790	3990	3990	3990	3990	0
462	20241224	134700	27030790	3990	3990	3990	3990	0
463	20241224	134600	27030790	3990	3990	3990	3990	0
464	20241224	134500	27030790	3990	3990	3990	3990	387
465	20241224	134400	25486660	4000	4000	4000	4000	10
466	20241224	134300	25446660	4000	4000	4000	4000	0
467	20241224	134200	25446660	4000	4000	4000	4000	0
468	20241224	134100	25446660	4000	4000	4000	4000	0
469	20241224	134000	25446660	4000	4000	4000	4000	10
470	20241224	133900	25406660	4000	4000	4000	4000	0
471	20241224	133800	25406660	4000	4000	4000	4000	0
472	20241224	133700	25406660	4000	4000	4000	4000	0
473	20241224	133600	25406660	4000	4000	4000	4000	0
474	20241224	133500	25406660	4000	4000	4000	4000	1
475	20241224	133400	25402660	3990	4000	4000	3990	1393
476	20241224	133300	19839885	4000	4000	4000	4000	0
477	20241224	133200	19839885	4000	4000	4000	4000	0
478	20241224	133100	19839885	4000	4000	4000	4000	100
479	20241224	133000	19439885	4000	4000	4000	4000	0
480	20241224	132900	19439885	4000	4000	4000	4000	0
481	20241224	132800	19439885	4000	4000	4000	4000	0
482	20241224	132700	19439885	4000	4000	4000	4000	0
483	20241224	132600	19439885	4000	4000	4000	4000	0
484	20241224	132500	19439885	4000	4000	4000	4000	2
485	20241224	132400	19431885	4000	4005	4005	4000	21
486	20241224	132300	19347790	4000	4005	4005	4000	6
487	20241224	132200	19323770	4005	4005	4005	4005	1
488	20241224	132100	19319765	4005	4005	4005	4005	0
489	20241224	132000	19319765	4005	4005	4005	4005	1
490	20241224	131900	19315760	4010	4010	4010	4010	0
491	20241224	131800	19315760	4010	4010	4010	4010	5
492	20241224	131700	19295710	4025	4025	4025	4025	0
493	20241224	131600	19295710	4025	4025	4025	4025	0
494	20241224	131500	19295710	4025	4025	4025	4025	0
495	20241224	131400	19295710	4025	4025	4025	4025	0
496	20241224	131300	19295710	4025	4025	4025	4025	0
497	20241224	131200	19295710	4025	4025	4025	4025	0
498	20241224	131100	19295710	4025	4025	4025	4025	0
499	20241224	131000	19295710	4025	4025	4025	4025	0
500	20241224	130900	19295710	4025	4025	4025	4025	0
501	20241224	130800	19295710	4025	4025	4025	4025	0
502	20241224	130700	19295710	4025	4025	4025	4025	0
503	20241224	130600	19295710	4025	4025	4025	4025	0
504	20241224	130500	19295710	4025	4025	4025	4025	0
505	20241224	130400	19295710	4025	4025	4025	4025	0
506	20241224	130300	19295710	4025	4025	4025	4025	0
507	20241224	130200	19295710	4025	4025	4025	4025	0
508	20241224	130100	19295710	4025	4025	4025	4025	0
509	20241224	130000	19295710	4025	4025	4025	4025	0
510	20241224	125900	19295710	4025	4025	4025	4025	0
511	20241224	125800	19295710	4025	4025	4025	4025	0
512	20241224	125700	19295710	4025	4025	4025	4025	0
513	20241224	125600	19295710	4025	4025	4025	4025	0
514	20241224	125500	19295710	4025	4025	4025	4025	0
515	20241224	125400	19295710	4025	4025	4025	4025	0
516	20241224	125300	19295710	4025	4025	4025	4025	0
517	20241224	125200	19295710	4025	4025	4025	4025	0
518	20241224	125100	19295710	4025	4025	4025	4025	0
