KissMeData/240600/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	205300	64240850	5090	5090	5090	5090	349
3	20241216	205200	64240850	5090	5090	5090	5090	0
4	20241216	205100	64240850	5090	5090	5090	5090	0
5	20241216	205000	64240850	5090	5090	5090	5090	0
6	20241216	204900	64240850	5090	5090	5090	5090	0
7	20241216	204800	64240850	5090	5090	5090	5090	0
8	20241216	204700	64240850	5090	5090	5090	5090	0
9	20241216	204600	64240850	5090	5090	5090	5090	0
10	20241216	204500	64240850	5090	5090	5090	5090	0
11	20241216	204400	64240850	5090	5090	5090	5090	0
12	20241216	204300	64240850	5090	5090	5090	5090	0
13	20241216	204200	64240850	5090	5090	5090	5090	0
14	20241216	204100	64240850	5090	5090	5090	5090	0
15	20241216	204000	64240850	5090	5090	5090	5090	0
16	20241216	203900	64240850	5090	5090	5090	5090	0
17	20241216	203800	64240850	5090	5090	5090	5090	0
18	20241216	203700	64240850	5090	5090	5090	5090	0
19	20241216	203600	64240850	5090	5090	5090	5090	0
20	20241216	203500	64240850	5090	5090	5090	5090	0
21	20241216	203400	64240850	5090	5090	5090	5090	0
22	20241216	203300	64240850	5090	5090	5090	5090	0
23	20241216	203200	64240850	5090	5090	5090	5090	0
24	20241216	203100	64240850	5090	5090	5090	5090	0
25	20241216	203000	64240850	5090	5090	5090	5090	0
26	20241216	202900	64240850	5090	5090	5090	5090	0
27	20241216	202800	64240850	5090	5090	5090	5090	0
28	20241216	202700	64240850	5090	5090	5090	5090	0
29	20241216	202600	64240850	5090	5090	5090	5090	0
30	20241216	202500	64240850	5090	5090	5090	5090	0
31	20241216	202400	64240850	5090	5090	5090	5090	0
32	20241216	202300	64240850	5090	5090	5090	5090	349
33	20241216	202200	64240850	5090	5090	5090	5090	0
34	20241216	202100	64240850	5090	5090	5090	5090	0
35	20241216	202000	64240850	5090	5090	5090	5090	0
36	20241216	201900	64240850	5090	5090	5090	5090	0
37	20241216	201800	64240850	5090	5090	5090	5090	0
38	20241216	201700	64240850	5090	5090	5090	5090	0
39	20241216	201600	64240850	5090	5090	5090	5090	0
40	20241216	201500	64240850	5090	5090	5090	5090	0
41	20241216	201400	64240850	5090	5090	5090	5090	0
42	20241216	201300	64240850	5090	5090	5090	5090	0
43	20241216	201200	64240850	5090	5090	5090	5090	0
44	20241216	201100	64240850	5090	5090	5090	5090	0
45	20241216	201000	64240850	5090	5090	5090	5090	0
46	20241216	200900	64240850	5090	5090	5090	5090	0
47	20241216	200800	64240850	5090	5090	5090	5090	0
48	20241216	200700	64240850	5090	5090	5090	5090	0
49	20241216	200600	64240850	5090	5090	5090	5090	0
50	20241216	200500	64240850	5090	5090	5090	5090	0
51	20241216	200400	64240850	5090	5090	5090	5090	0
52	20241216	200300	64240850	5090	5090	5090	5090	0
53	20241216	200200	64240850	5090	5090	5090	5090	0
54	20241216	200100	64240850	5090	5090	5090	5090	0
55	20241216	200000	64240850	5090	5090	5090	5090	0
56	20241216	195900	64240850	5090	5090	5090	5090	0
57	20241216	195800	64240850	5090	5090	5090	5090	0
58	20241216	195700	64240850	5090	5090	5090	5090	0
59	20241216	195600	64240850	5090	5090	5090	5090	0
60	20241216	195500	64240850	5090	5090	5090	5090	0
61	20241216	195400	64240850	5090	5090	5090	5090	0
62	20241216	195300	64240850	5090	5090	5090	5090	349
63	20241216	195200	64240850	5090	5090	5090	5090	0
64	20241216	195100	64240850	5090	5090	5090	5090	0
65	20241216	195000	64240850	5090	5090	5090	5090	0
66	20241216	194900	64240850	5090	5090	5090	5090	0
67	20241216	194800	64240850	5090	5090	5090	5090	0
68	20241216	194700	64240850	5090	5090	5090	5090	0
69	20241216	194600	64240850	5090	5090	5090	5090	0
70	20241216	194500	64240850	5090	5090	5090	5090	0
71	20241216	194400	64240850	5090	5090	5090	5090	0
72	20241216	194300	64240850	5090	5090	5090	5090	0
73	20241216	194200	64240850	5090	5090	5090	5090	0
74	20241216	194100	64240850	5090	5090	5090	5090	0
75	20241216	194000	64240850	5090	5090	5090	5090	0
76	20241216	193900	64240850	5090	5090	5090	5090	0
77	20241216	193800	64240850	5090	5090	5090	5090	0
78	20241216	193700	64240850	5090	5090	5090	5090	0
79	20241216	193600	64240850	5090	5090	5090	5090	0
80	20241216	193500	64240850	5090	5090	5090	5090	0
81	20241216	193400	64240850	5090	5090	5090	5090	0
82	20241216	193300	64240850	5090	5090	5090	5090	0
83	20241216	193200	64240850	5090	5090	5090	5090	0
84	20241216	193100	64240850	5090	5090	5090	5090	0
85	20241216	193000	64240850	5090	5090	5090	5090	0
86	20241216	192900	64240850	5090	5090	5090	5090	0
87	20241216	192800	64240850	5090	5090	5090	5090	0
88	20241216	192700	64240850	5090	5090	5090	5090	0
89	20241216	192600	64240850	5090	5090	5090	5090	0
90	20241216	192500	64240850	5090	5090	5090	5090	0
91	20241216	192400	64240850	5090	5090	5090	5090	0
