KissMeData/306040/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	210700	95382985	5080	5080	5080	5080	530
3	20241213	210600	95382985	5080	5080	5080	5080	0
4	20241213	210500	95382985	5080	5080	5080	5080	0
5	20241213	210400	95382985	5080	5080	5080	5080	0
6	20241213	210300	95382985	5080	5080	5080	5080	0
7	20241213	210200	95382985	5080	5080	5080	5080	0
8	20241213	210100	95382985	5080	5080	5080	5080	0
9	20241213	210000	95382985	5080	5080	5080	5080	0
10	20241213	205900	95382985	5080	5080	5080	5080	0
11	20241213	205800	95382985	5080	5080	5080	5080	0
12	20241213	205700	95382985	5080	5080	5080	5080	0
13	20241213	205600	95382985	5080	5080	5080	5080	0
14	20241213	205500	95382985	5080	5080	5080	5080	0
15	20241213	205400	95382985	5080	5080	5080	5080	0
16	20241213	205300	95382985	5080	5080	5080	5080	0
17	20241213	205200	95382985	5080	5080	5080	5080	0
18	20241213	205100	95382985	5080	5080	5080	5080	0
19	20241213	205000	95382985	5080	5080	5080	5080	0
20	20241213	204900	95382985	5080	5080	5080	5080	0
21	20241213	204800	95382985	5080	5080	5080	5080	0
22	20241213	204700	95382985	5080	5080	5080	5080	0
23	20241213	204600	95382985	5080	5080	5080	5080	0
24	20241213	204500	95382985	5080	5080	5080	5080	0
25	20241213	204400	95382985	5080	5080	5080	5080	0
26	20241213	204300	95382985	5080	5080	5080	5080	0
27	20241213	204200	95382985	5080	5080	5080	5080	0
28	20241213	204100	95382985	5080	5080	5080	5080	0
29	20241213	204000	95382985	5080	5080	5080	5080	0
30	20241213	203900	95382985	5080	5080	5080	5080	0
31	20241213	203800	95382985	5080	5080	5080	5080	0
32	20241213	203700	95382985	5080	5080	5080	5080	530
33	20241213	203600	95382985	5080	5080	5080	5080	0
34	20241213	203500	95382985	5080	5080	5080	5080	0
35	20241213	203400	95382985	5080	5080	5080	5080	0
36	20241213	203300	95382985	5080	5080	5080	5080	0
37	20241213	203200	95382985	5080	5080	5080	5080	0
38	20241213	203100	95382985	5080	5080	5080	5080	0
39	20241213	203000	95382985	5080	5080	5080	5080	0
40	20241213	202900	95382985	5080	5080	5080	5080	0
41	20241213	202800	95382985	5080	5080	5080	5080	0
42	20241213	202700	95382985	5080	5080	5080	5080	0
43	20241213	202600	95382985	5080	5080	5080	5080	0
44	20241213	202500	95382985	5080	5080	5080	5080	0
45	20241213	202400	95382985	5080	5080	5080	5080	0
46	20241213	202300	95382985	5080	5080	5080	5080	0
47	20241213	202200	95382985	5080	5080	5080	5080	0
48	20241213	202100	95382985	5080	5080	5080	5080	0
49	20241213	202000	95382985	5080	5080	5080	5080	0
50	20241213	201900	95382985	5080	5080	5080	5080	0
51	20241213	201800	95382985	5080	5080	5080	5080	0
52	20241213	201700	95382985	5080	5080	5080	5080	0
53	20241213	201600	95382985	5080	5080	5080	5080	0
54	20241213	201500	95382985	5080	5080	5080	5080	0
55	20241213	201400	95382985	5080	5080	5080	5080	0
56	20241213	201300	95382985	5080	5080	5080	5080	0
57	20241213	201200	95382985	5080	5080	5080	5080	0
58	20241213	201100	95382985	5080	5080	5080	5080	0
59	20241213	201000	95382985	5080	5080	5080	5080	0
60	20241213	200900	95382985	5080	5080	5080	5080	0
61	20241213	200800	95382985	5080	5080	5080	5080	0
62	20241213	200700	95382985	5080	5080	5080	5080	530
63	20241213	200600	95382985	5080	5080	5080	5080	0
64	20241213	200500	95382985	5080	5080	5080	5080	0
65	20241213	200400	95382985	5080	5080	5080	5080	0
66	20241213	200300	95382985	5080	5080	5080	5080	0
67	20241213	200200	95382985	5080	5080	5080	5080	0
68	20241213	200100	95382985	5080	5080	5080	5080	0
69	20241213	200000	95382985	5080	5080	5080	5080	0
70	20241213	195900	95382985	5080	5080	5080	5080	0
71	20241213	195800	95382985	5080	5080	5080	5080	0
72	20241213	195700	95382985	5080	5080	5080	5080	0
73	20241213	195600	95382985	5080	5080	5080	5080	0
74	20241213	195500	95382985	5080	5080	5080	5080	0
75	20241213	195400	95382985	5080	5080	5080	5080	0
76	20241213	195300	95382985	5080	5080	5080	5080	0
77	20241213	195200	95382985	5080	5080	5080	5080	0
78	20241213	195100	95382985	5080	5080	5080	5080	0
79	20241213	195000	95382985	5080	5080	5080	5080	0
80	20241213	194900	95382985	5080	5080	5080	5080	0
81	20241213	194800	95382985	5080	5080	5080	5080	0
82	20241213	194700	95382985	5080	5080	5080	5080	0
83	20241213	194600	95382985	5080	5080	5080	5080	0
84	20241213	194500	95382985	5080	5080	5080	5080	0
85	20241213	194400	95382985	5080	5080	5080	5080	0
86	20241213	194300	95382985	5080	5080	5080	5080	0
87	20241213	194200	95382985	5080	5080	5080	5080	0
88	20241213	194100	95382985	5080	5080	5080	5080	0
89	20241213	194000	95382985	5080	5080	5080	5080	0
90	20241213	193900	95382985	5080	5080	5080	5080	0
91	20241213	193800	95382985	5080	5080	5080	5080	0
92	20241213	193700	95382985	5080	5080	5080	5080	530
93	20241213	193600	95382985	5080	5080	5080	5080	0