519	20241224	125000	19295710	4025	4025	4025	4025	0
520	20241224	124900	19295710	4025	4025	4025	4025	0
521	20241224	124800	19295710	4025	4025	4025	4025	0
522	20241224	124700	19295710	4025	4025	4025	4025	0
523	20241224	124600	19295710	4025	4025	4025	4025	0
524	20241224	124500	19295710	4025	4025	4025	4025	0
525	20241224	124400	19295710	4025	4025	4025	4025	0
526	20241224	124300	19295710	4025	4025	4025	4025	0
527	20241224	124200	19295710	4025	4025	4025	4025	0
528	20241224	124100	19295710	4025	4025	4025	4025	0
529	20241224	124000	19295710	4025	4025	4025	4025	0
530	20241224	123900	19295710	4025	4025	4025	4025	1
531	20241224	123800	19291685	4025	4025	4025	4025	0
532	20241224	123700	19291685	4025	4025	4025	4025	0
533	20241224	123600	19291685	4025	4025	4025	4025	0
534	20241224	123500	19291685	4025	4025	4025	4025	0
535	20241224	123400	19291685	4025	4025	4025	4025	0
536	20241224	123300	19291685	4025	4025	4025	4025	0
537	20241224	123200	19291685	4025	4025	4025	4025	0
538	20241224	123100	19291685	4025	4025	4025	4025	0
539	20241224	123000	19291685	4025	4025	4025	4025	0
540	20241224	122900	19291685	4025	4025	4025	4025	0
541	20241224	122800	19291685	4025	4025	4025	4025	0
542	20241224	122700	19291685	4025	4025	4025	4025	0
543	20241224	122600	19291685	4025	4025	4025	4025	0
544	20241224	122500	19291685	4025	4025	4025	4025	0
545	20241224	122400	19291685	4025	4025	4025	4025	0
546	20241224	122300	19291685	4025	4025	4025	4025	0
547	20241224	122200	19291685	4025	4025	4025	4025	1
548	20241224	122100	19287660	4025	4025	4025	4025	0
549	20241224	122000	19287660	4025	4025	4025	4025	0
550	20241224	121900	19287660	4025	4025	4025	4025	0
551	20241224	121800	19287660	4025	4025	4025	4025	0
552	20241224	121700	19287660	4025	4025	4025	4025	0
553	20241224	121600	19287660	4025	4025	4025	4025	0
554	20241224	121500	19287660	4025	4025	4025	4025	0
555	20241224	121400	19287660	4025	4025	4025	4025	0
556	20241224	121300	19287660	4025	4025	4025	4025	0
557	20241224	121200	19287660	4025	4025	4025	4025	0
558	20241224	121100	19287660	4025	4025	4025	4025	0
559	20241224	121000	19287660	4025	4025	4025	4025	0
560	20241224	120900	19287660	4025	4025	4025	4025	0
561	20241224	120800	19287660	4025	4025	4025	4025	0
562	20241224	120700	19287660	4025	4025	4025	4025	0
563	20241224	120600	19287660	4025	4025	4025	4025	0
564	20241224	120500	19287660	4025	4025	4025	4025	1
565	20241224	120400	19283635	4025	4025	4025	4025	0
566	20241224	120300	19283635	4025	4025	4025	4025	0
567	20241224	120200	19283635	4025	4025	4025	4025	0
568	20241224	120100	19283635	4025	4025	4025	4025	0
569	20241224	120000	19283635	4025	4025	4025	4025	0
570	20241224	115900	19283635	4025	4025	4025	4025	0
571	20241224	115800	19283635	4025	4025	4025	4025	0
572	20241224	115700	19283635	4025	4025	4025	4025	0
573	20241224	115600	19283635	4025	4025	4025	4025	0
574	20241224	115500	19283635	4025	4025	4025	4025	0
575	20241224	115400	19283635	4025	4025	4025	4025	0
