KissMeData/306040/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	211200	70201930	5060	5060	5060	5060	248
3	20241220	211100	70201930	5060	5060	5060	5060	0
4	20241220	211000	70201930	5060	5060	5060	5060	0
5	20241220	210900	70201930	5060	5060	5060	5060	0
6	20241220	210800	70201930	5060	5060	5060	5060	0
7	20241220	210700	70201930	5060	5060	5060	5060	0
8	20241220	210600	70201930	5060	5060	5060	5060	0
9	20241220	210500	70201930	5060	5060	5060	5060	0
10	20241220	210400	70201930	5060	5060	5060	5060	0
11	20241220	210300	70201930	5060	5060	5060	5060	0
12	20241220	210200	70201930	5060	5060	5060	5060	0
13	20241220	210100	70201930	5060	5060	5060	5060	0
14	20241220	210000	70201930	5060	5060	5060	5060	0
15	20241220	205900	70201930	5060	5060	5060	5060	0
16	20241220	205800	70201930	5060	5060	5060	5060	0
17	20241220	205700	70201930	5060	5060	5060	5060	0
18	20241220	205600	70201930	5060	5060	5060	5060	0
19	20241220	205500	70201930	5060	5060	5060	5060	0
20	20241220	205400	70201930	5060	5060	5060	5060	0
21	20241220	205300	70201930	5060	5060	5060	5060	0
22	20241220	205200	70201930	5060	5060	5060	5060	0
23	20241220	205100	70201930	5060	5060	5060	5060	0
24	20241220	205000	70201930	5060	5060	5060	5060	0
25	20241220	204900	70201930	5060	5060	5060	5060	0
26	20241220	204800	70201930	5060	5060	5060	5060	0
27	20241220	204700	70201930	5060	5060	5060	5060	0
28	20241220	204600	70201930	5060	5060	5060	5060	0
29	20241220	204500	70201930	5060	5060	5060	5060	0
30	20241220	204400	70201930	5060	5060	5060	5060	0
31	20241220	204300	70201930	5060	5060	5060	5060	0
32	20241220	204200	70201930	5060	5060	5060	5060	248
33	20241220	204100	70201930	5060	5060	5060	5060	0
34	20241220	204000	70201930	5060	5060	5060	5060	0
35	20241220	203900	70201930	5060	5060	5060	5060	0
36	20241220	203800	70201930	5060	5060	5060	5060	0
37	20241220	203700	70201930	5060	5060	5060	5060	0
38	20241220	203600	70201930	5060	5060	5060	5060	0
39	20241220	203500	70201930	5060	5060	5060	5060	0
40	20241220	203400	70201930	5060	5060	5060	5060	0
41	20241220	203300	70201930	5060	5060	5060	5060	0
42	20241220	203200	70201930	5060	5060	5060	5060	0
43	20241220	203100	70201930	5060	5060	5060	5060	0
44	20241220	203000	70201930	5060	5060	5060	5060	0
45	20241220	202900	70201930	5060	5060	5060	5060	0
46	20241220	202800	70201930	5060	5060	5060	5060	0
47	20241220	202700	70201930	5060	5060	5060	5060	0
48	20241220	202600	70201930	5060	5060	5060	5060	0
49	20241220	202500	70201930	5060	5060	5060	5060	0
50	20241220	202400	70201930	5060	5060	5060	5060	0
51	20241220	202300	70201930	5060	5060	5060	5060	0
52	20241220	202200	70201930	5060	5060	5060	5060	0
53	20241220	202100	70201930	5060	5060	5060	5060	0
54	20241220	202000	70201930	5060	5060	5060	5060	0
55	20241220	201900	70201930	5060	5060	5060	5060	0
56	20241220	201800	70201930	5060	5060	5060	5060	0
57	20241220	201700	70201930	5060	5060	5060	5060	0
58	20241220	201600	70201930	5060	5060	5060	5060	0
59	20241220	201500	70201930	5060	5060	5060	5060	0
60	20241220	201400	70201930	5060	5060	5060	5060	0
61	20241220	201300	70201930	5060	5060	5060	5060	0
62	20241220	201200	70201930	5060	5060	5060	5060	248
63	20241220	201100	70201930	5060	5060	5060	5060	0
64	20241220	201000	70201930	5060	5060	5060	5060	0
65	20241220	200900	70201930	5060	5060	5060	5060	0
66	20241220	200800	70201930	5060	5060	5060	5060	0
67	20241220	200700	70201930	5060	5060	5060	5060	0
68	20241220	200600	70201930	5060	5060	5060	5060	0
69	20241220	200500	70201930	5060	5060	5060	5060	0
70	20241220	200400	70201930	5060	5060	5060	5060	0
71	20241220	200300	70201930	5060	5060	5060	5060	0
72	20241220	200200	70201930	5060	5060	5060	5060	0
73	20241220	200100	70201930	5060	5060	5060	5060	0
74	20241220	200000	70201930	5060	5060	5060	5060	0
75	20241220	195900	70201930	5060	5060	5060	5060	0
76	20241220	195800	70201930	5060	5060	5060	5060	0
77	20241220	195700	70201930	5060	5060	5060	5060	0
78	20241220	195600	70201930	5060	5060	5060	5060	0
79	20241220	195500	70201930	5060	5060	5060	5060	0
80	20241220	195400	70201930	5060	5060	5060	5060	0
81	20241220	195300	70201930	5060	5060	5060	5060	0
82	20241220	195200	70201930	5060	5060	5060	5060	0
83	20241220	195100	70201930	5060	5060	5060	5060	0
84	20241220	195000	70201930	5060	5060	5060	5060	0
85	20241220	194900	70201930	5060	5060	5060	5060	0
86	20241220	194800	70201930	5060	5060	5060	5060	0
87	20241220	194700	70201930	5060	5060	5060	5060	0
88	20241220	194600	70201930	5060	5060	5060	5060	0
89	20241220	194500	70201930	5060	5060	5060	5060	0
90	20241220	194400	70201930	5060	5060	5060	5060	0
91	20241220	194300	70201930	5060	5060	5060	5060	0
92	20241220	194200	70201930	5060	5060	5060	5060	248
93	20241220	194100	70201930	5060	5060	5060	5060	0