92	20241216	192300	64240850	5090	5090	5090	5090	349
93	20241216	192200	64240850	5090	5090	5090	5090	0
94	20241216	192100	64240850	5090	5090	5090	5090	0
95	20241216	192000	64240850	5090	5090	5090	5090	0
96	20241216	191900	64240850	5090	5090	5090	5090	0
97	20241216	191800	64240850	5090	5090	5090	5090	0
98	20241216	191700	64240850	5090	5090	5090	5090	0
99	20241216	191600	64240850	5090	5090	5090	5090	0
100	20241216	191500	64240850	5090	5090	5090	5090	0
101	20241216	191400	64240850	5090	5090	5090	5090	0
102	20241216	191300	64240850	5090	5090	5090	5090	0
103	20241216	191200	64240850	5090	5090	5090	5090	0
104	20241216	191100	64240850	5090	5090	5090	5090	0
105	20241216	191000	64240850	5090	5090	5090	5090	0
106	20241216	190900	64240850	5090	5090	5090	5090	0
107	20241216	190800	64240850	5090	5090	5090	5090	0
108	20241216	190700	64240850	5090	5090	5090	5090	0
109	20241216	190600	64240850	5090	5090	5090	5090	0
110	20241216	190500	64240850	5090	5090	5090	5090	0
111	20241216	190400	64240850	5090	5090	5090	5090	0
112	20241216	190300	64240850	5090	5090	5090	5090	0
113	20241216	190200	64240850	5090	5090	5090	5090	0
114	20241216	190100	64240850	5090	5090	5090	5090	0
115	20241216	190000	64240850	5090	5090	5090	5090	0
116	20241216	185900	64240850	5090	5090	5090	5090	0
117	20241216	185800	64240850	5090	5090	5090	5090	0
118	20241216	185700	64240850	5090	5090	5090	5090	0
119	20241216	185600	64240850	5090	5090	5090	5090	0
120	20241216	185500	64240850	5090	5090	5090	5090	0
121	20241216	185400	64240850	5090	5090	5090	5090	0
122	20241216	185300	64240850	5090	5090	5090	5090	349
123	20241216	185200	64240850	5090	5090	5090	5090	0
124	20241216	185100	64240850	5090	5090	5090	5090	0
125	20241216	185000	64240850	5090	5090	5090	5090	0
126	20241216	184900	64240850	5090	5090	5090	5090	0
127	20241216	184800	64240850	5090	5090	5090	5090	0
128	20241216	184700	64240850	5090	5090	5090	5090	0
129	20241216	184600	64240850	5090	5090	5090	5090	0
130	20241216	184500	64240850	5090	5090	5090	5090	0
131	20241216	184400	64240850	5090	5090	5090	5090	0
132	20241216	184300	64240850	5090	5090	5090	5090	0
133	20241216	184200	64240850	5090	5090	5090	5090	0
134	20241216	184100	64240850	5090	5090	5090	5090	0
135	20241216	184000	64240850	5090	5090	5090	5090	0
136	20241216	183900	64240850	5090	5090	5090	5090	0
137	20241216	183800	64240850	5090	5090	5090	5090	0
138	20241216	183700	64240850	5090	5090	5090	5090	0
139	20241216	183600	64240850	5090	5090	5090	5090	0
140	20241216	183500	64240850	5090	5090	5090	5090	0
141	20241216	183400	64240850	5090	5090	5090	5090	0
142	20241216	183300	64240850	5090	5090	5090	5090	0
143	20241216	183200	64240850	5090	5090	5090	5090	0
144	20241216	183100	64240850	5090	5090	5090	5090	0
145	20241216	183000	64240850	5090	5090	5090	5090	0
146	20241216	182900	64240850	5090	5090	5090	5090	0
147	20241216	182800	64240850	5090	5090	5090	5090	0
148	20241216	182700	64240850	5090	5090	5090	5090	0
149	20241216	182600	64240850	5090	5090	5090	5090	0
150	20241216	182500	64240850	5090	5090	5090	5090	0
151	20241216	182400	64240850	5090	5090	5090	5090	0
152	20241216	182300	64240850	5090	5090	5090	5090	349
153	20241216	182200	64240850	5090	5090	5090	5090	0
154	20241216	182100	64240850	5090	5090	5090	5090	0
155	20241216	182000	64240850	5090	5090	5090	5090	0
156	20241216	181900	64240850	5090	5090	5090	5090	0
157	20241216	181800	64240850	5090	5090	5090	5090	0
158	20241216	181700	64240850	5090	5090	5090	5090	0
159	20241216	181600	64240850	5090	5090	5090	5090	0
160	20241216	181500	64240850	5090	5090	5090	5090	0
161	20241216	181400	64240850	5090	5090	5090	5090	0
162	20241216	181300	64240850	5090	5090	5090	5090	0
163	20241216	181200	64240850	5090	5090	5090	5090	0
164	20241216	181100	64240850	5090	5090	5090	5090	0
165	20241216	181000	64240850	5090	5090	5090	5090	0
166	20241216	180900	64240850	5090	5090	5090	5090	0
167	20241216	180800	64240850	5090	5090	5090	5090	0
168	20241216	180700	64240850	5090	5090	5090	5090	0
169	20241216	180600	64240850	5090	5090	5090	5090	0
170	20241216	180500	64240850	5090	5090	5090	5090	0
171	20241216	180400	64240850	5090	5090	5090	5090	0
172	20241216	180300	64240850	5090	5090	5090	5090	0
173	20241216	180200	64240850	5090	5090	5090	5090	0
174	20241216	180100	64240850	5090	5090	5090	5090	0
175	20241216	180000	64240850	5090	5090	5090	5090	0
176	20241216	175900	64240850	5090	5090	5090	5090	0
177	20241216	175800	64240850	5090	5090	5090	5090	0
178	20241216	175700	64240850	5090	5090	5090	5090	0
179	20241216	175600	64240850	5090	5090	5090	5090	0
180	20241216	175500	64240850	5090	5090	5090	5090	0
181	20241216	175400	64240850	5090	5090	5090	5090	0
