KissMeData/361670/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	212600	39584180	5040	5040	5040	5040	14
3	20241216	212500	39584180	5040	5040	5040	5040	0
4	20241216	212400	39584180	5040	5040	5040	5040	0
5	20241216	212300	39584180	5040	5040	5040	5040	0
6	20241216	212200	39584180	5040	5040	5040	5040	0
7	20241216	212100	39584180	5040	5040	5040	5040	0
8	20241216	212000	39584180	5040	5040	5040	5040	0
9	20241216	211900	39584180	5040	5040	5040	5040	0
10	20241216	211800	39584180	5040	5040	5040	5040	0
11	20241216	211700	39584180	5040	5040	5040	5040	0
12	20241216	211600	39584180	5040	5040	5040	5040	0
13	20241216	211500	39584180	5040	5040	5040	5040	0
14	20241216	211400	39584180	5040	5040	5040	5040	0
15	20241216	211300	39584180	5040	5040	5040	5040	0
16	20241216	211200	39584180	5040	5040	5040	5040	0
17	20241216	211100	39584180	5040	5040	5040	5040	0
18	20241216	211000	39584180	5040	5040	5040	5040	0
19	20241216	210900	39584180	5040	5040	5040	5040	0
20	20241216	210800	39584180	5040	5040	5040	5040	0
21	20241216	210700	39584180	5040	5040	5040	5040	0
22	20241216	210600	39584180	5040	5040	5040	5040	0
23	20241216	210500	39584180	5040	5040	5040	5040	0
24	20241216	210400	39584180	5040	5040	5040	5040	0
25	20241216	210300	39584180	5040	5040	5040	5040	0
26	20241216	210200	39584180	5040	5040	5040	5040	0
27	20241216	210100	39584180	5040	5040	5040	5040	0
28	20241216	210000	39584180	5040	5040	5040	5040	0
29	20241216	205900	39584180	5040	5040	5040	5040	0
30	20241216	205800	39584180	5040	5040	5040	5040	0
31	20241216	205700	39584180	5040	5040	5040	5040	0
32	20241216	205600	39584180	5040	5040	5040	5040	14
33	20241216	205500	39584180	5040	5040	5040	5040	0
34	20241216	205400	39584180	5040	5040	5040	5040	0
35	20241216	205300	39584180	5040	5040	5040	5040	0
36	20241216	205200	39584180	5040	5040	5040	5040	0
37	20241216	205100	39584180	5040	5040	5040	5040	0
38	20241216	205000	39584180	5040	5040	5040	5040	0
39	20241216	204900	39584180	5040	5040	5040	5040	0
40	20241216	204800	39584180	5040	5040	5040	5040	0
41	20241216	204700	39584180	5040	5040	5040	5040	0
42	20241216	204600	39584180	5040	5040	5040	5040	0
43	20241216	204500	39584180	5040	5040	5040	5040	0
44	20241216	204400	39584180	5040	5040	5040	5040	0
45	20241216	204300	39584180	5040	5040	5040	5040	0
46	20241216	204200	39584180	5040	5040	5040	5040	0
47	20241216	204100	39584180	5040	5040	5040	5040	0
48	20241216	204000	39584180	5040	5040	5040	5040	0
49	20241216	203900	39584180	5040	5040	5040	5040	0
50	20241216	203800	39584180	5040	5040	5040	5040	0
51	20241216	203700	39584180	5040	5040	5040	5040	0
52	20241216	203600	39584180	5040	5040	5040	5040	0
53	20241216	203500	39584180	5040	5040	5040	5040	0
54	20241216	203400	39584180	5040	5040	5040	5040	0
55	20241216	203300	39584180	5040	5040	5040	5040	0
56	20241216	203200	39584180	5040	5040	5040	5040	0
57	20241216	203100	39584180	5040	5040	5040	5040	0
58	20241216	203000	39584180	5040	5040	5040	5040	0
59	20241216	202900	39584180	5040	5040	5040	5040	0
60	20241216	202800	39584180	5040	5040	5040	5040	0
61	20241216	202700	39584180	5040	5040	5040	5040	0
62	20241216	202600	39584180	5040	5040	5040	5040	14
63	20241216	202500	39584180	5040	5040	5040	5040	0
64	20241216	202400	39584180	5040	5040	5040	5040	0
65	20241216	202300	39584180	5040	5040	5040	5040	0
66	20241216	202200	39584180	5040	5040	5040	5040	0
67	20241216	202100	39584180	5040	5040	5040	5040	0
68	20241216	202000	39584180	5040	5040	5040	5040	0
69	20241216	201900	39584180	5040	5040	5040	5040	0
70	20241216	201800	39584180	5040	5040	5040	5040	0
71	20241216	201700	39584180	5040	5040	5040	5040	0
72	20241216	201600	39584180	5040	5040	5040	5040	0
73	20241216	201500	39584180	5040	5040	5040	5040	0
74	20241216	201400	39584180	5040	5040	5040	5040	0
75	20241216	201300	39584180	5040	5040	5040	5040	0
76	20241216	201200	39584180	5040	5040	5040	5040	0
77	20241216	201100	39584180	5040	5040	5040	5040	0
78	20241216	201000	39584180	5040	5040	5040	5040	0
79	20241216	200900	39584180	5040	5040	5040	5040	0
80	20241216	200800	39584180	5040	5040	5040	5040	0
81	20241216	200700	39584180	5040	5040	5040	5040	0
82	20241216	200600	39584180	5040	5040	5040	5040	0