94	20241220	194000	70201930	5060	5060	5060	5060	0
95	20241220	193900	70201930	5060	5060	5060	5060	0
96	20241220	193800	70201930	5060	5060	5060	5060	0
97	20241220	193700	70201930	5060	5060	5060	5060	0
98	20241220	193600	70201930	5060	5060	5060	5060	0
99	20241220	193500	70201930	5060	5060	5060	5060	0
100	20241220	193400	70201930	5060	5060	5060	5060	0
101	20241220	193300	70201930	5060	5060	5060	5060	0
102	20241220	193200	70201930	5060	5060	5060	5060	0
103	20241220	193100	70201930	5060	5060	5060	5060	0
104	20241220	193000	70201930	5060	5060	5060	5060	0
105	20241220	192900	70201930	5060	5060	5060	5060	0
106	20241220	192800	70201930	5060	5060	5060	5060	0
107	20241220	192700	70201930	5060	5060	5060	5060	0
108	20241220	192600	70201930	5060	5060	5060	5060	0
109	20241220	192500	70201930	5060	5060	5060	5060	0
110	20241220	192400	70201930	5060	5060	5060	5060	0
111	20241220	192300	70201930	5060	5060	5060	5060	0
112	20241220	192200	70201930	5060	5060	5060	5060	0
113	20241220	192100	70201930	5060	5060	5060	5060	0
114	20241220	192000	70201930	5060	5060	5060	5060	0
115	20241220	191900	70201930	5060	5060	5060	5060	0
116	20241220	191800	70201930	5060	5060	5060	5060	0
117	20241220	191700	70201930	5060	5060	5060	5060	0
118	20241220	191600	70201930	5060	5060	5060	5060	0
119	20241220	191500	70201930	5060	5060	5060	5060	0
120	20241220	191400	70201930	5060	5060	5060	5060	0
121	20241220	191300	70201930	5060	5060	5060	5060	0
122	20241220	191200	70201930	5060	5060	5060	5060	248
123	20241220	191100	70201930	5060	5060	5060	5060	0
124	20241220	191000	70201930	5060	5060	5060	5060	0
125	20241220	190900	70201930	5060	5060	5060	5060	0
126	20241220	190800	70201930	5060	5060	5060	5060	0
127	20241220	190700	70201930	5060	5060	5060	5060	0
128	20241220	190600	70201930	5060	5060	5060	5060	0
129	20241220	190500	70201930	5060	5060	5060	5060	0
130	20241220	190400	70201930	5060	5060	5060	5060	0
131	20241220	190300	70201930	5060	5060	5060	5060	0
132	20241220	190200	70201930	5060	5060	5060	5060	0
133	20241220	190100	70201930	5060	5060	5060	5060	0
134	20241220	190000	70201930	5060	5060	5060	5060	0
135	20241220	185900	70201930	5060	5060	5060	5060	0
136	20241220	185800	70201930	5060	5060	5060	5060	0
137	20241220	185700	70201930	5060	5060	5060	5060	0
138	20241220	185600	70201930	5060	5060	5060	5060	0
139	20241220	185500	70201930	5060	5060	5060	5060	0
140	20241220	185400	70201930	5060	5060	5060	5060	0
141	20241220	185300	70201930	5060	5060	5060	5060	0
142	20241220	185200	70201930	5060	5060	5060	5060	0
143	20241220	185100	70201930	5060	5060	5060	5060	0
144	20241220	185000	70201930	5060	5060	5060	5060	0
145	20241220	184900	70201930	5060	5060	5060	5060	0
146	20241220	184800	70201930	5060	5060	5060	5060	0
147	20241220	184700	70201930	5060	5060	5060	5060	0
148	20241220	184600	70201930	5060	5060	5060	5060	0
149	20241220	184500	70201930	5060	5060	5060	5060	0
150	20241220	184400	70201930	5060	5060	5060	5060	0
151	20241220	184300	70201930	5060	5060	5060	5060	0
152	20241220	184200	70201930	5060	5060	5060	5060	248
153	20241220	184100	70201930	5060	5060	5060	5060	0
154	20241220	184000	70201930	5060	5060	5060	5060	0
155	20241220	183900	70201930	5060	5060	5060	5060	0
156	20241220	183800	70201930	5060	5060	5060	5060	0
157	20241220	183700	70201930	5060	5060	5060	5060	0
158	20241220	183600	70201930	5060	5060	5060	5060	0
159	20241220	183500	70201930	5060	5060	5060	5060	0
160	20241220	183400	70201930	5060	5060	5060	5060	0
161	20241220	183300	70201930	5060	5060	5060	5060	0
162	20241220	183200	70201930	5060	5060	5060	5060	0
163	20241220	183100	70201930	5060	5060	5060	5060	0
164	20241220	183000	70201930	5060	5060	5060	5060	0
165	20241220	182900	70201930	5060	5060	5060	5060	0
166	20241220	182800	70201930	5060	5060	5060	5060	0
167	20241220	182700	70201930	5060	5060	5060	5060	0
168	20241220	182600	70201930	5060	5060	5060	5060	0
169	20241220	182500	70201930	5060	5060	5060	5060	0
170	20241220	182400	70201930	5060	5060	5060	5060	0
171	20241220	182300	70201930	5060	5060	5060	5060	0
172	20241220	182200	70201930	5060	5060	5060	5060	0
173	20241220	182100	70201930	5060	5060	5060	5060	0
174	20241220	182000	70201930	5060	5060	5060	5060	0
175	20241220	181900	70201930	5060	5060	5060	5060	0
176	20241220	181800	70201930	5060	5060	5060	5060	0
177	20241220	181700	70201930	5060	5060	5060	5060	0
178	20241220	181600	70201930	5060	5060	5060	5060	0
179	20241220	181500	70201930	5060	5060	5060	5060	0
180	20241220	181400	70201930	5060	5060	5060	5060	0
181	20241220	181300	70201930	5060	5060	5060	5060	0
182	20241220	181200	70201930	5060	5060	5060	5060	248
183	20241220	181100	70201930	5060	5060	5060	5060	0
184	20241220	181000	70201930	5060	5060	5060	5060	0
185	20241220	180900	70201930	5060	5060	5060	5060	0