182	20241216	175300	64240850	5090	5090	5090	5090	349
183	20241216	175200	64240850	5090	5090	5090	5090	0
184	20241216	175100	64240850	5090	5090	5090	5090	0
185	20241216	175000	64240850	5090	5090	5090	5090	0
186	20241216	174900	64240850	5090	5090	5090	5090	0
187	20241216	174800	64240850	5090	5090	5090	5090	0
188	20241216	174700	64240850	5090	5090	5090	5090	0
189	20241216	174600	64240850	5090	5090	5090	5090	0
190	20241216	174500	64240850	5090	5090	5090	5090	0
191	20241216	174400	64240850	5090	5090	5090	5090	0
192	20241216	174300	64240850	5090	5090	5090	5090	0
193	20241216	174200	64240850	5090	5090	5090	5090	0
194	20241216	174100	64240850	5090	5090	5090	5090	0
195	20241216	174000	64240850	5090	5090	5090	5090	0
196	20241216	173900	64240850	5090	5090	5090	5090	0
197	20241216	173800	64240850	5090	5090	5090	5090	0
198	20241216	173700	64240850	5090	5090	5090	5090	0
199	20241216	173600	64240850	5090	5090	5090	5090	0
200	20241216	173500	64240850	5090	5090	5090	5090	0
201	20241216	173400	64240850	5090	5090	5090	5090	0
202	20241216	173300	64240850	5090	5090	5090	5090	0
203	20241216	173200	64240850	5090	5090	5090	5090	0
204	20241216	173100	64240850	5090	5090	5090	5090	0
205	20241216	173000	64240850	5090	5090	5090	5090	0
206	20241216	172900	64240850	5090	5090	5090	5090	0
207	20241216	172800	64240850	5090	5090	5090	5090	0
208	20241216	172700	64240850	5090	5090	5090	5090	0
209	20241216	172600	64240850	5090	5090	5090	5090	0
210	20241216	172500	64240850	5090	5090	5090	5090	0
211	20241216	172400	64240850	5090	5090	5090	5090	0
212	20241216	172300	64240850	5090	5090	5090	5090	349
213	20241216	172200	64240850	5090	5090	5090	5090	0
214	20241216	172100	64240850	5090	5090	5090	5090	0
215	20241216	172000	64240850	5090	5090	5090	5090	0
216	20241216	171900	64240850	5090	5090	5090	5090	0
217	20241216	171800	64240850	5090	5090	5090	5090	0
218	20241216	171700	64240850	5090	5090	5090	5090	0
219	20241216	171600	64240850	5090	5090	5090	5090	0
220	20241216	171500	64240850	5090	5090	5090	5090	0
221	20241216	171400	64240850	5090	5090	5090	5090	0
222	20241216	171300	64240850	5090	5090	5090	5090	0
223	20241216	171200	64240850	5090	5090	5090	5090	0
224	20241216	171100	64240850	5090	5090	5090	5090	0
225	20241216	171000	64240850	5090	5090	5090	5090	0
226	20241216	170900	64240850	5090	5090	5090	5090	0
227	20241216	170800	64240850	5090	5090	5090	5090	0
228	20241216	170700	64240850	5090	5090	5090	5090	0
229	20241216	170600	64240850	5090	5090	5090	5090	0
230	20241216	170500	64240850	5090	5090	5090	5090	0
231	20241216	170400	64240850	5090	5090	5090	5090	0
232	20241216	170300	64240850	5090	5090	5090	5090	0
233	20241216	170200	64240850	5090	5090	5090	5090	0
234	20241216	170100	64240850	5090	5090	5090	5090	0
235	20241216	170000	64240850	5090	5090	5090	5090	0
236	20241216	165900	64240850	5090	5090	5090	5090	0
237	20241216	165800	64240850	5090	5090	5090	5090	0
238	20241216	165700	64240850	5090	5090	5090	5090	0
239	20241216	165600	64240850	5090	5090	5090	5090	0
240	20241216	165500	64240850	5090	5090	5090	5090	0
241	20241216	165400	64240850	5090	5090	5090	5090	0
242	20241216	165300	64240850	5090	5090	5090	5090	349
243	20241216	165200	64240850	5090	5090	5090	5090	0
244	20241216	165100	64240850	5090	5090	5090	5090	0
245	20241216	165000	64240850	5090	5090	5090	5090	0
246	20241216	164900	64240850	5090	5090	5090	5090	0
247	20241216	164800	64240850	5090	5090	5090	5090	0
248	20241216	164700	64240850	5090	5090	5090	5090	0
249	20241216	164600	64240850	5090	5090	5090	5090	0
250	20241216	164500	64240850	5090	5090	5090	5090	0
251	20241216	164400	64240850	5090	5090	5090	5090	0
252	20241216	164300	64240850	5090	5090	5090	5090	0
253	20241216	164200	64240850	5090	5090	5090	5090	0
254	20241216	164100	64240850	5090	5090	5090	5090	0
255	20241216	164000	64240850	5090	5090	5090	5090	0
256	20241216	163900	64240850	5090	5090	5090	5090	0
257	20241216	163800	64240850	5090	5090	5090	5090	0
258	20241216	163700	64240850	5090	5090	5090	5090	0
259	20241216	163600	64240850	5090	5090	5090	5090	0
260	20241216	163500	64240850	5090	5090	5090	5090	0
261	20241216	163400	64240850	5090	5090	5090	5090	0
262	20241216	163300	64240850	5090	5090	5090	5090	0
263	20241216	163200	64240850	5090	5090	5090	5090	0
264	20241216	163100	64240850	5090	5090	5090	5090	0
265	20241216	163000	64240850	5090	5090	5090	5090	0
266	20241216	162900	64240850	5090	5090	5090	5090	0
267	20241216	162800	64240850	5090	5090	5090	5090	0
268	20241216	162700	64240850	5090	5090	5090	5090	0
269	20241216	162600	64240850	5090	5090	5090	5090	0
270	20241216	162500	64240850	5090	5090	5090	5090	0