83	20241216	200500	39584180	5040	5040	5040	5040	0
84	20241216	200400	39584180	5040	5040	5040	5040	0
85	20241216	200300	39584180	5040	5040	5040	5040	0
86	20241216	200200	39584180	5040	5040	5040	5040	0
87	20241216	200100	39584180	5040	5040	5040	5040	0
88	20241216	200000	39584180	5040	5040	5040	5040	0
89	20241216	195900	39584180	5040	5040	5040	5040	0
90	20241216	195800	39584180	5040	5040	5040	5040	0
91	20241216	195700	39584180	5040	5040	5040	5040	0
92	20241216	195600	39584180	5040	5040	5040	5040	14
93	20241216	195500	39584180	5040	5040	5040	5040	0
94	20241216	195400	39584180	5040	5040	5040	5040	0
95	20241216	195300	39584180	5040	5040	5040	5040	0
96	20241216	195200	39584180	5040	5040	5040	5040	0
97	20241216	195100	39584180	5040	5040	5040	5040	0
98	20241216	195000	39584180	5040	5040	5040	5040	0
99	20241216	194900	39584180	5040	5040	5040	5040	0
100	20241216	194800	39584180	5040	5040	5040	5040	0
101	20241216	194700	39584180	5040	5040	5040	5040	0
102	20241216	194600	39584180	5040	5040	5040	5040	0
103	20241216	194500	39584180	5040	5040	5040	5040	0
104	20241216	194400	39584180	5040	5040	5040	5040	0
105	20241216	194300	39584180	5040	5040	5040	5040	0
106	20241216	194200	39584180	5040	5040	5040	5040	0
107	20241216	194100	39584180	5040	5040	5040	5040	0
108	20241216	194000	39584180	5040	5040	5040	5040	0
109	20241216	193900	39584180	5040	5040	5040	5040	0
110	20241216	193800	39584180	5040	5040	5040	5040	0
111	20241216	193700	39584180	5040	5040	5040	5040	0
112	20241216	193600	39584180	5040	5040	5040	5040	0
113	20241216	193500	39584180	5040	5040	5040	5040	0
114	20241216	193400	39584180	5040	5040	5040	5040	0
115	20241216	193300	39584180	5040	5040	5040	5040	0
116	20241216	193200	39584180	5040	5040	5040	5040	0
117	20241216	193100	39584180	5040	5040	5040	5040	0
118	20241216	193000	39584180	5040	5040	5040	5040	0
119	20241216	192900	39584180	5040	5040	5040	5040	0
120	20241216	192800	39584180	5040	5040	5040	5040	0
121	20241216	192700	39584180	5040	5040	5040	5040	0
122	20241216	192600	39584180	5040	5040	5040	5040	14
123	20241216	192500	39584180	5040	5040	5040	5040	0
124	20241216	192400	39584180	5040	5040	5040	5040	0
125	20241216	192300	39584180	5040	5040	5040	5040	0
126	20241216	192200	39584180	5040	5040	5040	5040	0
127	20241216	192100	39584180	5040	5040	5040	5040	0
128	20241216	192000	39584180	5040	5040	5040	5040	0
129	20241216	191900	39584180	5040	5040	5040	5040	0
130	20241216	191800	39584180	5040	5040	5040	5040	0
131	20241216	191700	39584180	5040	5040	5040	5040	0
132	20241216	191600	39584180	5040	5040	5040	5040	0
133	20241216	191500	39584180	5040	5040	5040	5040	0
134	20241216	191400	39584180	5040	5040	5040	5040	0
135	20241216	191300	39584180	5040	5040	5040	5040	0
136	20241216	191200	39584180	5040	5040	5040	5040	0
137	20241216	191100	39584180	5040	5040	5040	5040	0
138	20241216	191000	39584180	5040	5040	5040	5040	0
139	20241216	190900	39584180	5040	5040	5040	5040	0
140	20241216	190800	39584180	5040	5040	5040	5040	0
141	20241216	190700	39584180	5040	5040	5040	5040	0
142	20241216	190600	39584180	5040	5040	5040	5040	0
143	20241216	190500	39584180	5040	5040	5040	5040	0
144	20241216	190400	39584180	5040	5040	5040	5040	0
145	20241216	190300	39584180	5040	5040	5040	5040	0
146	20241216	190200	39584180	5040	5040	5040	5040	0
147	20241216	190100	39584180	5040	5040	5040	5040	0
148	20241216	190000	39584180	5040	5040	5040	5040	0
149	20241216	185900	39584180	5040	5040	5040	5040	0
150	20241216	185800	39584180	5040	5040	5040	5040	0
151	20241216	185700	39584180	5040	5040	5040	5040	0
152	20241216	185600	39584180	5040	5040	5040	5040	14
153	20241216	185500	39584180	5040	5040	5040	5040	0
154	20241216	185400	39584180	5040	5040	5040	5040	0
155	20241216	185300	39584180	5040	5040	5040	5040	0
156	20241216	185200	39584180	5040	5040	5040	5040	0
157	20241216	185100	39584180	5040	5040	5040	5040	0
158	20241216	185000	39584180	5040	5040	5040	5040	0
159	20241216	184900	39584180	5040	5040	5040	5040	0
160	20241216	184800	39584180	5040	5040	5040	5040	0
161	20241216	184700	39584180	5040	5040	5040	5040	0
162	20241216	184600	39584180	5040	5040	5040	5040	0
163	20241216	184500	39584180	5040	5040	5040	5040	0