186	20241220	180800	70201930	5060	5060	5060	5060	0
187	20241220	180700	70201930	5060	5060	5060	5060	0
188	20241220	180600	70201930	5060	5060	5060	5060	0
189	20241220	180500	70201930	5060	5060	5060	5060	0
190	20241220	180400	70201930	5060	5060	5060	5060	0
191	20241220	180300	70201930	5060	5060	5060	5060	0
192	20241220	180200	70201930	5060	5060	5060	5060	0
193	20241220	180100	70201930	5060	5060	5060	5060	0
194	20241220	180000	70201930	5060	5060	5060	5060	0
195	20241220	175900	70201930	5060	5060	5060	5060	0
196	20241220	175800	70201930	5060	5060	5060	5060	0
197	20241220	175700	70201930	5060	5060	5060	5060	0
198	20241220	175600	70201930	5060	5060	5060	5060	0
199	20241220	175500	70201930	5060	5060	5060	5060	0
200	20241220	175400	70201930	5060	5060	5060	5060	0
201	20241220	175300	70201930	5060	5060	5060	5060	0
202	20241220	175200	70201930	5060	5060	5060	5060	0
203	20241220	175100	70201930	5060	5060	5060	5060	0
204	20241220	175000	70201930	5060	5060	5060	5060	0
205	20241220	174900	70201930	5060	5060	5060	5060	0
206	20241220	174800	70201930	5060	5060	5060	5060	0
207	20241220	174700	70201930	5060	5060	5060	5060	0
208	20241220	174600	70201930	5060	5060	5060	5060	0
209	20241220	174500	70201930	5060	5060	5060	5060	0
210	20241220	174400	70201930	5060	5060	5060	5060	0
211	20241220	174300	70201930	5060	5060	5060	5060	0
212	20241220	174200	70201930	5060	5060	5060	5060	248
213	20241220	174100	70201930	5060	5060	5060	5060	0
214	20241220	174000	70201930	5060	5060	5060	5060	0
215	20241220	173900	70201930	5060	5060	5060	5060	0
216	20241220	173800	70201930	5060	5060	5060	5060	0
217	20241220	173700	70201930	5060	5060	5060	5060	0
218	20241220	173600	70201930	5060	5060	5060	5060	0
219	20241220	173500	70201930	5060	5060	5060	5060	0
220	20241220	173400	70201930	5060	5060	5060	5060	0
221	20241220	173300	70201930	5060	5060	5060	5060	0
222	20241220	173200	70201930	5060	5060	5060	5060	0
223	20241220	173100	70201930	5060	5060	5060	5060	0
224	20241220	173000	70201930	5060	5060	5060	5060	0
225	20241220	172900	70201930	5060	5060	5060	5060	0
226	20241220	172800	70201930	5060	5060	5060	5060	0
227	20241220	172700	70201930	5060	5060	5060	5060	0
228	20241220	172600	70201930	5060	5060	5060	5060	0
229	20241220	172500	70201930	5060	5060	5060	5060	0
230	20241220	172400	70201930	5060	5060	5060	5060	0
231	20241220	172300	70201930	5060	5060	5060	5060	0
232	20241220	172200	70201930	5060	5060	5060	5060	0
233	20241220	172100	70201930	5060	5060	5060	5060	0
234	20241220	172000	70201930	5060	5060	5060	5060	0
235	20241220	171900	70201930	5060	5060	5060	5060	0
236	20241220	171800	70201930	5060	5060	5060	5060	0
237	20241220	171700	70201930	5060	5060	5060	5060	0
238	20241220	171600	70201930	5060	5060	5060	5060	0
239	20241220	171500	70201930	5060	5060	5060	5060	0
240	20241220	171400	70201930	5060	5060	5060	5060	0
241	20241220	171300	70201930	5060	5060	5060	5060	0
242	20241220	171200	70201930	5060	5060	5060	5060	248
243	20241220	171100	70201930	5060	5060	5060	5060	0
244	20241220	171000	70201930	5060	5060	5060	5060	0
245	20241220	170900	70201930	5060	5060	5060	5060	0
246	20241220	170800	70201930	5060	5060	5060	5060	0
247	20241220	170700	70201930	5060	5060	5060	5060	0
248	20241220	170600	70201930	5060	5060	5060	5060	0
249	20241220	170500	70201930	5060	5060	5060	5060	0
250	20241220	170400	70201930	5060	5060	5060	5060	0
251	20241220	170300	70201930	5060	5060	5060	5060	0
252	20241220	170200	70201930	5060	5060	5060	5060	0
253	20241220	170100	70201930	5060	5060	5060	5060	0
254	20241220	170000	70201930	5060	5060	5060	5060	0
255	20241220	165900	70201930	5060	5060	5060	5060	0
256	20241220	165800	70201930	5060	5060	5060	5060	0
257	20241220	165700	70201930	5060	5060	5060	5060	0
258	20241220	165600	70201930	5060	5060	5060	5060	0
259	20241220	165500	70201930	5060	5060	5060	5060	0
260	20241220	165400	70201930	5060	5060	5060	5060	0
261	20241220	165300	70201930	5060	5060	5060	5060	0
262	20241220	165200	70201930	5060	5060	5060	5060	0
263	20241220	165100	70201930	5060	5060	5060	5060	0
264	20241220	165000	70201930	5060	5060	5060	5060	0
265	20241220	164900	70201930	5060	5060	5060	5060	0
266	20241220	164800	70201930	5060	5060	5060	5060	0
267	20241220	164700	70201930	5060	5060	5060	5060	0
268	20241220	164600	70201930	5060	5060	5060	5060	0
269	20241220	164500	70201930	5060	5060	5060	5060	0
270	20241220	164400	70201930	5060	5060	5060	5060	0
271	20241220	164300	70201930	5060	5060	5060	5060	0
272	20241220	164200	70201930	5060	5060	5060	5060	248
273	20241220	164100	70201930	5060	5060	5060	5060	0
274	20241220	164000	70201930	5060	5060	5060	5060	0
275	20241220	163900	70201930	5060	5060	5060	5060	0
276	20241220	163800	70201930	5060	5060	5060	5060	0
277	20241220	163700	70201930	5060	5060	5060	5060	0