576	20241224	115300	19283635	4025	4025	4025	4025	0
577	20241224	115200	19283635	4025	4025	4025	4025	0
578	20241224	115100	19283635	4025	4025	4025	4025	0
579	20241224	115000	19283635	4025	4025	4025	4025	0
580	20241224	114900	19283635	4025	4025	4025	4025	0
581	20241224	114800	19283635	4025	4025	4025	4025	1
582	20241224	114700	19279610	4025	4025	4025	4025	0
583	20241224	114600	19279610	4025	4025	4025	4025	0
584	20241224	114500	19279610	4025	4025	4025	4025	0
585	20241224	114400	19279610	4025	4025	4025	4025	0
586	20241224	114300	19279610	4025	4025	4025	4025	0
587	20241224	114200	19279610	4025	4025	4025	4025	0
588	20241224	114100	19279610	4025	4025	4025	4025	0
589	20241224	114000	19279610	4025	4025	4025	4025	0
590	20241224	113900	19279610	4025	4025	4025	4025	0
591	20241224	113800	19279610	4025	4025	4025	4025	0
592	20241224	113700	19279610	4025	4025	4025	4025	0
593	20241224	113600	19279610	4025	4025	4025	4025	0
594	20241224	113500	19279610	4025	4025	4025	4025	0
595	20241224	113400	19279610	4025	4025	4025	4025	0
596	20241224	113300	19279610	4025	4025	4025	4025	0
597	20241224	113200	19279610	4025	4025	4025	4025	0
598	20241224	113100	19279610	4025	4025	4025	4025	1
599	20241224	113000	19275585	4025	4025	4025	4025	0
600	20241224	112900	19275585	4025	4025	4025	4025	0
601	20241224	112800	19275585	4025	4025	4025	4025	0
602	20241224	112700	19275585	4025	4025	4025	4025	0
603	20241224	112600	19275585	4025	4025	4025	4025	0
604	20241224	112500	19275585	4025	4025	4025	4025	0
605	20241224	112400	19275585	4025	4025	4025	4025	0
606	20241224	112300	19275585	4025	4025	4025	4025	0
607	20241224	112200	19275585	4025	4025	4025	4025	0
608	20241224	112100	19275585	4025	4025	4025	4025	0
609	20241224	112000	19275585	4025	4025	4025	4025	0
610	20241224	111900	19275585	4025	4025	4025	4025	0
611	20241224	111800	19275585	4025	4025	4025	4025	0
612	20241224	111700	19275585	4025	4025	4025	4025	0
613	20241224	111600	19275585	4025	4025	4025	4025	0
614	20241224	111500	19275585	4025	4025	4025	4025	0
615	20241224	111400	19275585	4025	4025	4025	4025	1
616	20241224	111300	19271560	4025	4025	4025	4025	0
617	20241224	111200	19271560	4025	4025	4025	4025	0
618	20241224	111100	19271560	4025	4025	4025	4025	0
619	20241224	111000	19271560	4025	4025	4025	4025	0
620	20241224	110900	19271560	4025	4025	4025	4025	0
621	20241224	110800	19271560	4025	4025	4025	4025	0
622	20241224	110700	19271560	4025	4025	4025	4025	0
623	20241224	110600	19271560	4025	4025	4025	4025	0
624	20241224	110500	19271560	4025	4025	4025	4025	0
625	20241224	110400	19271560	4025	4025	4025	4025	0
626	20241224	110300	19271560	4025	4025	4025	4025	0
627	20241224	110200	19271560	4025	4025	4025	4025	0
628	20241224	110100	19271560	4025	4025	4025	4025	0
629	20241224	110000	19271560	4025	4025	4025	4025	9
630	20241224	105900	19235335	4025	4025	4025	4025	0
631	20241224	105800	19235335	4025	4025	4025	4025	0
632	20241224	105700	19235335	4025	4025	4025	4025	1
633	20241224	105600	19231310	4025	4025	4025	4025	0