164	20241216	184400	39584180	5040	5040	5040	5040	0
165	20241216	184300	39584180	5040	5040	5040	5040	0
166	20241216	184200	39584180	5040	5040	5040	5040	0
167	20241216	184100	39584180	5040	5040	5040	5040	0
168	20241216	184000	39584180	5040	5040	5040	5040	0
169	20241216	183900	39584180	5040	5040	5040	5040	0
170	20241216	183800	39584180	5040	5040	5040	5040	0
171	20241216	183700	39584180	5040	5040	5040	5040	0
172	20241216	183600	39584180	5040	5040	5040	5040	0
173	20241216	183500	39584180	5040	5040	5040	5040	0
174	20241216	183400	39584180	5040	5040	5040	5040	0
175	20241216	183300	39584180	5040	5040	5040	5040	0
176	20241216	183200	39584180	5040	5040	5040	5040	0
177	20241216	183100	39584180	5040	5040	5040	5040	0
178	20241216	183000	39584180	5040	5040	5040	5040	0
179	20241216	182900	39584180	5040	5040	5040	5040	0
180	20241216	182800	39584180	5040	5040	5040	5040	0
181	20241216	182700	39584180	5040	5040	5040	5040	0
182	20241216	182600	39584180	5040	5040	5040	5040	14
183	20241216	182500	39584180	5040	5040	5040	5040	0
184	20241216	182400	39584180	5040	5040	5040	5040	0
185	20241216	182300	39584180	5040	5040	5040	5040	0
186	20241216	182200	39584180	5040	5040	5040	5040	0
187	20241216	182100	39584180	5040	5040	5040	5040	0
188	20241216	182000	39584180	5040	5040	5040	5040	0
189	20241216	181900	39584180	5040	5040	5040	5040	0
190	20241216	181800	39584180	5040	5040	5040	5040	0
191	20241216	181700	39584180	5040	5040	5040	5040	0
192	20241216	181600	39584180	5040	5040	5040	5040	0
193	20241216	181500	39584180	5040	5040	5040	5040	0
194	20241216	181400	39584180	5040	5040	5040	5040	0
195	20241216	181300	39584180	5040	5040	5040	5040	0
196	20241216	181200	39584180	5040	5040	5040	5040	0
197	20241216	181100	39584180	5040	5040	5040	5040	0
198	20241216	181000	39584180	5040	5040	5040	5040	0
199	20241216	180900	39584180	5040	5040	5040	5040	0
200	20241216	180800	39584180	5040	5040	5040	5040	0
201	20241216	180700	39584180	5040	5040	5040	5040	0
202	20241216	180600	39584180	5040	5040	5040	5040	0
203	20241216	180500	39584180	5040	5040	5040	5040	0
204	20241216	180400	39584180	5040	5040	5040	5040	0
205	20241216	180300	39584180	5040	5040	5040	5040	0
206	20241216	180200	39584180	5040	5040	5040	5040	0
207	20241216	180100	39584180	5040	5040	5040	5040	0
208	20241216	180000	39584180	5040	5040	5040	5040	0
209	20241216	175900	39584180	5040	5040	5040	5040	0
210	20241216	175800	39584180	5040	5040	5040	5040	0
211	20241216	175700	39584180	5040	5040	5040	5040	0
212	20241216	175600	39584180	5040	5040	5040	5040	14
213	20241216	175500	39584180	5040	5040	5040	5040	0
214	20241216	175400	39584180	5040	5040	5040	5040	0
215	20241216	175300	39584180	5040	5040	5040	5040	0
216	20241216	175200	39584180	5040	5040	5040	5040	0
217	20241216	175100	39584180	5040	5040	5040	5040	0
218	20241216	175000	39584180	5040	5040	5040	5040	0
219	20241216	174900	39584180	5040	5040	5040	5040	0
220	20241216	174800	39584180	5040	5040	5040	5040	0
221	20241216	174700	39584180	5040	5040	5040	5040	0
222	20241216	174600	39584180	5040	5040	5040	5040	0
223	20241216	174500	39584180	5040	5040	5040	5040	0
224	20241216	174400	39584180	5040	5040	5040	5040	0
225	20241216	174300	39584180	5040	5040	5040	5040	0
226	20241216	174200	39584180	5040	5040	5040	5040	0
227	20241216	174100	39584180	5040	5040	5040	5040	0
228	20241216	174000	39584180	5040	5040	5040	5040	0
229	20241216	173900	39584180	5040	5040	5040	5040	0
230	20241216	173800	39584180	5040	5040	5040	5040	0
231	20241216	173700	39584180	5040	5040	5040	5040	0
232	20241216	173600	39584180	5040	5040	5040	5040	0
233	20241216	173500	39584180	5040	5040	5040	5040	0
234	20241216	173400	39584180	5040	5040	5040	5040	0
235	20241216	173300	39584180	5040	5040	5040	5040	0
236	20241216	173200	39584180	5040	5040	5040	5040	0
237	20241216	173100	39584180	5040	5040	5040	5040	0
238	20241216	173000	39584180	5040	5040	5040	5040	0
239	20241216	172900	39584180	5040	5040	5040	5040	0
240	20241216	172800	39584180	5040	5040	5040	5040	0
241	20241216	172700	39584180	5040	5040	5040	5040	0
242	20241216	172600	39584180	5040	5040	5040	5040	14
243	20241216	172500	39584180	5040	5040	5040	5040	0
244	20241216	172400	39584180	5040	5040	5040	5040	0