271	20241216	162400	64240850	5090	5090	5090	5090	0
272	20241216	162300	64240850	5090	5090	5090	5090	349
273	20241216	162200	64240850	5090	5090	5090	5090	0
274	20241216	162100	64240850	5090	5090	5090	5090	0
275	20241216	162000	64240850	5090	5090	5090	5090	0
276	20241216	161900	64240850	5090	5090	5090	5090	0
277	20241216	161800	64240850	5090	5090	5090	5090	0
278	20241216	161700	64240850	5090	5090	5090	5090	0
279	20241216	161600	64240850	5090	5090	5090	5090	0
280	20241216	161500	64240850	5090	5090	5090	5090	0
281	20241216	161400	64240850	5090	5090	5090	5090	0
282	20241216	161300	64240850	5090	5090	5090	5090	0
283	20241216	161200	64240850	5090	5090	5090	5090	0
284	20241216	161100	64240850	5090	5090	5090	5090	0
285	20241216	161000	64240850	5090	5090	5090	5090	0
286	20241216	160900	64240850	5090	5090	5090	5090	0
287	20241216	160800	64240850	5090	5090	5090	5090	0
288	20241216	160700	64240850	5090	5090	5090	5090	0
289	20241216	160600	64240850	5090	5090	5090	5090	0
290	20241216	160500	64240850	5090	5090	5090	5090	0
291	20241216	160400	64240850	5090	5090	5090	5090	0
292	20241216	160300	64240850	5090	5090	5090	5090	0
293	20241216	160200	64240850	5090	5090	5090	5090	0
294	20241216	160100	64240850	5090	5090	5090	5090	0
295	20241216	160000	64240850	5090	5090	5090	5090	0
296	20241216	155900	64240850	5090	5090	5090	5090	0
297	20241216	155800	64240850	5090	5090	5090	5090	0
298	20241216	155700	64240850	5090	5090	5090	5090	0
299	20241216	155600	64240850	5090	5090	5090	5090	0
300	20241216	155500	64240850	5090	5090	5090	5090	0
301	20241216	155400	64240850	5090	5090	5090	5090	0
302	20241216	155300	64240850	5090	5090	5090	5090	349
303	20241216	155200	64240850	5090	5090	5090	5090	0
304	20241216	155100	64240850	5090	5090	5090	5090	0
305	20241216	155000	64240850	5090	5090	5090	5090	0
306	20241216	154900	64240850	5090	5090	5090	5090	0
307	20241216	154800	64240850	5090	5090	5090	5090	0
308	20241216	154700	64240850	5090	5090	5090	5090	0
309	20241216	154600	64240850	5090	5090	5090	5090	0
310	20241216	154500	64240850	5090	5090	5090	5090	0
311	20241216	154400	64240850	5090	5090	5090	5090	0
312	20241216	154300	64240850	5090	5090	5090	5090	0
313	20241216	154200	64240850	5090	5090	5090	5090	0
314	20241216	154100	64240850	5090	5090	5090	5090	0
315	20241216	154000	64240850	5090	5090	5090	5090	0
316	20241216	153900	64240850	5090	5090	5090	5090	0
317	20241216	153800	64240850	5090	5090	5090	5090	0
318	20241216	153700	64240850	5090	5090	5090	5090	0
319	20241216	153600	64240850	5090	5090	5090	5090	0
320	20241216	153500	64240850	5090	5090	5090	5090	0
321	20241216	153400	64240850	5090	5090	5090	5090	0
322	20241216	153300	64240850	5090	5090	5090	5090	0
323	20241216	153200	64240850	5090	5090	5090	5090	0
324	20241216	153100	64240850	5090	5090	5090	5090	0
325	20241216	153000	64240850	5090	5090	5090	5090	349
326	20241216	152900	62464440	5060	5060	5060	5060	0
327	20241216	152800	62464440	5060	5060	5060	5060	0
328	20241216	152700	62464440	5060	5060	5060	5060	0
329	20241216	152600	62464440	5060	5060	5060	5060	0
330	20241216	152500	62464440	5060	5060	5060	5060	0
331	20241216	152400	62464440	5060	5060	5060	5060	0
332	20241216	152300	62464440	5060	5060	5060	5060	0
333	20241216	152200	62464440	5060	5060	5060	5060	0
334	20241216	152100	62464440	5060	5060	5060	5060	0
335	20241216	152000	62464440	5060	5060	5060	5060	0
336	20241216	151900	62464440	5060	5060	5060	5030	110
337	20241216	151800	61907870	5060	5060	5060	5060	37
338	20241216	151700	61720650	5060	5050	5060	5030	74
339	20241216	151600	61347790	5060	5060	5060	5060	0
340	20241216	151500	61347790	5060	5060	5060	5060	0
341	20241216	151400	61347790	5060	5060	5060	5060	28
342	20241216	151300	61206110	5060	5060	5060	5060	0
343	20241216	151200	61206110	5060	5060	5060	5060	0
344	20241216	151100	61206110	5060	5060	5060	5060	0
345	20241216	151000	61206110	5060	5060	5060	5060	2
346	20241216	150900	61195990	5030	5030	5030	5030	0
347	20241216	150800	61195990	5030	5030	5030	5030	0
348	20241216	150700	61195990	5030	5030	5030	5030	2
349	20241216	150600	61185930	5030	5030	5030	5030	0
350	20241216	150500	61185930	5030	5030	5030	5030	239
351	20241216	150400	59983760	5040	5040	5040	5040	0
352	20241216	150300	59983760	5040	5040	5040	5040	102
353	20241216	150200	59469680	5030	5040	5040	5030	112
354	20241216	150100	58906200	5040	5040	5040	5040	5
355	20241216	150000	58881000	5030	5030	5030	5030	0
356	20241216	145900	58881000	5030	5040	5040	5030	101
357	20241216	145800	58371970	5050	5050	5050	5050	0
358	20241216	145700	58371970	5050	5050	5050	5050	100
359	20241216	145600	57866970	5050	5050	5050	5050	0