278	20241220	163600	70201930	5060	5060	5060	5060	0
279	20241220	163500	70201930	5060	5060	5060	5060	0
280	20241220	163400	70201930	5060	5060	5060	5060	0
281	20241220	163300	70201930	5060	5060	5060	5060	0
282	20241220	163200	70201930	5060	5060	5060	5060	0
283	20241220	163100	70201930	5060	5060	5060	5060	0
284	20241220	163000	70201930	5060	5060	5060	5060	0
285	20241220	162900	70201930	5060	5060	5060	5060	0
286	20241220	162800	70201930	5060	5060	5060	5060	0
287	20241220	162700	70201930	5060	5060	5060	5060	0
288	20241220	162600	70201930	5060	5060	5060	5060	0
289	20241220	162500	70201930	5060	5060	5060	5060	0
290	20241220	162400	70201930	5060	5060	5060	5060	0
291	20241220	162300	70201930	5060	5060	5060	5060	0
292	20241220	162200	70201930	5060	5060	5060	5060	0
293	20241220	162100	70201930	5060	5060	5060	5060	0
294	20241220	162000	70201930	5060	5060	5060	5060	0
295	20241220	161900	70201930	5060	5060	5060	5060	0
296	20241220	161800	70201930	5060	5060	5060	5060	0
297	20241220	161700	70201930	5060	5060	5060	5060	0
298	20241220	161600	70201930	5060	5060	5060	5060	0
299	20241220	161500	70201930	5060	5060	5060	5060	0
300	20241220	161400	70201930	5060	5060	5060	5060	0
301	20241220	161300	70201930	5060	5060	5060	5060	0
302	20241220	161200	70201930	5060	5060	5060	5060	248
303	20241220	161100	70201930	5060	5060	5060	5060	0
304	20241220	161000	70201930	5060	5060	5060	5060	0
305	20241220	160900	70201930	5060	5060	5060	5060	0
306	20241220	160800	70201930	5060	5060	5060	5060	0
307	20241220	160700	70201930	5060	5060	5060	5060	0
308	20241220	160600	70201930	5060	5060	5060	5060	0
309	20241220	160500	70201930	5060	5060	5060	5060	0
310	20241220	160400	70201930	5060	5060	5060	5060	0
311	20241220	160300	70201930	5060	5060	5060	5060	0
312	20241220	160200	70201930	5060	5060	5060	5060	0
313	20241220	160100	70201930	5060	5060	5060	5060	0
314	20241220	160000	70201930	5060	5060	5060	5060	0
315	20241220	155900	70201930	5060	5060	5060	5060	0
316	20241220	155800	70201930	5060	5060	5060	5060	0
317	20241220	155700	70201930	5060	5060	5060	5060	0
318	20241220	155600	70201930	5060	5060	5060	5060	0
319	20241220	155500	70201930	5060	5060	5060	5060	0
320	20241220	155400	70201930	5060	5060	5060	5060	0
321	20241220	155300	70201930	5060	5060	5060	5060	0
322	20241220	155200	70201930	5060	5060	5060	5060	0
323	20241220	155100	70201930	5060	5060	5060	5060	0
324	20241220	155000	70201930	5060	5060	5060	5060	0
325	20241220	154900	70201930	5060	5060	5060	5060	0
326	20241220	154800	70201930	5060	5060	5060	5060	0
327	20241220	154700	70201930	5060	5060	5060	5060	0
328	20241220	154600	70201930	5060	5060	5060	5060	0
329	20241220	154500	70201930	5060	5060	5060	5060	0
330	20241220	154400	70201930	5060	5060	5060	5060	0
331	20241220	154300	70201930	5060	5060	5060	5060	0
332	20241220	154200	70201930	5060	5060	5060	5060	248
333	20241220	154100	70201930	5060	5060	5060	5060	0
334	20241220	154000	70201930	5060	5060	5060	5060	0
335	20241220	153900	70201930	5060	5060	5060	5060	0
336	20241220	153800	70201930	5060	5060	5060	5060	0
337	20241220	153700	70201930	5060	5060	5060	5060	0
338	20241220	153600	70201930	5060	5060	5060	5060	0
339	20241220	153500	70201930	5060	5060	5060	5060	0
340	20241220	153400	70201930	5060	5060	5060	5060	0
341	20241220	153300	70201930	5060	5060	5060	5060	0
342	20241220	153200	70201930	5060	5060	5060	5060	0
343	20241220	153100	70201930	5060	5060	5060	5060	0
344	20241220	153000	70201930	5060	5060	5060	5060	248
345	20241220	152900	68947050	5060	5060	5060	5060	0
346	20241220	152800	68947050	5060	5060	5060	5060	0
347	20241220	152700	68947050	5060	5060	5060	5060	0
348	20241220	152600	68947050	5060	5060	5060	5060	0
349	20241220	152500	68947050	5060	5060	5060	5060	0
350	20241220	152400	68947050	5060	5060	5060	5060	0
351	20241220	152300	68947050	5060	5060	5060	5060	0
352	20241220	152200	68947050	5060	5060	5060	5060	0
353	20241220	152100	68947050	5060	5060	5060	5060	0
354	20241220	152000	68947050	5060	5060	5060	5060	0
355	20241220	151900	68947050	5060	4975	5060	4975	1377
356	20241220	151800	62059735	4965	4965	4965	4965	0
357	20241220	151700	62059735	4965	4965	4965	4965	2
358	20241220	151600	62049805	4985	4985	4985	4985	0
359	20241220	151500	62049805	4985	4970	4985	4970	4
360	20241220	151400	62029895	4995	4995	4995	4995	1
361	20241220	151300	62024900	4995	5000	5000	4995	3
362	20241220	151200	62009905	4950	4950	4950	4950	102
363	20241220	151100	61505005	4950	4995	4995	4950	1282
364	20241220	151000	55144180	5020	5020	5020	5020	0
365	20241220	150900	55144180	5020	5020	5020	5020	0
366	20241220	150800	55144180	5020	5020	5020	5020	0
367	20241220	150700	55144180	5020	5020	5020	5020	0
368	20241220	150600	55144180	5020	5020	5020	5020	0