94	20241213	193500	95382985	5080	5080	5080	5080	0
95	20241213	193400	95382985	5080	5080	5080	5080	0
96	20241213	193300	95382985	5080	5080	5080	5080	0
97	20241213	193200	95382985	5080	5080	5080	5080	0
98	20241213	193100	95382985	5080	5080	5080	5080	0
99	20241213	193000	95382985	5080	5080	5080	5080	0
100	20241213	192900	95382985	5080	5080	5080	5080	0
101	20241213	192800	95382985	5080	5080	5080	5080	0
102	20241213	192700	95382985	5080	5080	5080	5080	0
103	20241213	192600	95382985	5080	5080	5080	5080	0
104	20241213	192500	95382985	5080	5080	5080	5080	0
105	20241213	192400	95382985	5080	5080	5080	5080	0
106	20241213	192300	95382985	5080	5080	5080	5080	0
107	20241213	192200	95382985	5080	5080	5080	5080	0
108	20241213	192100	95382985	5080	5080	5080	5080	0
109	20241213	192000	95382985	5080	5080	5080	5080	0
110	20241213	191900	95382985	5080	5080	5080	5080	0
111	20241213	191800	95382985	5080	5080	5080	5080	0
112	20241213	191700	95382985	5080	5080	5080	5080	0
113	20241213	191600	95382985	5080	5080	5080	5080	0
114	20241213	191500	95382985	5080	5080	5080	5080	0
115	20241213	191400	95382985	5080	5080	5080	5080	0
116	20241213	191300	95382985	5080	5080	5080	5080	0
117	20241213	191200	95382985	5080	5080	5080	5080	0
118	20241213	191100	95382985	5080	5080	5080	5080	0
119	20241213	191000	95382985	5080	5080	5080	5080	0
120	20241213	190900	95382985	5080	5080	5080	5080	0
121	20241213	190800	95382985	5080	5080	5080	5080	0
122	20241213	190700	95382985	5080	5080	5080	5080	530
123	20241213	190600	95382985	5080	5080	5080	5080	0
124	20241213	190500	95382985	5080	5080	5080	5080	0
125	20241213	190400	95382985	5080	5080	5080	5080	0
126	20241213	190300	95382985	5080	5080	5080	5080	0
127	20241213	190200	95382985	5080	5080	5080	5080	0
128	20241213	190100	95382985	5080	5080	5080	5080	0
129	20241213	190000	95382985	5080	5080	5080	5080	0
130	20241213	185900	95382985	5080	5080	5080	5080	0
131	20241213	185800	95382985	5080	5080	5080	5080	0
132	20241213	185700	95382985	5080	5080	5080	5080	0
133	20241213	185600	95382985	5080	5080	5080	5080	0
134	20241213	185500	95382985	5080	5080	5080	5080	0
135	20241213	185400	95382985	5080	5080	5080	5080	0
136	20241213	185300	95382985	5080	5080	5080	5080	0
137	20241213	185200	95382985	5080	5080	5080	5080	0
138	20241213	185100	95382985	5080	5080	5080	5080	0
139	20241213	185000	95382985	5080	5080	5080	5080	0
140	20241213	184900	95382985	5080	5080	5080	5080	0
141	20241213	184800	95382985	5080	5080	5080	5080	0
142	20241213	184700	95382985	5080	5080	5080	5080	0
143	20241213	184600	95382985	5080	5080	5080	5080	0
144	20241213	184500	95382985	5080	5080	5080	5080	0
145	20241213	184400	95382985	5080	5080	5080	5080	0
146	20241213	184300	95382985	5080	5080	5080	5080	0
147	20241213	184200	95382985	5080	5080	5080	5080	0
148	20241213	184100	95382985	5080	5080	5080	5080	0
149	20241213	184000	95382985	5080	5080	5080	5080	0
150	20241213	183900	95382985	5080	5080	5080	5080	0
151	20241213	183800	95382985	5080	5080	5080	5080	0
152	20241213	183700	95382985	5080	5080	5080	5080	530
153	20241213	183600	95382985	5080	5080	5080	5080	0
154	20241213	183500	95382985	5080	5080	5080	5080	0
155	20241213	183400	95382985	5080	5080	5080	5080	0
156	20241213	183300	95382985	5080	5080	5080	5080	0
157	20241213	183200	95382985	5080	5080	5080	5080	0
158	20241213	183100	95382985	5080	5080	5080	5080	0
159	20241213	183000	95382985	5080	5080	5080	5080	0
160	20241213	182900	95382985	5080	5080	5080	5080	0
161	20241213	182800	95382985	5080	5080	5080	5080	0
162	20241213	182700	95382985	5080	5080	5080	5080	0
163	20241213	182600	95382985	5080	5080	5080	5080	0
164	20241213	182500	95382985	5080	5080	5080	5080	0
165	20241213	182400	95382985	5080	5080	5080	5080	0
166	20241213	182300	95382985	5080	5080	5080	5080	0
167	20241213	182200	95382985	5080	5080	5080	5080	0
168	20241213	182100	95382985	5080	5080	5080	5080	0
169	20241213	182000	95382985	5080	5080	5080	5080	0
170	20241213	181900	95382985	5080	5080	5080	5080	0
171	20241213	181800	95382985	5080	5080	5080	5080	0
172	20241213	181700	95382985	5080	5080	5080	5080	0
173	20241213	181600	95382985	5080	5080	5080	5080	0
174	20241213	181500	95382985	5080	5080	5080	5080	0
175	20241213	181400	95382985	5080	5080	5080	5080	0
176	20241213	181300	95382985	5080	5080	5080	5080	0
177	20241213	181200	95382985	5080	5080	5080	5080	0
178	20241213	181100	95382985	5080	5080	5080	5080	0
179	20241213	181000	95382985	5080	5080	5080	5080	0
180	20241213	180900	95382985	5080	5080	5080	5080	0
181	20241213	180800	95382985	5080	5080	5080	5080	0
182	20241213	180700	95382985	5080	5080	5080	5080	530
183	20241213	180600	95382985	5080	5080	5080	5080	0
184	20241213	180500	95382985	5080	5080	5080	5080	0