634	20241224	105500	19231310	4025	4025	4025	4025	0
635	20241224	105400	19231310	4025	4025	4025	4025	0
636	20241224	105300	19231310	4025	4025	4025	4025	0
637	20241224	105200	19231310	4025	4025	4025	4025	0
638	20241224	105100	19231310	4025	4025	4025	4025	0
639	20241224	105000	19231310	4025	4025	4025	4025	0
640	20241224	104900	19231310	4025	4025	4025	4025	0
641	20241224	104800	19231310	4025	4025	4025	4025	0
642	20241224	104700	19231310	4025	4020	4025	4020	3
643	20241224	104600	19219245	4020	4020	4020	4020	0
644	20241224	104500	19219245	4020	4020	4020	4020	0
645	20241224	104400	19219245	4020	4020	4020	4020	0
646	20241224	104300	19219245	4020	4020	4020	4020	0
647	20241224	104200	19219245	4020	4020	4020	4020	0
648	20241224	104100	19219245	4020	4020	4020	4020	0
649	20241224	104000	19219245	4020	4020	4020	4020	0
650	20241224	103900	19219245	4020	4020	4020	4020	0
651	20241224	103800	19219245	4020	4020	4020	4020	0
652	20241224	103700	19219245	4020	4020	4020	4020	0
653	20241224	103600	19219245	4020	4020	4020	4020	0
654	20241224	103500	19219245	4020	4020	4020	4020	0
655	20241224	103400	19219245	4020	4020	4020	4020	0
656	20241224	103300	19219245	4020	4020	4020	4020	0
657	20241224	103200	19219245	4020	4020	4020	4020	20
658	20241224	103100	19138845	3995	3995	3995	3995	0
659	20241224	103000	19138845	3995	3995	3995	3995	0
660	20241224	102900	19138845	3995	3995	3995	3995	0
661	20241224	102800	19138845	3995	4015	4015	3995	200
662	20241224	102700	18339735	4020	4020	4020	4020	0
663	20241224	102600	18339735	4020	4020	4020	4020	0
664	20241224	102500	18339735	4020	4020	4020	4020	0
665	20241224	102400	18339735	4020	4020	4020	4020	0
666	20241224	102300	18339735	4020	4020	4020	4020	1
667	20241224	102200	18335715	4000	4000	4000	4000	0
668	20241224	102100	18335715	4000	4000	4000	4000	0
669	20241224	102000	18335715	4000	4000	4000	4000	0
670	20241224	101900	18335715	4000	4000	4000	4000	266
671	20241224	101800	17271715	4000	4000	4000	4000	151
672	20241224	101700	16667715	4000	4000	4000	4000	2
673	20241224	101600	16659715	4000	4000	4000	4000	0
674	20241224	101500	16659715	4000	4000	4000	4000	1
675	20241224	101400	16655715	4000	4000	4000	4000	0
676	20241224	101300	16655715	4000	4000	4000	4000	20
677	20241224	101200	16575715	4000	4000	4000	4000	20
678	20241224	101100	16495715	4000	4000	4000	4000	0
679	20241224	101000	16495715	4000	4000	4000	4000	349
680	20241224	100900	15099715	4025	4025	4025	4025	0
681	20241224	100800	15099715	4025	4025	4025	4025	0
682	20241224	100700	15099715	4025	4025	4025	4025	0
683	20241224	100600	15099715	4025	4025	4025	4025	0
684	20241224	100500	15099715	4025	4025	4025	4025	1
685	20241224	100400	15095690	4000	4000	4000	4000	0
686	20241224	100300	15095690	4000	4000	4000	4000	1
687	20241224	100200	15091690	4025	4025	4025	4000	254
688	20241224	100100	14071725	4085	4085	4085	4085	0
689	20241224	100000	14071725	4085	4085	4085	4085	0
690	20241224	095900	14071725	4085	4085	4085	4085	0