245	20241216	172300	39584180	5040	5040	5040	5040	0
246	20241216	172200	39584180	5040	5040	5040	5040	0
247	20241216	172100	39584180	5040	5040	5040	5040	0
248	20241216	172000	39584180	5040	5040	5040	5040	0
249	20241216	171900	39584180	5040	5040	5040	5040	0
250	20241216	171800	39584180	5040	5040	5040	5040	0
251	20241216	171700	39584180	5040	5040	5040	5040	0
252	20241216	171600	39584180	5040	5040	5040	5040	0
253	20241216	171500	39584180	5040	5040	5040	5040	0
254	20241216	171400	39584180	5040	5040	5040	5040	0
255	20241216	171300	39584180	5040	5040	5040	5040	0
256	20241216	171200	39584180	5040	5040	5040	5040	0
257	20241216	171100	39584180	5040	5040	5040	5040	0
258	20241216	171000	39584180	5040	5040	5040	5040	0
259	20241216	170900	39584180	5040	5040	5040	5040	0
260	20241216	170800	39584180	5040	5040	5040	5040	0
261	20241216	170700	39584180	5040	5040	5040	5040	0
262	20241216	170600	39584180	5040	5040	5040	5040	0
263	20241216	170500	39584180	5040	5040	5040	5040	0
264	20241216	170400	39584180	5040	5040	5040	5040	0
265	20241216	170300	39584180	5040	5040	5040	5040	0
266	20241216	170200	39584180	5040	5040	5040	5040	0
267	20241216	170100	39584180	5040	5040	5040	5040	0
268	20241216	170000	39584180	5040	5040	5040	5040	0
269	20241216	165900	39584180	5040	5040	5040	5040	0
270	20241216	165800	39584180	5040	5040	5040	5040	0
271	20241216	165700	39584180	5040	5040	5040	5040	0
272	20241216	165600	39584180	5040	5040	5040	5040	14
273	20241216	165500	39584180	5040	5040	5040	5040	0
274	20241216	165400	39584180	5040	5040	5040	5040	0
275	20241216	165300	39584180	5040	5040	5040	5040	0
276	20241216	165200	39584180	5040	5040	5040	5040	0
277	20241216	165100	39584180	5040	5040	5040	5040	0
278	20241216	165000	39584180	5040	5040	5040	5040	0
279	20241216	164900	39584180	5040	5040	5040	5040	0
280	20241216	164800	39584180	5040	5040	5040	5040	0
281	20241216	164700	39584180	5040	5040	5040	5040	0
282	20241216	164600	39584180	5040	5040	5040	5040	0
283	20241216	164500	39584180	5040	5040	5040	5040	0
284	20241216	164400	39584180	5040	5040	5040	5040	0
285	20241216	164300	39584180	5040	5040	5040	5040	0
286	20241216	164200	39584180	5040	5040	5040	5040	0
287	20241216	164100	39584180	5040	5040	5040	5040	0
288	20241216	164000	39584180	5040	5040	5040	5040	0
289	20241216	163900	39584180	5040	5040	5040	5040	0
290	20241216	163800	39584180	5040	5040	5040	5040	0
291	20241216	163700	39584180	5040	5040	5040	5040	0
292	20241216	163600	39584180	5040	5040	5040	5040	0
293	20241216	163500	39584180	5040	5040	5040	5040	0
294	20241216	163400	39584180	5040	5040	5040	5040	0
295	20241216	163300	39584180	5040	5040	5040	5040	0
296	20241216	163200	39584180	5040	5040	5040	5040	0
297	20241216	163100	39584180	5040	5040	5040	5040	0
298	20241216	163000	39584180	5040	5040	5040	5040	0
299	20241216	162900	39584180	5040	5040	5040	5040	0
300	20241216	162800	39584180	5040	5040	5040	5040	0
301	20241216	162700	39584180	5040	5040	5040	5040	0
302	20241216	162600	39584180	5040	5040	5040	5040	14
303	20241216	162500	39584180	5040	5040	5040	5040	0
304	20241216	162400	39584180	5040	5040	5040	5040	0
305	20241216	162300	39584180	5040	5040	5040	5040	0
306	20241216	162200	39584180	5040	5040	5040	5040	0
307	20241216	162100	39584180	5040	5040	5040	5040	0
308	20241216	162000	39584180	5040	5040	5040	5040	0
309	20241216	161900	39584180	5040	5040	5040	5040	0
310	20241216	161800	39584180	5040	5040	5040	5040	0
311	20241216	161700	39584180	5040	5040	5040	5040	0
312	20241216	161600	39584180	5040	5040	5040	5040	0
313	20241216	161500	39584180	5040	5040	5040	5040	0
314	20241216	161400	39584180	5040	5040	5040	5040	0
315	20241216	161300	39584180	5040	5040	5040	5040	0
316	20241216	161200	39584180	5040	5040	5040	5040	0
317	20241216	161100	39584180	5040	5040	5040	5040	0
318	20241216	161000	39584180	5040	5040	5040	5040	0
319	20241216	160900	39584180	5040	5040	5040	5040	0
320	20241216	160800	39584180	5040	5040	5040	5040	0
321	20241216	160700	39584180	5040	5040	5040	5040	0
322	20241216	160600	39584180	5040	5040	5040	5040	0
323	20241216	160500	39584180	5040	5040	5040	5040	0
324	20241216	160400	39584180	5040	5040	5040	5040	0
325	20241216	160300	39584180	5040	5040	5040	5040	0