185	20241213	180400	95382985	5080	5080	5080	5080	0
186	20241213	180300	95382985	5080	5080	5080	5080	0
187	20241213	180200	95382985	5080	5080	5080	5080	0
188	20241213	180100	95382985	5080	5080	5080	5080	0
189	20241213	180000	95382985	5080	5080	5080	5080	0
190	20241213	175900	95382985	5080	5080	5080	5080	0
191	20241213	175800	95382985	5080	5080	5080	5080	0
192	20241213	175700	95382985	5080	5080	5080	5080	0
193	20241213	175600	95382985	5080	5080	5080	5080	0
194	20241213	175500	95382985	5080	5080	5080	5080	0
195	20241213	175400	95382985	5080	5080	5080	5080	0
196	20241213	175300	95382985	5080	5080	5080	5080	0
197	20241213	175200	95382985	5080	5080	5080	5080	0
198	20241213	175100	95382985	5080	5080	5080	5080	0
199	20241213	175000	95382985	5080	5080	5080	5080	0
200	20241213	174900	95382985	5080	5080	5080	5080	0
201	20241213	174800	95382985	5080	5080	5080	5080	0
202	20241213	174700	95382985	5080	5080	5080	5080	0
203	20241213	174600	95382985	5080	5080	5080	5080	0
204	20241213	174500	95382985	5080	5080	5080	5080	0
205	20241213	174400	95382985	5080	5080	5080	5080	0
206	20241213	174300	95382985	5080	5080	5080	5080	0
207	20241213	174200	95382985	5080	5080	5080	5080	0
208	20241213	174100	95382985	5080	5080	5080	5080	0
209	20241213	174000	95382985	5080	5080	5080	5080	0
210	20241213	173900	95382985	5080	5080	5080	5080	0
211	20241213	173800	95382985	5080	5080	5080	5080	0
212	20241213	173700	95382985	5080	5080	5080	5080	530
213	20241213	173600	95382985	5080	5080	5080	5080	0
214	20241213	173500	95382985	5080	5080	5080	5080	0
215	20241213	173400	95382985	5080	5080	5080	5080	0
216	20241213	173300	95382985	5080	5080	5080	5080	0
217	20241213	173200	95382985	5080	5080	5080	5080	0
218	20241213	173100	95382985	5080	5080	5080	5080	0
219	20241213	173000	95382985	5080	5080	5080	5080	0
220	20241213	172900	95382985	5080	5080	5080	5080	0
221	20241213	172800	95382985	5080	5080	5080	5080	0
222	20241213	172700	95382985	5080	5080	5080	5080	0
223	20241213	172600	95382985	5080	5080	5080	5080	0
224	20241213	172500	95382985	5080	5080	5080	5080	0
225	20241213	172400	95382985	5080	5080	5080	5080	0
226	20241213	172300	95382985	5080	5080	5080	5080	0
227	20241213	172200	95382985	5080	5080	5080	5080	0
228	20241213	172100	95382985	5080	5080	5080	5080	0
229	20241213	172000	95382985	5080	5080	5080	5080	0
230	20241213	171900	95382985	5080	5080	5080	5080	0
231	20241213	171800	95382985	5080	5080	5080	5080	0
232	20241213	171700	95382985	5080	5080	5080	5080	0
233	20241213	171600	95382985	5080	5080	5080	5080	0
234	20241213	171500	95382985	5080	5080	5080	5080	0
235	20241213	171400	95382985	5080	5080	5080	5080	0
236	20241213	171300	95382985	5080	5080	5080	5080	0
237	20241213	171200	95382985	5080	5080	5080	5080	0
238	20241213	171100	95382985	5080	5080	5080	5080	0
239	20241213	171000	95382985	5080	5080	5080	5080	0
240	20241213	170900	95382985	5080	5080	5080	5080	0
241	20241213	170800	95382985	5080	5080	5080	5080	0
242	20241213	170700	95382985	5080	5080	5080	5080	530
243	20241213	170600	95382985	5080	5080	5080	5080	0
244	20241213	170500	95382985	5080	5080	5080	5080	0
245	20241213	170400	95382985	5080	5080	5080	5080	0
246	20241213	170300	95382985	5080	5080	5080	5080	0
247	20241213	170200	95382985	5080	5080	5080	5080	0
248	20241213	170100	95382985	5080	5080	5080	5080	0
249	20241213	170000	95382985	5080	5080	5080	5080	0
250	20241213	165900	95382985	5080	5080	5080	5080	0
251	20241213	165800	95382985	5080	5080	5080	5080	0
252	20241213	165700	95382985	5080	5080	5080	5080	0
253	20241213	165600	95382985	5080	5080	5080	5080	0
254	20241213	165500	95382985	5080	5080	5080	5080	0
255	20241213	165400	95382985	5080	5080	5080	5080	0
256	20241213	165300	95382985	5080	5080	5080	5080	0
257	20241213	165200	95382985	5080	5080	5080	5080	0
258	20241213	165100	95382985	5080	5080	5080	5080	0
259	20241213	165000	95382985	5080	5080	5080	5080	0
260	20241213	164900	95382985	5080	5080	5080	5080	0
261	20241213	164800	95382985	5080	5080	5080	5080	0
262	20241213	164700	95382985	5080	5080	5080	5080	0
263	20241213	164600	95382985	5080	5080	5080	5080	0
264	20241213	164500	95382985	5080	5080	5080	5080	0
265	20241213	164400	95382985	5080	5080	5080	5080	0
266	20241213	164300	95382985	5080	5080	5080	5080	0
267	20241213	164200	95382985	5080	5080	5080	5080	0
268	20241213	164100	95382985	5080	5080	5080	5080	0
269	20241213	164000	95382985	5080	5080	5080	5080	0
270	20241213	163900	95382985	5080	5080	5080	5080	0
271	20241213	163800	95382985	5080	5080	5080	5080	0
272	20241213	163700	95382985	5080	5080	5080	5080	530
273	20241213	163600	95382985	5080	5080	5080	5080	0
274	20241213	163500	95382985	5080	5080	5080	5080	0
275	20241213	163400	95382985	5080	5080	5080	5080	0