369	20241220	150500	55144180	5020	5020	5020	5020	0
370	20241220	150400	55144180	5020	5020	5020	5020	0
371	20241220	150300	55144180	5020	5020	5020	5020	0
372	20241220	150200	55144180	5020	5020	5020	5020	0
373	20241220	150100	55144180	5020	5020	5020	5020	0
374	20241220	150000	55144180	5020	5020	5020	5020	0
375	20241220	145900	55144180	5020	5020	5020	5020	0
376	20241220	145800	55144180	5020	4990	5020	4990	11
377	20241220	145700	55089170	4995	4995	4995	4995	1
378	20241220	145600	55084175	5030	5030	5030	5030	0
379	20241220	145500	55084175	5030	5030	5030	5030	0
380	20241220	145400	55084175	5030	5030	5030	5030	0
381	20241220	145300	55084175	5030	5030	5030	5030	0
382	20241220	145200	55084175	5030	5030	5030	5030	0
383	20241220	145100	55084175	5030	5030	5030	5030	0
384	20241220	145000	55084175	5030	5030	5030	5030	0
385	20241220	144900	55084175	5030	5030	5030	5030	0
386	20241220	144800	55084175	5030	4995	5030	4995	4
387	20241220	144700	55064090	5040	5040	5040	5040	0
388	20241220	144600	55064090	5040	5030	5040	5030	18
389	20241220	144500	54973470	5000	5000	5000	5000	10
390	20241220	144400	54923470	5040	5040	5040	5040	0
391	20241220	144300	54923470	5040	5040	5040	5040	0
392	20241220	144200	54923470	5040	5040	5040	5040	0
393	20241220	144100	54923470	5040	5040	5040	5040	0
394	20241220	144000	54923470	5040	5040	5040	5040	0
395	20241220	143900	54923470	5040	5040	5040	5040	0
396	20241220	143800	54923470	5040	5000	5040	4995	8
397	20241220	143700	54883355	5040	5040	5040	5040	0
398	20241220	143600	54883355	5040	5040	5040	5040	0
399	20241220	143500	54883355	5040	5040	5040	5040	0
400	20241220	143400	54883355	5040	5040	5040	5040	0
401	20241220	143300	54883355	5040	5040	5040	5040	0
402	20241220	143200	54883355	5040	5040	5040	5040	0
403	20241220	143100	54883355	5040	5040	5040	5040	0
404	20241220	143000	54883355	5040	5040	5040	5040	3
405	20241220	142900	54868235	5010	5010	5010	5010	10
406	20241220	142800	54818135	5050	5050	5050	5050	0
407	20241220	142700	54818135	5050	5050	5050	5050	0
408	20241220	142600	54818135	5050	5050	5050	5050	0
409	20241220	142500	54818135	5050	5050	5050	5050	0
410	20241220	142400	54818135	5050	5040	5050	5040	20
411	20241220	142300	54717235	5010	5010	5010	5010	1
412	20241220	142200	54712225	5050	5040	5050	5040	20
413	20241220	142100	54611395	5050	5050	5050	5050	0
414	20241220	142000	54611395	5050	5050	5050	5050	0
415	20241220	141900	54611395	5050	5050	5050	5050	0
416	20241220	141800	54611395	5050	5050	5050	5050	0
417	20241220	141700	54611395	5050	5050	5050	5050	0
418	20241220	141600	54611395	5050	5040	5050	5040	40
419	20241220	141500	54409765	5040	5040	5040	5040	0
420	20241220	141400	54409765	5040	5040	5040	5040	0
421	20241220	141300	54409765	5040	5040	5040	5040	0
422	20241220	141200	54409765	5040	5040	5040	5040	35
423	20241220	141100	54233365	5050	5050	5050	5050	0
424	20241220	141000	54233365	5050	5050	5050	5050	0
425	20241220	140900	54233365	5050	5050	5050	5050	0
426	20241220	140800	54233365	5050	5050	5050	5050	0
427	20241220	140700	54233365	5050	5040	5050	5040	25
428	20241220	140600	54107335	5050	5050	5050	5050	0
429	20241220	140500	54107335	5050	5050	5050	5050	0
430	20241220	140400	54107335	5050	5050	5050	5050	3
431	20241220	140300	54092185	5040	5040	5040	5040	1
432	20241220	140200	54087145	5040	5040	5040	5040	5
433	20241220	140100	54061945	5090	5090	5090	5090	0
434	20241220	140000	54061945	5090	5090	5090	5090	0
435	20241220	135900	54061945	5090	5090	5090	5090	0
436	20241220	135800	54061945	5090	5090	5090	5090	0
437	20241220	135700	54061945	5090	5090	5090	5090	0
438	20241220	135600	54061945	5090	5090	5090	5090	0
439	20241220	135500	54061945	5090	5090	5090	5090	0
440	20241220	135400	54061945	5090	5090	5090	5090	0
441	20241220	135300	54061945	5090	5090	5090	5090	0
442	20241220	135200	54061945	5090	5090	5090	5090	0
443	20241220	135100	54061945	5090	5050	5090	5050	75
444	20241220	135000	53682615	5090	5090	5090	5090	0
445	20241220	134900	53682615	5090	5020	5090	5020	425
446	20241220	134800	51542675	5030	5030	5030	5030	0
447	20241220	134700	51542675	5030	5030	5030	5030	0
448	20241220	134600	51542675	5030	4980	5030	4980	450
449	20241220	134500	49298445	4990	4990	4990	4990	0
450	20241220	134400	49298445	4990	4990	4990	4990	0
451	20241220	134300	49298445	4990	4990	4990	4990	0
452	20241220	134200	49298445	4990	4990	4990	4990	0
453	20241220	134100	49298445	4990	4980	4990	4980	40
454	20241220	134000	49099235	4980	4975	4980	4965	56
455	20241220	133900	48820450	4980	4980	4980	4980	0
456	20241220	133800	48820450	4980	4980	4980	4980	0
457	20241220	133700	48820450	4980	4980	4980	4980	0
458	20241220	133600	48820450	4980	4980	4980	4980	0
459	20241220	133500	48820450	4980	4965	4980	4965	22
460	20241220	133400	48711190	5000	5000	5000	5000	0