326	20241216	160200	39584180	5040	5040	5040	5040	0
327	20241216	160100	39584180	5040	5040	5040	5040	0
328	20241216	160000	39584180	5040	5040	5040	5040	0
329	20241216	155900	39584180	5040	5040	5040	5040	0
330	20241216	155800	39584180	5040	5040	5040	5040	0
331	20241216	155700	39584180	5040	5040	5040	5040	0
332	20241216	155600	39584180	5040	5040	5040	5040	14
333	20241216	155500	39584180	5040	5040	5040	5040	0
334	20241216	155400	39584180	5040	5040	5040	5040	0
335	20241216	155300	39584180	5040	5040	5040	5040	0
336	20241216	155200	39584180	5040	5040	5040	5040	0
337	20241216	155100	39584180	5040	5040	5040	5040	0
338	20241216	155000	39584180	5040	5040	5040	5040	0
339	20241216	154900	39584180	5040	5040	5040	5040	0
340	20241216	154800	39584180	5040	5040	5040	5040	0
341	20241216	154700	39584180	5040	5040	5040	5040	0
342	20241216	154600	39584180	5040	5040	5040	5040	0
343	20241216	154500	39584180	5040	5040	5040	5040	0
344	20241216	154400	39584180	5040	5040	5040	5040	0
345	20241216	154300	39584180	5040	5040	5040	5040	0
346	20241216	154200	39584180	5040	5040	5040	5040	0
347	20241216	154100	39584180	5040	5040	5040	5040	0
348	20241216	154000	39584180	5040	5040	5040	5040	0
349	20241216	153900	39584180	5040	5040	5040	5040	0
350	20241216	153800	39584180	5040	5040	5040	5040	0
351	20241216	153700	39584180	5040	5040	5040	5040	0
352	20241216	153600	39584180	5040	5040	5040	5040	0
353	20241216	153500	39584180	5040	5040	5040	5040	0
354	20241216	153400	39584180	5040	5040	5040	5040	0
355	20241216	153300	39584180	5040	5040	5040	5040	0
356	20241216	153200	39584180	5040	5040	5040	5040	0
357	20241216	153100	39584180	5040	5040	5040	5040	0
358	20241216	153000	39584180	5040	5040	5040	5040	14
359	20241216	152900	39513620	5050	5050	5050	5050	0
360	20241216	152800	39513620	5050	5050	5050	5050	0
361	20241216	152700	39513620	5050	5050	5050	5050	0
362	20241216	152600	39513620	5050	5050	5050	5050	0
363	20241216	152500	39513620	5050	5050	5050	5050	0
364	20241216	152400	39513620	5050	5050	5050	5050	0
365	20241216	152300	39513620	5050	5050	5050	5050	0
366	20241216	152200	39513620	5050	5050	5050	5050	0
367	20241216	152100	39513620	5050	5050	5050	5050	0
368	20241216	152000	39513620	5050	5050	5050	5050	0
369	20241216	151900	39513620	5050	5050	5050	5050	0
370	20241216	151800	39513620	5050	5050	5050	5050	0
371	20241216	151700	39513620	5050	5050	5050	5050	93
372	20241216	151600	39043970	5020	5020	5020	5020	0
373	20241216	151500	39043970	5020	5020	5020	5020	0
374	20241216	151400	39043970	5020	5020	5020	5020	0
375	20241216	151300	39043970	5020	5020	5020	5020	0
376	20241216	151200	39043970	5020	5020	5020	5020	0
377	20241216	151100	39043970	5020	5020	5020	5020	0
378	20241216	151000	39043970	5020	5020	5020	5020	0
379	20241216	150900	39043970	5020	5020	5020	5020	0
380	20241216	150800	39043970	5020	5020	5020	5020	0
381	20241216	150700	39043970	5020	5020	5020	5020	0
382	20241216	150600	39043970	5020	5020	5020	5020	0
383	20241216	150500	39043970	5020	5020	5020	5020	0
384	20241216	150400	39043970	5020	5020	5020	5020	105
385	20241216	150300	38516870	5020	5020	5020	5020	0
386	20241216	150200	38516870	5020	5020	5020	5020	0
387	20241216	150100	38516870	5020	5020	5020	5020	0
388	20241216	150000	38516870	5020	5020	5020	5020	0
389	20241216	145900	38516870	5020	5020	5020	5020	0
390	20241216	145800	38516870	5020	5020	5020	5020	0
391	20241216	145700	38516870	5020	5020	5020	5020	0
392	20241216	145600	38516870	5020	5020	5020	5020	0
393	20241216	145500	38516870	5020	5020	5020	5020	0
394	20241216	145400	38516870	5020	5030	5030	5020	11
395	20241216	145300	38461550	5020	5020	5020	5020	0
396	20241216	145200	38461550	5020	5020	5020	5020	0
397	20241216	145100	38461550	5020	5020	5020	5020	0
398	20241216	145000	38461550	5020	5020	5020	5020	0
399	20241216	144900	38461550	5020	5020	5020	5020	33
400	20241216	144800	38295890	5020	5020	5020	5020	0
401	20241216	144700	38295890	5020	5020	5020	5020	0
402	20241216	144600	38295890	5020	5020	5020	5020	0
403	20241216	144500	38295890	5020	5020	5020	5020	50
404	20241216	144400	38044890	5020	5020	5020	5020	10
405	20241216	144300	37994690	5020	5020	5020	5020	0