276	20241213	163300	95382985	5080	5080	5080	5080	0
277	20241213	163200	95382985	5080	5080	5080	5080	0
278	20241213	163100	95382985	5080	5080	5080	5080	0
279	20241213	163000	95382985	5080	5080	5080	5080	0
280	20241213	162900	95382985	5080	5080	5080	5080	0
281	20241213	162800	95382985	5080	5080	5080	5080	0
282	20241213	162700	95382985	5080	5080	5080	5080	0
283	20241213	162600	95382985	5080	5080	5080	5080	0
284	20241213	162500	95382985	5080	5080	5080	5080	0
285	20241213	162400	95382985	5080	5080	5080	5080	0
286	20241213	162300	95382985	5080	5080	5080	5080	0
287	20241213	162200	95382985	5080	5080	5080	5080	0
288	20241213	162100	95382985	5080	5080	5080	5080	0
289	20241213	162000	95382985	5080	5080	5080	5080	0
290	20241213	161900	95382985	5080	5080	5080	5080	0
291	20241213	161800	95382985	5080	5080	5080	5080	0
292	20241213	161700	95382985	5080	5080	5080	5080	0
293	20241213	161600	95382985	5080	5080	5080	5080	0
294	20241213	161500	95382985	5080	5080	5080	5080	0
295	20241213	161400	95382985	5080	5080	5080	5080	0
296	20241213	161300	95382985	5080	5080	5080	5080	0
297	20241213	161200	95382985	5080	5080	5080	5080	0
298	20241213	161100	95382985	5080	5080	5080	5080	0
299	20241213	161000	95382985	5080	5080	5080	5080	0
300	20241213	160900	95382985	5080	5080	5080	5080	0
301	20241213	160800	95382985	5080	5080	5080	5080	0
302	20241213	160700	95382985	5080	5080	5080	5080	530
303	20241213	160600	95382985	5080	5080	5080	5080	0
304	20241213	160500	95382985	5080	5080	5080	5080	0
305	20241213	160400	95382985	5080	5080	5080	5080	0
306	20241213	160300	95382985	5080	5080	5080	5080	0
307	20241213	160200	95382985	5080	5080	5080	5080	0
308	20241213	160100	95382985	5080	5080	5080	5080	0
309	20241213	160000	95382985	5080	5080	5080	5080	0
310	20241213	155900	95382985	5080	5080	5080	5080	0
311	20241213	155800	95382985	5080	5080	5080	5080	0
312	20241213	155700	95382985	5080	5080	5080	5080	0
313	20241213	155600	95382985	5080	5080	5080	5080	0
314	20241213	155500	95382985	5080	5080	5080	5080	0
315	20241213	155400	95382985	5080	5080	5080	5080	0
316	20241213	155300	95382985	5080	5080	5080	5080	0
317	20241213	155200	95382985	5080	5080	5080	5080	0
318	20241213	155100	95382985	5080	5080	5080	5080	0
319	20241213	155000	95382985	5080	5080	5080	5080	0
320	20241213	154900	95382985	5080	5080	5080	5080	0
321	20241213	154800	95382985	5080	5080	5080	5080	0
322	20241213	154700	95382985	5080	5080	5080	5080	0
323	20241213	154600	95382985	5080	5080	5080	5080	0
324	20241213	154500	95382985	5080	5080	5080	5080	0
325	20241213	154400	95382985	5080	5080	5080	5080	0
326	20241213	154300	95382985	5080	5080	5080	5080	0
327	20241213	154200	95382985	5080	5080	5080	5080	0
328	20241213	154100	95382985	5080	5080	5080	5080	0
329	20241213	154000	95382985	5080	5080	5080	5080	0
330	20241213	153900	95382985	5080	5080	5080	5080	0
331	20241213	153800	95382985	5080	5080	5080	5080	0
332	20241213	153700	95382985	5080	5080	5080	5080	530
333	20241213	153600	95382985	5080	5080	5080	5080	0
334	20241213	153500	95382985	5080	5080	5080	5080	0
335	20241213	153400	95382985	5080	5080	5080	5080	0
336	20241213	153300	95382985	5080	5080	5080	5080	0
337	20241213	153200	95382985	5080	5080	5080	5080	0
338	20241213	153100	95382985	5080	5080	5080	5080	0
339	20241213	153000	95382985	5080	5080	5080	5080	530
340	20241213	152900	92690585	5070	5070	5070	5070	0
341	20241213	152800	92690585	5070	5070	5070	5070	0
342	20241213	152700	92690585	5070	5070	5070	5070	0
343	20241213	152600	92690585	5070	5070	5070	5070	0
344	20241213	152500	92690585	5070	5070	5070	5070	0
345	20241213	152400	92690585	5070	5070	5070	5070	0
346	20241213	152300	92690585	5070	5070	5070	5070	0
347	20241213	152200	92690585	5070	5070	5070	5070	0
348	20241213	152100	92690585	5070	5070	5070	5070	0
349	20241213	152000	92690585	5070	5070	5070	5070	0
350	20241213	151900	92690585	5070	5040	5070	5040	1665
351	20241213	151800	84296025	5040	5040	5040	5040	89
352	20241213	151700	83847465	5040	5040	5040	5040	108
353	20241213	151600	83303145	5040	5040	5040	5040	18
354	20241213	151500	83212425	5040	5040	5040	5040	0
355	20241213	151400	83212425	5040	5030	5040	5030	39
356	20241213	151300	83016205	5030	5030	5030	5030	19
357	20241213	151200	82920635	5030	5030	5030	5030	31
358	20241213	151100	82764705	5030	5020	5030	5020	79
359	20241213	151000	82367905	5020	5010	5020	5010	34
360	20241213	150900	82197375	5020	5020	5020	5020	14
361	20241213	150800	82127095	5030	5030	5030	5030	29
362	20241213	150700	81981225	5020	5020	5020	5020	206
363	20241213	150600	80947105	5010	5020	5020	5010	25
364	20241213	150500	80821815	5020	5020	5020	5020	6
365	20241213	150400	80791695	5020	5020	5020	5020	3
366	20241213	150300	80776635	5020	5020	5020	5020	3