360	20241216	145500	57866970	5050	5050	5050	5050	0
361	20241216	145400	57866970	5050	5050	5050	5050	0
362	20241216	145300	57866970	5050	5050	5050	5050	0
363	20241216	145200	57866970	5050	5050	5050	5050	0
364	20241216	145100	57866970	5050	5050	5050	5050	0
365	20241216	145000	57866970	5050	5050	5050	5050	0
366	20241216	144900	57866970	5050	5050	5050	5050	0
367	20241216	144800	57866970	5050	5050	5050	5050	0
368	20241216	144700	57866970	5050	5060	5060	5050	311
369	20241216	144600	56296320	5060	5060	5060	5060	0
370	20241216	144500	56296320	5060	5060	5060	5060	0
371	20241216	144400	56296320	5060	5060	5060	5060	0
372	20241216	144300	56296320	5060	5060	5060	5060	0
373	20241216	144200	56296320	5060	5060	5060	5060	0
374	20241216	144100	56296320	5060	5060	5060	5060	0
375	20241216	144000	56296320	5060	5060	5060	5060	0
376	20241216	143900	56296320	5060	5060	5060	5060	0
377	20241216	143800	56296320	5060	5060	5060	5060	0
378	20241216	143700	56296320	5060	5060	5060	5060	0
379	20241216	143600	56296320	5060	5060	5060	5060	150
380	20241216	143500	55537320	5060	5060	5060	5060	100
381	20241216	143400	55031320	5060	5060	5060	5060	653
382	20241216	143300	51727140	5060	5060	5060	5060	50
383	20241216	143200	51474140	5050	5050	5050	5050	0
384	20241216	143100	51474140	5050	5050	5050	5050	68
385	20241216	143000	51130740	5060	5060	5060	5060	0
386	20241216	142900	51130740	5060	5060	5060	5060	0
387	20241216	142800	51130740	5060	5060	5060	5060	0
388	20241216	142700	51130740	5060	5060	5060	5060	0
389	20241216	142600	51130740	5060	5060	5060	5060	0
390	20241216	142500	51130740	5060	5060	5060	5060	0
391	20241216	142400	51130740	5060	5060	5060	5060	0
392	20241216	142300	51130740	5060	5060	5060	5060	0
393	20241216	142200	51130740	5060	5060	5060	5060	0
394	20241216	142100	51130740	5060	5060	5060	5060	0
395	20241216	142000	51130740	5060	5060	5060	5060	0
396	20241216	141900	51130740	5060	5060	5060	5060	0
397	20241216	141800	51130740	5060	5060	5060	5060	23
398	20241216	141700	51014360	5050	5050	5050	5050	0
399	20241216	141600	51014360	5050	5050	5050	5050	0
400	20241216	141500	51014360	5050	5050	5050	5050	41
401	20241216	141400	50807310	5050	5050	5050	5050	0
402	20241216	141300	50807310	5050	5050	5050	5050	0
403	20241216	141200	50807310	5050	5050	5050	5050	0
404	20241216	141100	50807310	5050	5050	5050	5050	0
405	20241216	141000	50807310	5050	5050	5050	5050	0
406	20241216	140900	50807310	5050	5050	5050	5050	0
407	20241216	140800	50807310	5050	5050	5050	5050	0
408	20241216	140700	50807310	5050	5050	5050	5050	0
409	20241216	140600	50807310	5050	5050	5050	5050	0
410	20241216	140500	50807310	5050	5050	5050	5050	0
411	20241216	140400	50807310	5050	5050	5050	5050	0
412	20241216	140300	50807310	5050	5050	5050	5050	0
413	20241216	140200	50807310	5050	5050	5050	5050	0
414	20241216	140100	50807310	5050	5050	5050	5050	0
415	20241216	140000	50807310	5050	5050	5050	5050	0
416	20241216	135900	50807310	5050	5050	5050	5050	0
417	20241216	135800	50807310	5050	5050	5050	5050	0
418	20241216	135700	50807310	5050	5050	5050	5050	0
419	20241216	135600	50807310	5050	5050	5050	5050	0
420	20241216	135500	50807310	5050	5050	5050	5050	1
421	20241216	135400	50802260	5050	5050	5050	5050	0
422	20241216	135300	50802260	5050	5050	5050	5050	0
423	20241216	135200	50802260	5050	5050	5050	5050	0
424	20241216	135100	50802260	5050	5050	5050	5050	0
425	20241216	135000	50802260	5050	5050	5050	5050	0
426	20241216	134900	50802260	5050	5050	5050	5050	0
427	20241216	134800	50802260	5050	5050	5050	5050	0
428	20241216	134700	50802260	5050	5050	5050	5050	0
429	20241216	134600	50802260	5050	5050	5050	5050	0
430	20241216	134500	50802260	5050	5050	5050	5050	0
431	20241216	134400	50802260	5050	5050	5050	5050	0
432	20241216	134300	50802260	5050	5050	5050	5050	0
433	20241216	134200	50802260	5050	5050	5050	5050	0
434	20241216	134100	50802260	5050	5050	5050	5050	0
435	20241216	134000	50802260	5050	5050	5050	5050	0
436	20241216	133900	50802260	5050	5050	5050	5050	0
437	20241216	133800	50802260	5050	5050	5050	5050	0
438	20241216	133700	50802260	5050	5050	5050	5050	66
439	20241216	133600	50468960	5040	5040	5040	5040	0
440	20241216	133500	50468960	5040	5040	5040	5040	0
441	20241216	133400	50468960	5040	5040	5040	5040	0
442	20241216	133300	50468960	5040	5040	5040	5040	0
443	20241216	133200	50468960	5040	5040	5040	5040	0
444	20241216	133100	50468960	5040	5040	5040	5040	0
445	20241216	133000	50468960	5040	5040	5040	5040	0
446	20241216	132900	50468960	5040	5040	5040	5040	1
447	20241216	132800	50463920	5040	5040	5040	5040	0
448	20241216	132700	50463920	5040	5040	5040	5040	0