406	20241216	144200	37994690	5020	5020	5020	5020	0
407	20241216	144100	37994690	5020	5020	5020	5020	0
408	20241216	144000	37994690	5020	5020	5020	5020	0
409	20241216	143900	37994690	5020	5020	5020	5020	4
410	20241216	143800	37974610	5010	5010	5010	5010	0
411	20241216	143700	37974610	5010	5010	5010	5010	0
412	20241216	143600	37974610	5010	5010	5010	5010	0
413	20241216	143500	37974610	5010	5010	5010	5010	0
414	20241216	143400	37974610	5010	5010	5010	5010	0
415	20241216	143300	37974610	5010	5010	5010	5010	0
416	20241216	143200	37974610	5010	5010	5010	5010	0
417	20241216	143100	37974610	5010	5020	5020	5010	600
418	20241216	143000	34964710	5030	5030	5030	5030	0
419	20241216	142900	34964710	5030	5030	5030	5030	0
420	20241216	142800	34964710	5030	5030	5030	5030	0
421	20241216	142700	34964710	5030	5030	5030	5030	0
422	20241216	142600	34964710	5030	5030	5030	5030	0
423	20241216	142500	34964710	5030	5030	5030	5030	0
424	20241216	142400	34964710	5030	5040	5040	5030	250
425	20241216	142300	33705220	5090	5090	5090	5090	0
426	20241216	142200	33705220	5090	5090	5090	5090	0
427	20241216	142100	33705220	5090	5090	5090	5090	0
428	20241216	142000	33705220	5090	5090	5090	5090	0
429	20241216	141900	33705220	5090	5090	5090	5090	0
430	20241216	141800	33705220	5090	5090	5090	5090	0
431	20241216	141700	33705220	5090	5090	5090	5090	0
432	20241216	141600	33705220	5090	5090	5090	5090	0
433	20241216	141500	33705220	5090	5090	5090	5090	0
434	20241216	141400	33705220	5090	5090	5090	5090	0
435	20241216	141300	33705220	5090	5090	5090	5090	0
436	20241216	141200	33705220	5090	5090	5090	5090	0
437	20241216	141100	33705220	5090	5090	5090	5090	0
438	20241216	141000	33705220	5090	5090	5090	5090	0
439	20241216	140900	33705220	5090	5090	5090	5090	0
440	20241216	140800	33705220	5090	5090	5090	5090	0
441	20241216	140700	33705220	5090	5090	5090	5090	0
442	20241216	140600	33705220	5090	5090	5090	5090	0
443	20241216	140500	33705220	5090	5090	5090	5090	0
444	20241216	140400	33705220	5090	5090	5090	5090	10
445	20241216	140300	33654320	5090	5090	5090	5090	0
446	20241216	140200	33654320	5090	5090	5090	5090	0
447	20241216	140100	33654320	5090	5090	5090	5090	0
448	20241216	140000	33654320	5090	5090	5090	5090	0
449	20241216	135900	33654320	5090	5090	5090	5090	0
450	20241216	135800	33654320	5090	5090	5090	5090	25
451	20241216	135700	33527070	5090	5090	5090	5090	0
452	20241216	135600	33527070	5090	5090	5090	5090	0
453	20241216	135500	33527070	5090	5090	5090	5090	0
454	20241216	135400	33527070	5090	5090	5090	5090	0
455	20241216	135300	33527070	5090	5090	5090	5090	1
456	20241216	135200	33521980	5090	5090	5090	5090	0
457	20241216	135100	33521980	5090	5090	5090	5090	0
458	20241216	135000	33521980	5090	5090	5090	5090	0
459	20241216	134900	33521980	5090	5090	5090	5090	0
460	20241216	134800	33521980	5090	5090	5090	5090	0
461	20241216	134700	33521980	5090	5090	5090	5090	0
462	20241216	134600	33521980	5090	5090	5090	5090	0
463	20241216	134500	33521980	5090	5090	5090	5090	0
464	20241216	134400	33521980	5090	5090	5090	5090	0
465	20241216	134300	33521980	5090	5090	5090	5090	154
466	20241216	134200	32738120	5090	5090	5090	5090	380
467	20241216	134100	30803920	5090	5090	5090	5090	0
468	20241216	134000	30803920	5090	5090	5090	5090	0
469	20241216	133900	30803920	5090	5090	5090	5090	0
470	20241216	133800	30803920	5090	5090	5090	5090	0
471	20241216	133700	30803920	5090	5090	5090	5090	0
472	20241216	133600	30803920	5090	5090	5090	5090	0
473	20241216	133500	30803920	5090	5090	5090	5090	0
474	20241216	133400	30803920	5090	5060	5090	5060	65
475	20241216	133300	30473820	5060	5060	5060	5060	64
476	20241216	133200	30149980	5040	5040	5040	5040	0
477	20241216	133100	30149980	5040	5040	5040	5040	0
478	20241216	133000	30149980	5040	5040	5040	5040	0
479	20241216	132900	30149980	5040	5040	5040	5040	1000
480	20241216	132800	25109980	5040	5040	5040	5040	0
481	20241216	132700	25109980	5040	5040	5040	5040	10
482	20241216	132600	25059580	5040	5040	5040	5040	0
483	20241216	132500	25059580	5040	5040	5040	5040	0
484	20241216	132400	25059580	5040	5040	5040	5040	64
485	20241216	132300	24737020	5040	5040	5040	5040	0
486	20241216	132200	24737020	5040	5040	5040	5040	0