367	20241213	150200	80761575	5020	5020	5020	5020	6
368	20241213	150100	80731455	5020	5020	5020	5020	0
369	20241213	150000	80731455	5020	5020	5020	5020	0
370	20241213	145900	80731455	5020	5020	5020	5020	0
371	20241213	145800	80731455	5020	5020	5020	5020	6
372	20241213	145700	80701335	5020	5020	5020	5020	0
373	20241213	145600	80701335	5020	5020	5020	5020	0
374	20241213	145500	80701335	5020	5020	5020	5020	0
375	20241213	145400	80701335	5020	5020	5020	5020	6
376	20241213	145300	80671215	5020	5020	5020	5020	0
377	20241213	145200	80671215	5020	5010	5020	5010	65
378	20241213	145100	80345545	4995	4995	4995	4995	25
379	20241213	145000	80220670	5010	5010	5010	5010	0
380	20241213	144900	80220670	5010	5010	5010	5010	6
381	20241213	144800	80190610	5010	5010	5010	5010	2
382	20241213	144700	80180590	5010	5010	5010	5010	3
383	20241213	144600	80165560	5010	5010	5010	5010	0
384	20241213	144500	80165560	5010	5010	5010	5010	4
385	20241213	144400	80145520	5010	5010	5010	5010	0
386	20241213	144300	80145520	5010	5010	5010	5010	13
387	20241213	144200	80080390	4990	4990	4990	4990	0
388	20241213	144100	80080390	4990	5010	5010	4990	186
389	20241213	144000	79152230	5010	4990	5010	4990	63
390	20241213	143900	78837340	5000	5000	5000	5000	0
391	20241213	143800	78837340	5000	5000	5000	5000	19
392	20241213	143700	78742340	4990	4990	4990	4990	23
393	20241213	143600	78627570	4990	4990	4990	4990	0
394	20241213	143500	78627570	4990	4990	4990	4990	1
395	20241213	143400	78622580	5000	4990	5000	4990	2
396	20241213	143300	78612590	5000	5000	5000	5000	0
397	20241213	143200	78612590	5000	5000	5000	5000	0
398	20241213	143100	78612590	5000	5000	5000	5000	10
399	20241213	143000	78562590	5000	5000	5000	5000	0
400	20241213	142900	78562590	5000	5000	5000	5000	0
401	20241213	142800	78562590	5000	5000	5000	5000	0
402	20241213	142700	78562590	5000	5000	5000	5000	0
403	20241213	142600	78562590	5000	5000	5000	5000	19
404	20241213	142500	78467590	5000	5000	5000	5000	0
405	20241213	142400	78467590	5000	5000	5000	5000	8
406	20241213	142300	78427590	4985	4985	4985	4985	420
407	20241213	142200	76333890	4985	4985	4985	4985	0
408	20241213	142100	76333890	4985	4990	4990	4985	27
409	20241213	142000	76199235	5000	5000	5000	5000	0
410	20241213	141900	76199235	5000	5000	5000	5000	14
411	20241213	141800	76129235	4995	4995	4995	4995	11
412	20241213	141700	76074290	5010	5010	5010	5010	0
413	20241213	141600	76074290	5010	5010	5010	5010	0
414	20241213	141500	76074290	5010	5010	5010	5010	0
415	20241213	141400	76074290	5010	5010	5010	5010	0
416	20241213	141300	76074290	5010	5010	5010	5010	0
417	20241213	141200	76074290	5010	5010	5010	5010	0
418	20241213	141100	76074290	5010	5010	5010	4995	45
419	20241213	141000	75848855	5010	5010	5010	5010	0
420	20241213	140900	75848855	5010	5010	5010	5010	0
421	20241213	140800	75848855	5010	5010	5010	5010	0
422	20241213	140700	75848855	5010	5010	5010	5010	0
423	20241213	140600	75848855	5010	5010	5010	5010	13
424	20241213	140500	75783725	5000	5000	5000	5000	0
425	20241213	140400	75783725	5000	5000	5000	5000	0
426	20241213	140300	75783725	5000	5000	5000	5000	0
427	20241213	140200	75783725	5000	5000	5000	5000	0
428	20241213	140100	75783725	5000	5000	5000	5000	50
429	20241213	140000	75533725	5000	5010	5010	5000	562
430	20241213	135900	72723615	5010	5010	5010	5010	1
431	20241213	135800	72718605	5010	5010	5010	5010	0
432	20241213	135700	72718605	5010	5010	5010	5010	0
433	20241213	135600	72718605	5010	5010	5010	5010	1
434	20241213	135500	72713595	5010	5010	5010	5010	0
435	20241213	135400	72713595	5010	5010	5010	5010	5
436	20241213	135300	72688545	4990	4990	4990	4990	0
437	20241213	135200	72688545	4990	5010	5010	4990	15
438	20241213	135100	72613635	4990	4990	4990	4990	0
439	20241213	135000	72613635	4990	4990	4990	4990	13
440	20241213	134900	72548765	5010	5010	5010	5010	0
441	20241213	134800	72548765	5010	5010	5010	5010	0
442	20241213	134700	72548765	5010	5010	5010	5010	0
443	20241213	134600	72548765	5010	5010	5010	5010	3
444	20241213	134500	72533735	4990	4990	4990	4990	18
445	20241213	134400	72443915	5010	5010	5010	5010	3
446	20241213	134300	72428885	4960	4960	4960	4960	0
447	20241213	134200	72428885	4960	4960	4960	4960	0
448	20241213	134100	72428885	4960	4960	4960	4960	0
449	20241213	134000	72428885	4960	5010	5010	4960	962
450	20241213	133900	67647535	5010	5010	5010	5010	0
451	20241213	133800	67647535	5010	5010	5010	5010	0
452	20241213	133700	67647535	5010	5010	5010	5010	0
453	20241213	133600	67647535	5010	5010	5010	5010	0
454	20241213	133500	67647535	5010	5010	5010	5010	8
455	20241213	133400	67607455	5010	5010	5010	5010	5
456	20241213	133300	67582405	5010	5010	5010	5010	2