449	20241216	132600	50463920	5040	5040	5040	5040	0
450	20241216	132500	50463920	5040	5040	5040	5040	0
451	20241216	132400	50463920	5040	5040	5040	5040	0
452	20241216	132300	50463920	5040	5040	5040	5040	0
453	20241216	132200	50463920	5040	5040	5040	5040	0
454	20241216	132100	50463920	5040	5040	5040	5040	0
455	20241216	132000	50463920	5040	5040	5040	5040	0
456	20241216	131900	50463920	5040	5040	5040	5040	0
457	20241216	131800	50463920	5040	5040	5040	5040	0
458	20241216	131700	50463920	5040	5040	5040	5040	0
459	20241216	131600	50463920	5040	5040	5040	5040	124
460	20241216	131500	49838960	5050	5050	5050	5050	0
461	20241216	131400	49838960	5050	5050	5050	5050	0
462	20241216	131300	49838960	5050	5050	5050	5050	0
463	20241216	131200	49838960	5050	5050	5050	5050	0
464	20241216	131100	49838960	5050	5050	5050	5050	0
465	20241216	131000	49838960	5050	5050	5050	5050	0
466	20241216	130900	49838960	5050	5050	5050	5050	34
467	20241216	130800	49667260	5060	5060	5060	5060	0
468	20241216	130700	49667260	5060	5060	5060	5060	0
469	20241216	130600	49667260	5060	5060	5060	5060	0
470	20241216	130500	49667260	5060	5060	5060	5060	0
471	20241216	130400	49667260	5060	5060	5060	5060	0
472	20241216	130300	49667260	5060	5060	5060	5060	0
473	20241216	130200	49667260	5060	5060	5060	5060	0
474	20241216	130100	49667260	5060	5060	5060	5060	0
475	20241216	130000	49667260	5060	5060	5060	5060	3
476	20241216	125900	49652080	5050	5050	5050	5050	7
477	20241216	125800	49616730	5050	5050	5050	5050	0
478	20241216	125700	49616730	5050	5050	5050	5050	0
479	20241216	125600	49616730	5050	5050	5050	5050	0
480	20241216	125500	49616730	5050	5050	5050	5050	0
481	20241216	125400	49616730	5050	5050	5050	5050	0
482	20241216	125300	49616730	5050	5050	5050	5050	0
483	20241216	125200	49616730	5050	5050	5050	5050	0
484	20241216	125100	49616730	5050	5050	5050	5050	0
485	20241216	125000	49616730	5050	5050	5050	5050	0
486	20241216	124900	49616730	5050	5050	5050	5050	100
487	20241216	124800	49111730	5040	5040	5040	5040	0
488	20241216	124700	49111730	5040	5040	5040	5040	0
489	20241216	124600	49111730	5040	5040	5040	5040	0
490	20241216	124500	49111730	5040	5040	5040	5040	0
491	20241216	124400	49111730	5040	5040	5040	5040	0
492	20241216	124300	49111730	5040	5040	5040	5040	0
493	20241216	124200	49111730	5040	5040	5040	5040	0
494	20241216	124100	49111730	5040	5040	5040	5040	0
495	20241216	124000	49111730	5040	5040	5040	5040	0
496	20241216	123900	49111730	5040	5040	5040	5040	0
497	20241216	123800	49111730	5040	5040	5040	5040	0
498	20241216	123700	49111730	5040	5040	5040	5040	0
499	20241216	123600	49111730	5040	5040	5040	5040	0
500	20241216	123500	49111730	5040	5040	5040	5040	0
501	20241216	123400	49111730	5040	5040	5040	5040	0
502	20241216	123300	49111730	5040	5040	5040	5040	0
503	20241216	123200	49111730	5040	5040	5040	5040	0
504	20241216	123100	49111730	5040	5040	5040	5040	0
505	20241216	123000	49111730	5040	5040	5040	5040	0
506	20241216	122900	49111730	5040	5040	5040	5040	63
507	20241216	122800	48794210	5040	5040	5040	5040	100
508	20241216	122700	48290210	5040	5040	5040	5040	0
509	20241216	122600	48290210	5040	5040	5040	5040	757
510	20241216	122500	44474930	5030	5030	5030	5030	0
511	20241216	122400	44474930	5030	5030	5030	5030	0
512	20241216	122300	44474930	5030	5030	5030	5030	100
513	20241216	122200	43971930	5030	5030	5030	5030	0
514	20241216	122100	43971930	5030	5030	5030	5030	0
515	20241216	122000	43971930	5030	5030	5030	5030	0
516	20241216	121900	43971930	5030	5030	5030	5030	0
517	20241216	121800	43971930	5030	5040	5040	5030	427
518	20241216	121700	41820140	5040	5040	5040	5040	0
519	20241216	121600	41820140	5040	5040	5040	5040	0
520	20241216	121500	41820140	5040	5040	5040	5040	0
521	20241216	121400	41820140	5040	5040	5040	5040	0
522	20241216	121300	41820140	5040	5040	5040	5040	0
523	20241216	121200	41820140	5040	5040	5040	5040	0
524	20241216	121100	41820140	5040	5040	5040	5040	0
525	20241216	121000	41820140	5040	5040	5040	5040	0
526	20241216	120900	41820140	5040	5040	5040	5040	300
527	20241216	120800	40308140	5060	5060	5060	5060	0
528	20241216	120700	40308140	5060	5060	5060	5060	0
529	20241216	120600	40308140	5060	5060	5060	5060	0
530	20241216	120500	40308140	5060	5060	5060	5060	0
531	20241216	120400	40308140	5060	5060	5060	5060	0
532	20241216	120300	40308140	5060	5060	5060	5060	1
533	20241216	120200	40303080	5060	5060	5060	5060	64
534	20241216	120100	39979240	5060	5060	5060	5060	18
535	20241216	120000	39888160	5060	5060	5060	5060	31
536	20241216	115900	39731300	5060	5060	5060	5060	0
537	20241216	115800	39731300	5060	5060	5060	5060	0