461	20241220	133300	48711190	5000	5000	5000	5000	0
462	20241220	133200	48711190	5000	5000	5000	5000	0
463	20241220	133100	48711190	5000	5000	5000	5000	0
464	20241220	133000	48711190	5000	5000	5000	5000	0
465	20241220	132900	48711190	5000	4980	5000	4980	70
466	20241220	132800	48362565	4980	4980	4980	4980	0
467	20241220	132700	48362565	4980	4970	4980	4970	28
468	20241220	132600	48223345	4970	4970	4970	4970	0
469	20241220	132500	48223345	4970	4970	4970	4970	0
470	20241220	132400	48223345	4970	4970	4970	4970	13
471	20241220	132300	48158735	4970	4960	4970	4960	33
472	20241220	132200	47994815	4960	4960	4960	4960	41
473	20241220	132100	47791455	4965	4965	4965	4965	0
474	20241220	132000	47791455	4965	4970	4970	4965	36
475	20241220	131900	47612660	4980	4980	4980	4980	0
476	20241220	131800	47612660	4980	4980	4980	4975	72
477	20241220	131700	47254235	4980	4980	4980	4980	0
478	20241220	131600	47254235	4980	4970	4980	4970	35
479	20241220	131500	47080265	4970	4975	4975	4970	91
480	20241220	131400	46627970	4975	4975	4975	4970	126
481	20241220	131300	46001250	4975	4975	4975	4975	100
482	20241220	131200	45503750	4980	4980	4980	4980	202
483	20241220	131100	44497790	4980	4980	4980	4980	100
484	20241220	131000	43999790	4975	4980	4980	4975	96
485	20241220	130900	43521760	4985	4985	4985	4985	0
486	20241220	130800	43521760	4985	4985	4985	4985	13
487	20241220	130700	43456955	4980	4980	4980	4980	0
488	20241220	130600	43456955	4980	4980	4980	4980	0
489	20241220	130500	43456955	4980	4980	4980	4980	0
490	20241220	130400	43456955	4980	4980	4980	4980	0
491	20241220	130300	43456955	4980	4980	4980	4980	2
492	20241220	130200	43446995	4980	4980	4980	4980	1
493	20241220	130100	43442015	4980	4980	4980	4980	10
494	20241220	130000	43392215	4975	4975	4975	4975	0
495	20241220	125900	43392215	4975	4975	4975	4975	0
496	20241220	125800	43392215	4975	4975	4975	4975	12
497	20241220	125700	43332515	4985	4985	4985	4985	128
498	20241220	125600	42694435	4980	4985	4985	4980	23
499	20241220	125500	42579785	4985	4985	4985	4985	0
500	20241220	125400	42579785	4985	4985	4985	4985	0
501	20241220	125300	42579785	4985	4985	4985	4985	0
502	20241220	125200	42579785	4985	4985	4985	4985	0
503	20241220	125100	42579785	4985	4985	4985	4985	1
504	20241220	125000	42574800	4980	4980	4980	4980	2
505	20241220	124900	42564840	4985	4985	4985	4985	0
506	20241220	124800	42564840	4985	4985	4985	4985	0
507	20241220	124700	42564840	4985	4985	4985	4985	0
508	20241220	124600	42564840	4985	4985	4985	4985	0
509	20241220	124500	42564840	4985	4985	4985	4985	0
510	20241220	124400	42564840	4985	4985	4985	4985	0
511	20241220	124300	42564840	4985	4985	4985	4985	0
512	20241220	124200	42564840	4985	4985	4985	4985	0
513	20241220	124100	42564840	4985	4985	4985	4985	3
514	20241220	124000	42549885	4985	4985	4985	4985	0
515	20241220	123900	42549885	4985	4985	4985	4985	0
516	20241220	123800	42549885	4985	4985	4985	4985	0
517	20241220	123700	42549885	4985	4985	4985	4985	0
518	20241220	123600	42549885	4985	4985	4985	4985	0
519	20241220	123500	42549885	4985	4985	4985	4985	0
520	20241220	123400	42549885	4985	4985	4985	4985	0
521	20241220	123300	42549885	4985	4985	4985	4985	0
522	20241220	123200	42549885	4985	4985	4985	4985	0
523	20241220	123100	42549885	4985	4985	4985	4985	0
524	20241220	123000	42549885	4985	4985	4985	4985	0
525	20241220	122900	42549885	4985	4985	4985	4985	0
526	20241220	122800	42549885	4985	4985	4985	4985	0
527	20241220	122700	42549885	4985	4985	4985	4985	0
528	20241220	122600	42549885	4985	4985	4985	4985	0
529	20241220	122500	42549885	4985	4985	4985	4985	0
530	20241220	122400	42549885	4985	4985	4985	4985	0
531	20241220	122300	42549885	4985	4985	4985	4985	0
532	20241220	122200	42549885	4985	4985	4985	4985	0
533	20241220	122100	42549885	4985	4985	4985	4985	50
534	20241220	122000	42300635	4980	4980	4980	4980	0
535	20241220	121900	42300635	4980	4980	4980	4980	0
536	20241220	121800	42300635	4980	4980	4980	4980	0
537	20241220	121700	42300635	4980	4980	4980	4980	0
538	20241220	121600	42300635	4980	4980	4980	4980	0
539	20241220	121500	42300635	4980	4980	4980	4980	0
540	20241220	121400	42300635	4980	4980	4980	4980	0
541	20241220	121300	42300635	4980	4980	4980	4980	0
542	20241220	121200	42300635	4980	4980	4980	4980	0
543	20241220	121100	42300635	4980	4980	4980	4980	0
544	20241220	121000	42300635	4980	4980	4980	4980	0
545	20241220	120900	42300635	4980	4980	4980	4980	0
546	20241220	120800	42300635	4980	4980	4980	4980	200
547	20241220	120700	41304635	4980	4980	4980	4980	500
548	20241220	120600	38814635	4980	4975	4980	4975	5
549	20241220	120500	38789755	4970	4970	4970	4970	0
550	20241220	120400	38789755	4970	4970	4970	4970	0
551	20241220	120300	38789755	4970	4970	4970	4970	0