457	20241213	133200	67572385	4995	4995	4995	4995	1
458	20241213	133100	67567390	4990	4990	4990	4990	0
459	20241213	133000	67567390	4990	4990	4990	4990	0
460	20241213	132900	67567390	4990	4990	4990	4990	0
461	20241213	132800	67567390	4990	4990	4990	4990	240
462	20241213	132700	66369790	4985	5000	5000	4985	81
463	20241213	132600	65965565	5030	5030	5030	5030	0
464	20241213	132500	65965565	5030	5030	5030	5010	39
465	20241213	132400	65769655	5000	5000	5000	5000	260
466	20241213	132300	64469655	5030	4995	5030	4995	423
467	20241213	132200	62356655	4995	4995	4995	4995	1
468	20241213	132100	62351660	4995	4995	4995	4995	0
469	20241213	132000	62351660	4995	5010	5010	4995	81
470	20241213	131900	61946900	5030	5030	5030	5030	0
471	20241213	131800	61946900	5030	5030	5030	5030	0
472	20241213	131700	61946900	5030	5010	5030	5010	22
473	20241213	131600	61836600	5030	5030	5030	5030	0
474	20241213	131500	61836600	5030	4990	5030	4990	470
475	20241213	131400	59491195	4990	4990	4990	4990	2
476	20241213	131300	59481215	4985	4985	4985	4985	15
477	20241213	131200	59406440	4990	5000	5000	4990	215
478	20241213	131100	58331715	5030	5030	5030	5030	0
479	20241213	131000	58331715	5030	5030	5030	5030	111
480	20241213	130900	57773385	5020	5020	5020	5020	64
481	20241213	130800	57452105	5030	5030	5030	5030	0
482	20241213	130700	57452105	5030	5030	5030	5030	0
483	20241213	130600	57452105	5030	5030	5030	5030	0
484	20241213	130500	57452105	5030	5030	5030	5030	0
485	20241213	130400	57452105	5030	5020	5030	5020	26
486	20241213	130300	57321525	4990	4975	4990	4975	53
487	20241213	130200	57057835	4975	4980	4985	4975	479
488	20241213	130100	54673525	4980	4980	4980	4980	397
489	20241213	130000	52696465	4980	5030	5030	4975	1383
490	20241213	125900	45808350	4985	4995	4995	4985	1499
491	20241213	125800	38326620	4995	4995	4995	4995	276
492	20241213	125700	36948000	4995	5020	5020	4995	1802
493	20241213	125600	27941855	5020	5020	5020	5020	91
494	20241213	125500	27485035	5060	5060	5060	5060	4
495	20241213	125400	27464795	5010	5020	5030	5010	929
496	20241213	125300	22798185	5020	5050	5050	5020	216
497	20241213	125200	21712575	5070	5070	5070	5070	0
498	20241213	125100	21712575	5070	5070	5070	5070	0
499	20241213	125000	21712575	5070	5070	5070	5070	0
500	20241213	124900	21712575	5070	5070	5070	5070	0
501	20241213	124800	21712575	5070	5070	5070	5070	0
502	20241213	124700	21712575	5070	5070	5070	5070	0
503	20241213	124600	21712575	5070	5070	5070	5070	0
504	20241213	124500	21712575	5070	5070	5070	5070	0
505	20241213	124400	21712575	5070	5070	5070	5070	0
506	20241213	124300	21712575	5070	5050	5070	5050	7
507	20241213	124200	21677125	5070	5070	5070	5070	0
508	20241213	124100	21677125	5070	5070	5070	5070	0
509	20241213	124000	21677125	5070	5070	5070	5070	0
510	20241213	123900	21677125	5070	5070	5070	5070	0
511	20241213	123800	21677125	5070	5070	5070	5070	0
512	20241213	123700	21677125	5070	5050	5070	5050	11
513	20241213	123600	21621515	5050	5050	5050	5050	0
514	20241213	123500	21621515	5050	5060	5060	5050	17
515	20241213	123400	21535655	5070	5070	5070	5070	1
516	20241213	123300	21530585	5060	5060	5060	5060	0
517	20241213	123200	21530585	5060	5060	5060	5060	10
518	20241213	123100	21479985	5050	5060	5060	5050	54
519	20241213	123000	21206905	5080	5080	5080	5080	0
520	20241213	122900	21206905	5080	5080	5080	5080	0
521	20241213	122800	21206905	5080	5080	5080	5080	0
522	20241213	122700	21206905	5080	5080	5080	5080	0
523	20241213	122600	21206905	5080	5080	5080	5080	0
524	20241213	122500	21206905	5080	5080	5080	5080	0
525	20241213	122400	21206905	5080	5080	5080	5080	0
526	20241213	122300	21206905	5080	5080	5080	5080	13
527	20241213	122200	21140865	5060	5060	5060	5060	14
528	20241213	122100	21070025	5080	5080	5080	5080	0
529	20241213	122000	21070025	5080	5080	5080	5080	0
530	20241213	121900	21070025	5080	5080	5080	5080	0
531	20241213	121800	21070025	5080	5080	5080	5080	0
532	20241213	121700	21070025	5080	5080	5080	5080	0
533	20241213	121600	21070025	5080	5080	5080	5080	0
534	20241213	121500	21070025	5080	5080	5080	5080	0
535	20241213	121400	21070025	5080	5080	5080	5080	0
536	20241213	121300	21070025	5080	5080	5080	5080	13
537	20241213	121200	21003985	5070	5070	5070	5070	0
538	20241213	121100	21003985	5070	5070	5070	5070	0
539	20241213	121000	21003985	5070	5070	5070	5070	0
540	20241213	120900	21003985	5070	5070	5070	5070	0
541	20241213	120800	21003985	5070	5070	5070	5070	0
542	20241213	120700	21003985	5070	5070	5070	5070	0
543	20241213	120600	21003985	5070	5070	5070	5070	1
544	20241213	120500	20998915	5080	5080	5080	5080	0
545	20241213	120400	20998915	5080	5070	5080	5070	2
546	20241213	120300	20988765	5060	5060	5080	5060	142
547	20241213	120200	20269885	5060	5060	5060	5060	0