487	20241216	132100	24737020	5040	5040	5040	5040	0
488	20241216	132000	24737020	5040	5040	5040	5040	0
489	20241216	131900	24737020	5040	5040	5040	5040	0
490	20241216	131800	24737020	5040	5040	5040	5040	0
491	20241216	131700	24737020	5040	5040	5040	5040	0
492	20241216	131600	24737020	5040	5040	5040	5040	0
493	20241216	131500	24737020	5040	5040	5040	5040	0
494	20241216	131400	24737020	5040	5040	5040	5040	0
495	20241216	131300	24737020	5040	5040	5040	5040	0
496	20241216	131200	24737020	5040	5070	5070	5040	79
497	20241216	131100	24338290	5090	5090	5090	5090	0
498	20241216	131000	24338290	5090	5090	5090	5090	0
499	20241216	130900	24338290	5090	5090	5090	5090	0
500	20241216	130800	24338290	5090	5090	5090	5090	0
501	20241216	130700	24338290	5090	5090	5090	5090	0
502	20241216	130600	24338290	5090	5090	5090	5090	28
503	20241216	130500	24195770	5090	5090	5090	5090	0
504	20241216	130400	24195770	5090	5090	5090	5090	0
505	20241216	130300	24195770	5090	5090	5090	5090	1
506	20241216	130200	24190680	5090	5090	5090	5090	0
507	20241216	130100	24190680	5090	5090	5090	5090	0
508	20241216	130000	24190680	5090	5090	5090	5090	0
509	20241216	125900	24190680	5090	5090	5090	5090	11
510	20241216	125800	24134690	5110	5110	5110	5110	0
511	20241216	125700	24134690	5110	5110	5110	5110	0
512	20241216	125600	24134690	5110	5110	5110	5110	0
513	20241216	125500	24134690	5110	5110	5110	5110	0
514	20241216	125400	24134690	5110	5110	5110	5110	0
515	20241216	125300	24134690	5110	5110	5110	5110	0
516	20241216	125200	24134690	5110	5110	5110	5110	0
517	20241216	125100	24134690	5110	5110	5110	5110	0
518	20241216	125000	24134690	5110	5110	5110	5110	0
519	20241216	124900	24134690	5110	5110	5110	5110	0
520	20241216	124800	24134690	5110	5110	5110	5110	0
521	20241216	124700	24134690	5110	5110	5110	5110	0
522	20241216	124600	24134690	5110	5110	5110	5110	0
523	20241216	124500	24134690	5110	5110	5110	5110	0
524	20241216	124400	24134690	5110	5110	5110	5110	0
525	20241216	124300	24134690	5110	5110	5110	5110	97
526	20241216	124200	23639020	5160	5160	5160	5160	0
527	20241216	124100	23639020	5160	5160	5160	5160	0
528	20241216	124000	23639020	5160	5160	5160	5160	0
529	20241216	123900	23639020	5160	5160	5160	5160	0
530	20241216	123800	23639020	5160	5160	5160	5160	0
531	20241216	123700	23639020	5160	5160	5160	5160	0
532	20241216	123600	23639020	5160	5160	5160	5160	0
533	20241216	123500	23639020	5160	5160	5160	5160	0
534	20241216	123400	23639020	5160	5160	5160	5160	0
535	20241216	123300	23639020	5160	5160	5160	5160	0
536	20241216	123200	23639020	5160	5160	5160	5160	0
537	20241216	123100	23639020	5160	5160	5160	5160	0
538	20241216	123000	23639020	5160	5160	5160	5160	0
539	20241216	122900	23639020	5160	5160	5160	5160	0
540	20241216	122800	23639020	5160	5160	5160	5160	0
541	20241216	122700	23639020	5160	5160	5160	5160	0
542	20241216	122600	23639020	5160	5160	5160	5160	47
543	20241216	122500	23396500	5160	5130	5160	5130	953
544	20241216	122400	18480070	5100	5100	5100	5100	0
545	20241216	122300	18480070	5100	5100	5100	5100	0
546	20241216	122200	18480070	5100	5100	5100	5100	0
547	20241216	122100	18480070	5100	5100	5100	5100	0
548	20241216	122000	18480070	5100	5100	5100	5100	0
549	20241216	121900	18480070	5100	5100	5100	5100	0
550	20241216	121800	18480070	5100	5100	5100	5100	0
551	20241216	121700	18480070	5100	5100	5100	5100	0
552	20241216	121600	18480070	5100	5100	5100	5100	0
553	20241216	121500	18480070	5100	5100	5100	5100	0
554	20241216	121400	18480070	5100	5100	5100	5100	81
555	20241216	121300	18066970	5100	5100	5100	5100	0
556	20241216	121200	18066970	5100	5100	5100	5100	0
557	20241216	121100	18066970	5100	5100	5100	5100	0
558	20241216	121000	18066970	5100	5100	5100	5100	0
559	20241216	120900	18066970	5100	5100	5100	5100	0
560	20241216	120800	18066970	5100	5100	5100	5100	0
561	20241216	120700	18066970	5100	5100	5100	5100	0
562	20241216	120600	18066970	5100	5100	5100	5100	0
563	20241216	120500	18066970	5100	5100	5100	5100	0
564	20241216	120400	18066970	5100	5100	5100	5100	0
565	20241216	120300	18066970	5100	5100	5100	5100	0
566	20241216	120200	18066970	5100	5100	5100	5100	0