538	20241216	115700	39731300	5060	5060	5060	5060	2
539	20241216	115600	39721180	5050	5050	5050	5050	1
540	20241216	115500	39716130	5040	5040	5040	5040	0
541	20241216	115400	39716130	5040	5040	5040	5040	0
542	20241216	115300	39716130	5040	5040	5040	5040	1
543	20241216	115200	39711090	5040	5040	5040	5040	0
544	20241216	115100	39711090	5040	5040	5040	5040	21
545	20241216	115000	39605250	5030	5030	5030	5030	0
546	20241216	114900	39605250	5030	5030	5030	5030	0
547	20241216	114800	39605250	5030	5030	5030	5030	0
548	20241216	114700	39605250	5030	5030	5030	5030	0
549	20241216	114600	39605250	5030	5030	5030	5030	0
550	20241216	114500	39605250	5030	5030	5030	5030	0
551	20241216	114400	39605250	5030	5030	5030	5030	0
552	20241216	114300	39605250	5030	5030	5030	5030	0
553	20241216	114200	39605250	5030	5030	5030	5030	0
554	20241216	114100	39605250	5030	5030	5030	5030	1
555	20241216	114000	39600220	5030	5030	5030	5030	0
556	20241216	113900	39600220	5030	5030	5030	5030	0
557	20241216	113800	39600220	5030	5030	5030	5030	0
558	20241216	113700	39600220	5030	5030	5030	5030	0
559	20241216	113600	39600220	5030	5030	5030	5030	0
560	20241216	113500	39600220	5030	5030	5030	5030	0
561	20241216	113400	39600220	5030	5030	5030	5030	1
562	20241216	113300	39595190	5040	5040	5040	5040	0
563	20241216	113200	39595190	5040	5040	5040	5040	0
564	20241216	113100	39595190	5040	5040	5040	5040	0
565	20241216	113000	39595190	5040	5040	5040	5040	0
566	20241216	112900	39595190	5040	5040	5040	5040	40
567	20241216	112800	39393590	5040	5040	5040	5040	0
568	20241216	112700	39393590	5040	5040	5040	5040	0
569	20241216	112600	39393590	5040	5040	5040	5040	0
570	20241216	112500	39393590	5040	5040	5040	5040	0
571	20241216	112400	39393590	5040	5040	5040	5040	0
572	20241216	112300	39393590	5040	5040	5040	5040	0
573	20241216	112200	39393590	5040	5040	5040	5040	0
574	20241216	112100	39393590	5040	5040	5040	5040	0
575	20241216	112000	39393590	5040	5040	5040	5040	0
576	20241216	111900	39393590	5040	5040	5040	5040	0
577	20241216	111800	39393590	5040	5040	5040	5040	0
578	20241216	111700	39393590	5040	5040	5040	5040	0
579	20241216	111600	39393590	5040	5040	5040	5040	0
580	20241216	111500	39393590	5040	5040	5040	5040	0
581	20241216	111400	39393590	5040	5040	5040	5040	19
582	20241216	111300	39297830	5040	5040	5040	5040	0
583	20241216	111200	39297830	5040	5040	5040	5040	0
584	20241216	111100	39297830	5040	5040	5040	5040	0
585	20241216	111000	39297830	5040	5040	5040	5040	41
586	20241216	110900	39091190	5030	5030	5030	5030	20
587	20241216	110800	38990590	5030	5030	5030	5030	0
588	20241216	110700	38990590	5030	5030	5030	5030	10
589	20241216	110600	38940290	5040	5040	5040	5040	0
590	20241216	110500	38940290	5040	5040	5040	5040	0
591	20241216	110400	38940290	5040	5040	5040	5040	0
592	20241216	110300	38940290	5040	5040	5040	5040	0
593	20241216	110200	38940290	5040	5040	5040	5040	5
594	20241216	110100	38915090	5040	5040	5040	5040	0
595	20241216	110000	38915090	5040	5040	5040	5040	0
596	20241216	105900	38915090	5040	5040	5040	5040	3
597	20241216	105800	38899970	5040	5040	5040	5040	0
598	20241216	105700	38899970	5040	5040	5040	5040	1
599	20241216	105600	38894930	5040	5040	5040	5040	0
600	20241216	105500	38894930	5040	5040	5040	5040	0
601	20241216	105400	38894930	5040	5040	5040	5040	0
602	20241216	105300	38894930	5040	5040	5040	5040	0
603	20241216	105200	38894930	5040	5040	5040	5040	0
604	20241216	105100	38894930	5040	5040	5040	5040	0
605	20241216	105000	38894930	5040	5040	5040	5040	0
606	20241216	104900	38894930	5040	5040	5040	5040	0
607	20241216	104800	38894930	5040	5040	5040	5040	0
608	20241216	104700	38894930	5040	5040	5040	5040	2
609	20241216	104600	38884850	5000	5000	5000	5000	0
610	20241216	104500	38884850	5000	5000	5000	5000	0
611	20241216	104400	38884850	5000	5000	5000	5000	30
612	20241216	104300	38734850	4995	4995	4995	4995	0
613	20241216	104200	38734850	4995	5010	5010	4995	1000
614	20241216	104100	33735890	5050	5050	5050	5050	0
615	20241216	104000	33735890	5050	5050	5050	5050	0
616	20241216	103900	33735890	5050	5050	5050	5050	0
617	20241216	103800	33735890	5050	5050	5050	5050	12
618	20241216	103700	33675290	5010	5050	5050	5010	750
619	20241216	103600	29911950	5040	5040	5040	5040	0
620	20241216	103500	29911950	5040	5040	5040	5040	0
621	20241216	103400	29911950	5040	5040	5040	5040	60
622	20241216	103300	29609550	5050	5050	5050	5050	0
623	20241216	103200	29609550	5050	5050	5050	5050	0
624	20241216	103100	29609550	5050	5050	5050	5050	0
625	20241216	103000	29609550	5050	5050	5050	5050	0
626	20241216	102900	29609550	5050	5050	5050	5050	0