548	20241213	120100	20269885	5060	5060	5060	5060	93
549	20241213	120000	19799305	5060	5060	5060	5060	5
550	20241213	115900	19774005	5080	5080	5080	5080	0
551	20241213	115800	19774005	5080	5080	5080	5080	0
552	20241213	115700	19774005	5080	5080	5080	5080	0
553	20241213	115600	19774005	5080	5080	5080	5080	0
554	20241213	115500	19774005	5080	5060	5080	5060	3
555	20241213	115400	19758785	5080	5080	5080	5080	0
556	20241213	115300	19758785	5080	5080	5080	5080	0
557	20241213	115200	19758785	5080	5060	5080	5060	97
558	20241213	115100	19267925	5060	5070	5070	5060	110
559	20241213	115000	18710325	5080	5080	5080	5080	0
560	20241213	114900	18710325	5080	5080	5080	5080	0
561	20241213	114800	18710325	5080	5080	5080	5080	0
562	20241213	114700	18710325	5080	5080	5080	5080	0
563	20241213	114600	18710325	5080	5080	5080	5080	5
564	20241213	114500	18684925	5060	5060	5060	5060	0
565	20241213	114400	18684925	5060	5060	5060	5060	0
566	20241213	114300	18684925	5060	5060	5060	5060	0
567	20241213	114200	18684925	5060	5060	5060	5060	0
568	20241213	114100	18684925	5060	5060	5060	5060	0
569	20241213	114000	18684925	5060	5060	5060	5060	0
570	20241213	113900	18684925	5060	5060	5060	5060	0
571	20241213	113800	18684925	5060	5060	5060	5060	0
572	20241213	113700	18684925	5060	5060	5060	5060	0
573	20241213	113600	18684925	5060	5060	5060	5060	0
574	20241213	113500	18684925	5060	5060	5060	5060	0
575	20241213	113400	18684925	5060	5060	5060	5060	0
576	20241213	113300	18684925	5060	5080	5080	5060	2
577	20241213	113200	18674785	5080	5080	5080	5080	0
578	20241213	113100	18674785	5080	5080	5080	5080	0
579	20241213	113000	18674785	5080	5080	5080	5080	0
580	20241213	112900	18674785	5080	5080	5080	5080	0
581	20241213	112800	18674785	5080	5080	5080	5080	0
582	20241213	112700	18674785	5080	5080	5080	5080	1
583	20241213	112600	18669705	5080	5080	5080	5070	27
584	20241213	112500	18532675	5080	5080	5080	5080	0
585	20241213	112400	18532675	5080	5080	5080	5080	5
586	20241213	112300	18507275	5080	5080	5080	5080	0
587	20241213	112200	18507275	5080	5070	5080	5070	119
588	20241213	112100	17903655	5070	5070	5070	5070	49
589	20241213	112000	17655225	5070	5070	5070	5070	19
590	20241213	111900	17558895	5070	5070	5070	5070	0
591	20241213	111800	17558895	5070	5070	5070	5070	22
592	20241213	111700	17447355	5070	5070	5070	5070	18
593	20241213	111600	17356095	5070	5070	5070	5070	20
594	20241213	111500	17254695	5070	5070	5070	5070	41
595	20241213	111400	17046825	5070	5070	5070	5070	37
596	20241213	111300	16859235	5070	5070	5070	5070	19
597	20241213	111200	16762905	5070	5070	5070	5070	31
598	20241213	111100	16605735	5050	5060	5060	5050	198
599	20241213	111000	15603985	5060	5060	5060	5060	19
600	20241213	110900	15507845	5060	5060	5060	5060	13
601	20241213	110800	15442065	5050	5060	5060	5050	31
602	20241213	110700	15285335	5060	5060	5060	5060	0
603	20241213	110600	15285335	5060	5060	5060	5060	0
604	20241213	110500	15285335	5060	5060	5060	5060	18
605	20241213	110400	15194255	5050	5050	5050	5050	1
606	20241213	110300	15189205	5060	5060	5060	5060	0
607	20241213	110200	15189205	5060	5060	5060	5060	0
608	20241213	110100	15189205	5060	5060	5060	5060	0
609	20241213	110000	15189205	5060	5060	5060	5060	0
610	20241213	105900	15189205	5060	5060	5060	5060	18
611	20241213	105800	15098125	5060	5060	5060	5060	0
612	20241213	105700	15098125	5060	5060	5060	5060	0
613	20241213	105600	15098125	5060	5060	5060	5060	0
614	20241213	105500	15098125	5060	5060	5060	5060	18
615	20241213	105400	15007045	5060	5060	5060	5060	0
616	20241213	105300	15007045	5060	5060	5060	5040	24
617	20241213	105200	14885925	5040	5040	5040	5040	0
618	20241213	105100	14885925	5040	5040	5040	5040	0
619	20241213	105000	14885925	5040	5040	5040	5040	1
620	20241213	104900	14880885	5040	5040	5040	5040	0
621	20241213	104800	14880885	5040	5040	5040	5040	0
622	20241213	104700	14880885	5040	5040	5040	5040	0
623	20241213	104600	14880885	5040	5040	5040	5040	0
624	20241213	104500	14880885	5040	5040	5040	5040	0
625	20241213	104400	14880885	5040	5040	5040	5040	0
626	20241213	104300	14880885	5040	5040	5040	5040	0
627	20241213	104200	14880885	5040	5040	5040	5040	0
628	20241213	104100	14880885	5040	5040	5040	5040	0
629	20241213	104000	14880885	5040	5040	5040	5040	0
630	20241213	103900	14880885	5040	5040	5040	5040	0
631	20241213	103800	14880885	5040	5040	5040	5040	0
632	20241213	103700	14880885	5040	5060	5060	5040	199
633	20241213	103600	13873965	5040	5040	5040	5040	0
634	20241213	103500	13873965	5040	5040	5040	5040	0
635	20241213	103400	13873965	5040	5040	5040	5040	0
636	20241213	103300	13873965	5040	5040	5040	5040	0
637	20241213	103200	13873965	5040	5040	5040	5040	3