552	20241220	120200	38789755	4970	4970	4970	4970	17
553	20241220	120100	38705265	4980	4980	4980	4980	0
554	20241220	120000	38705265	4980	4980	4980	4980	0
555	20241220	115900	38705265	4980	4980	4980	4980	0
556	20241220	115800	38705265	4980	4980	4980	4980	0
557	20241220	115700	38705265	4980	4980	4980	4980	5
558	20241220	115600	38680365	4975	4980	4980	4975	10
559	20241220	115500	38630590	4975	4975	4975	4975	5
560	20241220	115400	38605715	4980	4980	4980	4980	0
561	20241220	115300	38605715	4980	4980	4980	4980	0
562	20241220	115200	38605715	4980	4980	4980	4980	13
563	20241220	115100	38540975	4980	4980	4980	4980	0
564	20241220	115000	38540975	4980	4980	4980	4980	10
565	20241220	114900	38491175	4980	4980	4980	4980	5
566	20241220	114800	38466275	4970	4970	4970	4970	0
567	20241220	114700	38466275	4970	4970	4970	4970	0
568	20241220	114600	38466275	4970	4970	4970	4970	50
569	20241220	114500	38217775	4970	4975	4980	4970	7
570	20241220	114400	38182945	4980	4980	4980	4980	2
571	20241220	114300	38172985	4980	4980	4980	4980	0
572	20241220	114200	38172985	4980	4980	4980	4980	0
573	20241220	114100	38172985	4980	4980	4980	4980	0
574	20241220	114000	38172985	4980	4975	4980	4975	4
575	20241220	113900	38153075	4980	4980	4980	4980	0
576	20241220	113800	38153075	4980	4980	4980	4980	0
577	20241220	113700	38153075	4980	4980	4980	4980	0
578	20241220	113600	38153075	4980	4980	4980	4980	0
579	20241220	113500	38153075	4980	4980	4980	4980	0
580	20241220	113400	38153075	4980	4980	4980	4980	0
581	20241220	113300	38153075	4980	4980	4980	4980	0
582	20241220	113200	38153075	4980	4980	4980	4980	0
583	20241220	113100	38153075	4980	4980	4980	4980	0
584	20241220	113000	38153075	4980	4980	4980	4980	0
585	20241220	112900	38153075	4980	4980	4980	4980	0
586	20241220	112800	38153075	4980	4980	4980	4980	0
587	20241220	112700	38153075	4980	4980	4980	4980	31
588	20241220	112600	37998695	4980	4980	4980	4980	0
589	20241220	112500	37998695	4980	4980	4980	4980	0
590	20241220	112400	37998695	4980	4950	4980	4950	27
591	20241220	112300	37864485	4980	4975	4980	4975	110
592	20241220	112200	37316900	4980	4980	4980	4940	207
593	20241220	112100	36293825	4945	4980	4980	4945	105
594	20241220	112000	35774460	4945	4960	4960	4945	273
595	20241220	111900	34422750	4980	4970	4980	4960	102
596	20241220	111800	33916425	4980	4980	4980	4980	33
597	20241220	111700	33752085	4980	4980	4980	4980	602
598	20241220	111600	30754125	4980	4980	4980	4980	0
599	20241220	111500	30754125	4980	4980	4980	4980	0
600	20241220	111400	30754125	4980	4980	4980	4980	0
601	20241220	111300	30754125	4980	4980	4980	4980	0
602	20241220	111200	30754125	4980	4980	4980	4980	15
603	20241220	111100	30679425	4970	4970	4970	4970	12
604	20241220	111000	30619785	4980	4980	4980	4980	0
605	20241220	110900	30619785	4980	4980	4980	4980	0
606	20241220	110800	30619785	4980	4980	4980	4980	0
607	20241220	110700	30619785	4980	4980	4980	4980	0
608	20241220	110600	30619785	4980	4995	5000	4975	220
609	20241220	110500	29523375	5000	5000	5000	5000	0
610	20241220	110400	29523375	5000	5000	5000	5000	0
611	20241220	110300	29523375	5000	5000	5000	5000	0
612	20241220	110200	29523375	5000	5000	5000	5000	0
613	20241220	110100	29523375	5000	5000	5000	5000	0
614	20241220	110000	29523375	5000	5000	5000	5000	0
615	20241220	105900	29523375	5000	5000	5000	5000	0
616	20241220	105800	29523375	5000	5000	5000	5000	0
617	20241220	105700	29523375	5000	5000	5000	5000	0
618	20241220	105600	29523375	5000	5000	5000	5000	0
619	20241220	105500	29523375	5000	5000	5000	5000	1
620	20241220	105400	29518375	5000	5000	5000	5000	0
621	20241220	105300	29518375	5000	5000	5000	5000	0
622	20241220	105200	29518375	5000	5000	5000	5000	0
623	20241220	105100	29518375	5000	4995	5000	4995	348
624	20241220	105000	27778420	5000	5000	5000	5000	0
625	20241220	104900	27778420	5000	4995	5000	4995	12
626	20241220	104800	27718470	5000	5000	5000	5000	0
627	20241220	104700	27718470	5000	5000	5000	5000	0
628	20241220	104600	27718470	5000	5000	5000	5000	0
629	20241220	104500	27718470	5000	5000	5000	5000	0
630	20241220	104400	27718470	5000	5000	5000	5000	0
631	20241220	104300	27718470	5000	5000	5000	5000	3
632	20241220	104200	27703470	5000	5000	5000	5000	0
633	20241220	104100	27703470	5000	5000	5000	5000	1
634	20241220	104000	27698470	5000	5000	5000	5000	4
635	20241220	103900	27678470	5000	5000	5000	5000	0
636	20241220	103800	27678470	5000	5000	5000	5000	0
637	20241220	103700	27678470	5000	5000	5000	5000	0
638	20241220	103600	27678470	5000	5000	5000	5000	0
639	20241220	103500	27678470	5000	5000	5000	5000	18
640	20241220	103400	27588470	5000	5000	5000	5000	18
641	20241220	103300	27498470	5000	4990	5000	4990	100
642	20241220	103200	26999450	4990	4970	4990	4970	1022