627	20241216	102800	29609550	5050	5050	5050	5050	0
628	20241216	102700	29609550	5050	5050	5050	5050	0
629	20241216	102600	29609550	5050	5050	5050	5050	0
630	20241216	102500	29609550	5050	5050	5050	5050	0
631	20241216	102400	29609550	5050	5050	5050	5050	0
632	20241216	102300	29609550	5050	5050	5050	5050	0
633	20241216	102200	29609550	5050	5050	5050	5050	0
634	20241216	102100	29609550	5050	5050	5050	5050	0
635	20241216	102000	29609550	5050	5050	5050	5050	12
636	20241216	101900	29548950	5030	5030	5030	5030	100
637	20241216	101800	29045950	5070	5070	5070	5070	0
638	20241216	101700	29045950	5070	5070	5070	5070	100
639	20241216	101600	28538950	5070	5070	5070	5070	0
640	20241216	101500	28538950	5070	5070	5070	5070	0
641	20241216	101400	28538950	5070	5070	5070	5070	0
642	20241216	101300	28538950	5070	5070	5070	5070	36
643	20241216	101200	28356430	5070	5070	5070	5070	0
644	20241216	101100	28356430	5070	5070	5070	5070	0
645	20241216	101000	28356430	5070	5070	5070	5070	0
646	20241216	100900	28356430	5070	5070	5070	5070	0
647	20241216	100800	28356430	5070	5070	5070	5070	1
648	20241216	100700	28351360	5070	5070	5070	5070	1
649	20241216	100600	28346290	5070	5060	5070	5060	101
650	20241216	100500	27834230	5060	5060	5060	5060	1
651	20241216	100400	27829170	5070	5070	5070	5070	32
652	20241216	100300	27666930	5080	5080	5080	5080	0
653	20241216	100200	27666930	5080	5080	5080	5080	0
654	20241216	100100	27666930	5080	5080	5080	5080	0
655	20241216	100000	27666930	5080	5080	5080	5080	0
656	20241216	095900	27666930	5080	5080	5080	5080	0
657	20241216	095800	27666930	5080	5080	5080	5080	1
658	20241216	095700	27661850	5080	5080	5080	5080	5
659	20241216	095600	27636450	5080	5080	5080	5080	41
660	20241216	095500	27428170	5080	5080	5080	5080	40
661	20241216	095400	27224970	5080	5080	5080	5080	0
662	20241216	095300	27224970	5080	5080	5080	5080	0
663	20241216	095200	27224970	5080	5080	5080	5080	0
664	20241216	095100	27224970	5080	5080	5080	5080	63
665	20241216	095000	26904930	5080	5080	5080	5080	0
666	20241216	094900	26904930	5080	5080	5080	5080	21
667	20241216	094800	26798250	5090	5080	5090	5080	31
668	20241216	094700	26640750	5080	5050	5080	5050	251
669	20241216	094600	25372660	5040	5040	5040	5040	0
670	20241216	094500	25372660	5040	5040	5040	5040	0
671	20241216	094400	25372660	5040	5040	5040	5040	0
672	20241216	094300	25372660	5040	5040	5040	5040	0
673	20241216	094200	25372660	5040	5020	5040	5020	17
674	20241216	094100	25287260	5040	5040	5040	5040	18
675	20241216	094000	25196540	5030	5030	5030	5030	7
676	20241216	093900	25161330	5030	5030	5030	5030	35
677	20241216	093800	24985280	5030	5030	5030	5030	0
678	20241216	093700	24985280	5030	5030	5030	5030	8
679	20241216	093600	24945040	5040	5040	5040	5040	291
680	20241216	093500	23478400	5050	5050	5050	5050	0
681	20241216	093400	23478400	5050	5050	5050	5050	0
682	20241216	093300	23478400	5050	5050	5050	5050	10
683	20241216	093200	23427900	5050	5050	5050	5050	118
684	20241216	093100	22832000	5050	5050	5050	5050	10
685	20241216	093000	22781500	5040	5040	5040	5040	0
686	20241216	092900	22781500	5040	5040	5040	5040	109
687	20241216	092800	22232140	5050	5050	5050	5050	0
688	20241216	092700	22232140	5050	5050	5050	5050	0
689	20241216	092600	22232140	5050	5050	5050	5050	1
690	20241216	092500	22227090	5050	5050	5050	5050	0
691	20241216	092400	22227090	5050	5050	5050	5050	0
692	20241216	092300	22227090	5050	5050	5050	5050	0
693	20241216	092200	22227090	5050	5050	5050	5050	333
694	20241216	092100	20545440	5050	5050	5050	5050	500
695	20241216	092000	18020440	5100	5100	5100	5100	0
696	20241216	091900	18020440	5100	5100	5100	5100	7
697	20241216	091800	17984740	5100	5090	5100	5090	79
698	20241216	091700	17582140	5050	5050	5050	5050	69
699	20241216	091600	17233690	5050	5050	5050	5050	329
700	20241216	091500	15572240	5100	5050	5100	5050	510
701	20241216	091400	12992840	5030	5020	5030	5020	26
702	20241216	091300	12862290	5040	5040	5040	5040	0
703	20241216	091200	12862290	5040	5040	5040	5040	0
704	20241216	091100	12862290	5040	5040	5040	5040	0
705	20241216	091000	12862290	5040	5040	5040	5040	239
706	20241216	090900	11657730	5000	5000	5000	5000	0
707	20241216	090800	11657730	5000	5010	5010	5000	502
708	20241216	090700	9145240	5000	5050	5050	5000	1004
709	20241216	090600	4121040	5040	5040	5040	5040	401
710	20241216	090500	2100000	5040	5000	5040	5000	186
711	20241216	090400	1168760	5040	5040	5040	5040	0
712	20241216	090300	1168760	5040	5040	5040	5040	0
713	20241216	090200	1168760	5040	5040	5040	5040	219
714	20241216	090100	65000	5000	5000	5000	5000	0
715	20241216	090000	65000	5000	5000	5000	5000	13