638	20241213	103100	13858845	5060	5060	5060	5060	0
639	20241213	103000	13858845	5060	5060	5060	5060	0
640	20241213	102900	13858845	5060	5060	5060	5060	0
641	20241213	102800	13858845	5060	5060	5060	5060	0
642	20241213	102700	13858845	5060	5060	5060	5060	0
643	20241213	102600	13858845	5060	5060	5060	5060	0
644	20241213	102500	13858845	5060	5060	5060	5060	0
645	20241213	102400	13858845	5060	5060	5060	5060	0
646	20241213	102300	13858845	5060	5060	5060	5060	0
647	20241213	102200	13858845	5060	5060	5060	5060	3
648	20241213	102100	13843665	5060	5060	5060	5060	0
649	20241213	102000	13843665	5060	5060	5060	5060	0
650	20241213	101900	13843665	5060	5060	5060	5060	0
651	20241213	101800	13843665	5060	5060	5060	5060	0
652	20241213	101700	13843665	5060	5060	5060	5040	16
653	20241213	101600	13762905	5040	5040	5040	5040	0
654	20241213	101500	13762905	5040	5040	5040	5040	0
655	20241213	101400	13762905	5040	5040	5040	5040	0
656	20241213	101300	13762905	5040	5040	5040	5040	0
657	20241213	101200	13762905	5040	5040	5040	5040	1
658	20241213	101100	13757865	5060	5060	5060	5060	0
659	20241213	101000	13757865	5060	5060	5060	5060	0
660	20241213	100900	13757865	5060	5060	5060	5040	11
661	20241213	100800	13702305	5040	5040	5040	5040	15
662	20241213	100700	13626705	5050	5050	5050	5050	0
663	20241213	100600	13626705	5050	5050	5050	5050	5
664	20241213	100500	13601455	5050	5050	5050	5050	0
665	20241213	100400	13601455	5050	5050	5050	5050	207
666	20241213	100300	12556105	5080	5080	5080	5080	0
667	20241213	100200	12556105	5080	5080	5080	5080	0
668	20241213	100100	12556105	5080	5080	5080	5080	0
669	20241213	100000	12556105	5080	5080	5080	5080	0
670	20241213	095900	12556105	5080	5080	5080	5080	0
671	20241213	095800	12556105	5080	5080	5080	5080	0
672	20241213	095700	12556105	5080	5080	5080	5080	1
673	20241213	095600	12551025	5080	5080	5080	5080	0
674	20241213	095500	12551025	5080	5080	5080	5080	0
675	20241213	095400	12551025	5080	5080	5080	5080	0
676	20241213	095300	12551025	5080	5080	5080	5080	0
677	20241213	095200	12551025	5080	5070	5080	5070	10
678	20241213	095100	12500315	5080	5080	5080	5080	0
679	20241213	095000	12500315	5080	5080	5080	5080	0
680	20241213	094900	12500315	5080	5080	5080	5080	9
681	20241213	094800	12454595	5080	5080	5080	5080	2
682	20241213	094700	12444435	5080	5060	5080	5060	143
683	20241213	094600	11720215	5040	5050	5050	5040	55
684	20241213	094500	11442575	5030	5050	5050	5030	8
685	20241213	094400	11402275	5050	5050	5050	5050	0
686	20241213	094300	11402275	5050	5050	5050	5050	6
687	20241213	094200	11371975	5050	5050	5050	5050	1
688	20241213	094100	11366925	5050	5050	5050	5050	0
689	20241213	094000	11366925	5050	5050	5050	5050	1
690	20241213	093900	11361875	5050	5030	5050	5030	6
691	20241213	093800	11331595	5060	5060	5060	5060	0
692	20241213	093700	11331595	5060	5060	5060	5060	0
693	20241213	093600	11331595	5060	5040	5060	5030	15
694	20241213	093500	11256065	4990	5050	5050	4990	252
695	20241213	093400	9995540	5070	5070	5070	5070	0
696	20241213	093300	9995540	5070	5070	5070	5070	0
697	20241213	093200	9995540	5070	5070	5070	5070	0
698	20241213	093100	9995540	5070	5050	5070	5050	20
699	20241213	093000	9894380	5070	5070	5070	5070	2
700	20241213	092900	9884240	5020	5020	5020	5020	100
701	20241213	092800	9382240	5010	5030	5030	5010	677
702	20241213	092700	5985050	5020	5060	5060	5020	36
703	20241213	092600	5803620	5090	5090	5090	5090	0
704	20241213	092500	5803620	5090	5090	5090	5090	0
705	20241213	092400	5803620	5090	5090	5090	5090	0
706	20241213	092300	5803620	5090	5090	5090	5090	0
707	20241213	092200	5803620	5090	5090	5090	5090	0
708	20241213	092100	5803620	5090	5090	5090	5090	0
709	20241213	092000	5803620	5090	5090	5090	5090	0
710	20241213	091900	5803620	5090	5090	5090	5090	0
711	20241213	091800	5803620	5090	5090	5090	5090	3
712	20241213	091700	5788350	5080	5080	5080	5080	5
713	20241213	091600	5762950	5020	5020	5020	5020	515
714	20241213	091500	3177650	5030	5040	5040	5030	575
715	20241213	091400	279710	5090	5050	5090	5050	11
716	20241213	091300	224080	5090	5090	5090	5090	0
717	20241213	091200	224080	5090	5090	5090	5090	0
718	20241213	091100	224080	5090	5090	5090	5090	1
719	20241213	091000	218990	5050	5050	5050	5050	0
720	20241213	090900	218990	5050	5050	5050	5050	0
721	20241213	090800	218990	5050	5050	5050	5050	0
722	20241213	090700	218990	5050	5050	5050	5050	0
723	20241213	090600	218990	5050	5050	5050	5050	0
724	20241213	090500	218990	5050	5050	5050	5050	0
725	20241213	090400	218990	5050	5050	5050	5050	0
726	20241213	090300	218990	5050	5050	5050	5050	0
727	20241213	090200	218990	5050	5050	5050	5050	0
728	20241213	090100	218990	5050	5050	5050	5050	0
729	20241213	090000	218990	5050	5100	5100	5050	43