643	20241220	103100	21919670	4990	4990	4990	4990	0
644	20241220	103000	21919670	4990	4990	4990	4990	18
645	20241220	102900	21829850	4965	4965	4965	4965	1016
646	20241220	102800	16785410	4970	4980	4980	4970	406
647	20241220	102700	14763905	4980	4980	4980	4980	651
648	20241220	102600	11521925	5000	5000	5000	4985	7
649	20241220	102500	11487000	4985	4995	4995	4985	11
650	20241220	102400	11432065	5000	4985	5000	4985	3
651	20241220	102300	11417080	5000	5000	5000	5000	0
652	20241220	102200	11417080	5000	5000	5000	5000	0
653	20241220	102100	11417080	5000	5000	5000	5000	3
654	20241220	102000	11402080	5000	5000	5000	5000	2
655	20241220	101900	11392080	4975	5000	5000	4975	24
656	20241220	101800	11272605	4980	5000	5000	4980	23
657	20241220	101700	11157985	4985	4985	4985	4985	9
658	20241220	101600	11113120	5020	5010	5020	5010	12
659	20241220	101500	11052980	5020	4990	5020	4990	75
660	20241220	101400	10678235	4990	4985	4990	4985	4
661	20241220	101300	10658280	4990	4990	4990	4990	0
662	20241220	101200	10658280	4990	4990	4990	4990	0
663	20241220	101100	10658280	4990	4990	4990	4990	0
664	20241220	101000	10658280	4990	4990	4990	4990	0
665	20241220	100900	10658280	4990	4990	4990	4990	0
666	20241220	100800	10658280	4990	4990	4990	4990	0
667	20241220	100700	10658280	4990	4990	4990	4990	0
668	20241220	100600	10658280	4990	4990	4990	4990	0
669	20241220	100500	10658280	4990	4975	4990	4975	20
670	20241220	100400	10558750	4990	4990	4990	4990	0
671	20241220	100300	10558750	4990	4990	4990	4990	0
672	20241220	100200	10558750	4990	4990	4990	4990	0
673	20241220	100100	10558750	4990	4990	4990	4990	0
674	20241220	100000	10558750	4990	4990	4990	4990	0
675	20241220	095900	10558750	4990	4990	4990	4990	0
676	20241220	095800	10558750	4990	4990	4990	4990	0
677	20241220	095700	10558750	4990	4990	4990	4990	0
678	20241220	095600	10558750	4990	4990	4990	4990	53
679	20241220	095500	10294280	4975	4975	4975	4975	84
680	20241220	095400	9876380	4990	4975	4990	4975	15
681	20241220	095300	9801680	4990	4990	4990	4990	0
682	20241220	095200	9801680	4990	4990	4990	4990	2
683	20241220	095100	9791700	4995	4995	4995	4995	0
684	20241220	095000	9791700	4995	4980	4995	4980	140
685	20241220	094900	9094375	4980	4980	4980	4980	0
686	20241220	094800	9094375	4980	4980	4980	4980	0
687	20241220	094700	9094375	4980	4980	4980	4965	215
688	20241220	094600	8023795	4980	4975	4980	4975	5
689	20241220	094500	7998905	4980	4970	4980	4970	21
690	20241220	094400	7894455	4980	4980	4980	4980	4
691	20241220	094300	7874535	4980	4980	4980	4980	15
692	20241220	094200	7799835	4980	4980	4980	4980	1
693	20241220	094100	7794855	4980	4980	4980	4980	0
694	20241220	094000	7794855	4980	4980	4980	4980	0
695	20241220	093900	7794855	4980	4980	4980	4980	6
696	20241220	093800	7764975	4980	4980	4980	4980	1
697	20241220	093700	7759995	4980	4980	4980	4980	0
698	20241220	093600	7759995	4980	4980	4980	4980	0
699	20241220	093500	7759995	4980	4965	4980	4965	76
700	20241220	093400	7382610	4980	4980	4980	4980	0
701	20241220	093300	7382610	4980	4970	4980	4935	245
702	20241220	093200	6169175	4980	4980	4980	4980	0
703	20241220	093100	6169175	4980	4980	4980	4980	0
704	20241220	093000	6169175	4980	4980	4980	4980	0
705	20241220	092900	6169175	4980	4975	4980	4975	10
706	20241220	092800	6119395	4975	4975	4975	4975	0
707	20241220	092700	6119395	4975	4975	4975	4975	0
708	20241220	092600	6119395	4975	4965	4980	4965	28
709	20241220	092500	5980125	4985	4970	4985	4965	22
710	20241220	092400	5870725	4990	4990	4990	4990	0
711	20241220	092300	5870725	4990	4990	4990	4990	0
712	20241220	092200	5870725	4990	4990	4990	4990	0
713	20241220	092100	5870725	4990	4990	4990	4990	0
714	20241220	092000	5870725	4990	4990	4990	4990	2
715	20241220	091900	5860745	5000	5000	5000	5000	0
716	20241220	091800	5860745	5000	5000	5000	5000	0
717	20241220	091700	5860745	5000	5000	5000	5000	0
718	20241220	091600	5860745	5000	4985	5000	4985	55
719	20241220	091500	5586540	4985	4970	4985	4970	150
720	20241220	091400	4839305	4970	4965	4970	4965	10
721	20241220	091300	4789650	4950	4950	4950	4950	0
722	20241220	091200	4789650	4950	4950	4950	4950	0
723	20241220	091100	4789650	4950	4950	4950	4950	0
724	20241220	091000	4789650	4950	4950	4950	4950	19
725	20241220	090900	4695600	4980	4980	4980	4980	6
726	20241220	090800	4665720	4950	4950	4950	4950	0
727	20241220	090700	4665720	4950	4970	4970	4950	88
728	20241220	090600	4229605	4975	4975	4975	4975	3
729	20241220	090500	4214680	4980	4985	4985	4980	97
730	20241220	090400	3731170	4985	4985	4985	4985	289
731	20241220	090300	2290505	5010	5010	5010	5010	0
732	20241220	090200	2290505	5010	4985	5010	4985	7
733	20241220	090100	2255585	4985	5000	5000	4985	212
734	20241220	090000	1197000	5010	5030	5030	5010	238