691	20241224	095800	14071725	4085	4085	4085	4085	0
692	20241224	095700	14071725	4085	4055	4085	3995	2524
693	20241224	095600	3963430	4055	4055	4055	4055	200
694	20241224	095500	3152430	4055	4055	4055	4055	10
695	20241224	095400	3111880	4095	4095	4095	4095	0
696	20241224	095300	3111880	4095	4095	4095	4095	0
697	20241224	095200	3111880	4095	4095	4095	4095	0
698	20241224	095100	3111880	4095	4095	4095	4095	20
699	20241224	095000	3029980	4095	4095	4095	4095	131
700	20241224	094900	2493535	4095	4095	4095	4095	0
701	20241224	094800	2493535	4095	4095	4095	4095	0
702	20241224	094700	2493535	4095	4095	4095	4095	0
703	20241224	094600	2493535	4095	4095	4095	4095	0
704	20241224	094500	2493535	4095	4095	4095	4095	0
705	20241224	094400	2493535	4095	4095	4095	4095	0
706	20241224	094300	2493535	4095	4095	4095	4095	0
707	20241224	094200	2493535	4095	4095	4095	4095	2
708	20241224	094100	2485345	4095	4095	4095	4095	0
709	20241224	094000	2485345	4095	4095	4095	4095	0
710	20241224	093900	2485345	4095	4095	4095	4095	1
711	20241224	093800	2481250	4055	4055	4055	4055	30
712	20241224	093700	2359600	4095	4095	4095	4095	0
713	20241224	093600	2359600	4095	4095	4095	4095	0
714	20241224	093500	2359600	4095	4095	4095	4095	0
715	20241224	093400	2359600	4095	4095	4095	4095	0
716	20241224	093300	2359600	4095	4095	4095	4095	0
717	20241224	093200	2359600	4095	4095	4095	4095	0
718	20241224	093100	2359600	4095	4095	4095	4095	0
719	20241224	093000	2359600	4095	4095	4095	4095	0
720	20241224	092900	2359600	4095	4095	4095	4095	0
721	20241224	092800	2359600	4095	4095	4095	4095	0
722	20241224	092700	2359600	4095	4095	4095	4095	0
723	20241224	092600	2359600	4095	4095	4095	4095	0
724	20241224	092500	2359600	4095	4095	4095	4095	0
725	20241224	092400	2359600	4095	4095	4095	4095	0
726	20241224	092300	2359600	4095	4095	4095	4095	0
727	20241224	092200	2359600	4095	4095	4095	4095	2
728	20241224	092100	2351410	4055	4055	4055	4055	0
729	20241224	092000	2351410	4055	4055	4055	4055	0
730	20241224	091900	2351410	4055	4055	4055	4055	35
731	20241224	091800	2209485	4065	4095	4095	4065	2
732	20241224	091700	2201325	4065	4065	4065	4065	0
733	20241224	091600	2201325	4065	4065	4065	4065	0
734	20241224	091500	2201325	4065	4065	4065	4065	0
735	20241224	091400	2201325	4065	4065	4065	4065	204
736	20241224	091300	1372065	4070	4070	4070	4070	0
737	20241224	091200	1372065	4070	4070	4070	4070	183
738	20241224	091100	627255	4090	4090	4090	4090	0
739	20241224	091000	627255	4090	4090	4090	4090	0
740	20241224	090900	627255	4090	4090	4090	4090	3
741	20241224	090800	614985	4095	4095	4095	4095	0
742	20241224	090700	614985	4095	4095	4095	4095	0
743	20241224	090600	614985	4095	4095	4095	4095	0
744	20241224	090500	614985	4095	4095	4095	4095	3
745	20241224	090400	602700	4100	4100	4100	4100	0
746	20241224	090300	602700	4100	4100	4100	4100	0
747	20241224	090200	602700	4100	4100	4100	4100	0
748	20241224	090100	602700	4100	4100	4100	4100	0
749	20241224	090000	602700	4100	4100	4100	4100	147