567	20241216	120100	18066970	5100	5100	5100	5100	0
568	20241216	120000	18066970	5100	5100	5100	5100	0
569	20241216	115900	18066970	5100	5100	5100	5100	0
570	20241216	115800	18066970	5100	5100	5100	5100	0
571	20241216	115700	18066970	5100	5100	5100	5100	0
572	20241216	115600	18066970	5100	5100	5100	5100	0
573	20241216	115500	18066970	5100	5100	5100	5100	0
574	20241216	115400	18066970	5100	5100	5100	5100	20
575	20241216	115300	17964970	5100	5100	5100	5100	0
576	20241216	115200	17964970	5100	5100	5100	5100	0
577	20241216	115100	17964970	5100	5100	5100	5100	0
578	20241216	115000	17964970	5100	5100	5100	5100	10
579	20241216	114900	17913970	5100	5100	5100	5100	3
580	20241216	114800	17898670	5100	5100	5100	5100	0
581	20241216	114700	17898670	5100	5100	5100	5100	0
582	20241216	114600	17898670	5100	5100	5100	5100	0
583	20241216	114500	17898670	5100	5100	5100	5100	0
584	20241216	114400	17898670	5100	5100	5100	5100	0
585	20241216	114300	17898670	5100	5100	5100	5100	0
586	20241216	114200	17898670	5100	5100	5100	5100	0
587	20241216	114100	17898670	5100	5100	5100	5100	0
588	20241216	114000	17898670	5100	5100	5100	5100	0
589	20241216	113900	17898670	5100	5100	5100	5100	0
590	20241216	113800	17898670	5100	5100	5100	5100	0
591	20241216	113700	17898670	5100	5100	5100	5100	200
592	20241216	113600	16878670	5100	5100	5100	5100	100
593	20241216	113500	16368670	5100	5100	5100	5100	0
594	20241216	113400	16368670	5100	5100	5100	5100	0
595	20241216	113300	16368670	5100	5100	5100	5100	200
596	20241216	113200	15348670	5100	5100	5100	5100	0
597	20241216	113100	15348670	5100	5100	5100	5100	0
598	20241216	113000	15348670	5100	5100	5100	5100	0
599	20241216	112900	15348670	5100	5100	5100	5100	0
600	20241216	112800	15348670	5100	5100	5100	5100	0
601	20241216	112700	15348670	5100	5100	5100	5100	0
602	20241216	112600	15348670	5100	5100	5100	5100	0
603	20241216	112500	15348670	5100	5100	5100	5100	0
604	20241216	112400	15348670	5100	5100	5100	5100	0
605	20241216	112300	15348670	5100	5100	5100	5100	0
606	20241216	112200	15348670	5100	5100	5100	5100	0
607	20241216	112100	15348670	5100	5100	5100	5100	0
608	20241216	112000	15348670	5100	5100	5100	5100	0
609	20241216	111900	15348670	5100	5100	5100	5100	0
610	20241216	111800	15348670	5100	5100	5100	5100	0
611	20241216	111700	15348670	5100	5100	5100	5100	0
612	20241216	111600	15348670	5100	5100	5100	5100	0
613	20241216	111500	15348670	5100	5100	5100	5100	0
614	20241216	111400	15348670	5100	5100	5100	5100	0
615	20241216	111300	15348670	5100	5100	5100	5100	0
616	20241216	111200	15348670	5100	5100	5100	5100	3
617	20241216	111100	15333370	5100	5100	5100	5100	0
618	20241216	111000	15333370	5100	5100	5100	5100	0
619	20241216	110900	15333370	5100	5100	5100	5100	0
620	20241216	110800	15333370	5100	5100	5100	5100	0
621	20241216	110700	15333370	5100	5100	5100	5100	0
622	20241216	110600	15333370	5100	5100	5100	5100	0
623	20241216	110500	15333370	5100	5100	5100	5100	0
624	20241216	110400	15333370	5100	5100	5100	5100	0
625	20241216	110300	15333370	5100	5100	5100	5100	0
626	20241216	110200	15333370	5100	5100	5100	5100	0
627	20241216	110100	15333370	5100	5100	5100	5100	0
628	20241216	110000	15333370	5100	5100	5100	5100	0
629	20241216	105900	15333370	5100	5100	5100	5100	0
630	20241216	105800	15333370	5100	5100	5100	5100	0
631	20241216	105700	15333370	5100	5100	5100	5100	0
632	20241216	105600	15333370	5100	5100	5100	5100	0
633	20241216	105500	15333370	5100	5100	5100	5100	7
634	20241216	105400	15297670	5100	5100	5100	5100	0
635	20241216	105300	15297670	5100	5100	5100	5100	0
636	20241216	105200	15297670	5100	5100	5100	5100	0
637	20241216	105100	15297670	5100	5100	5100	5100	0
638	20241216	105000	15297670	5100	5100	5100	5100	0
639	20241216	104900	15297670	5100	5100	5100	5100	0
640	20241216	104800	15297670	5100	5100	5100	5100	0
641	20241216	104700	15297670	5100	5100	5100	5100	0
642	20241216	104600	15297670	5100	5100	5100	5100	0
643	20241216	104500	15297670	5100	5100	5100	5100	0
644	20241216	104400	15297670	5100	5100	5100	5100	66
645	20241216	104300	14961070	5130	5130	5130	5130	0
646	20241216	104200	14961070	5130	5130	5130	5130	0
647	20241216	104100	14961070	5130	5130	5130	5130	0
648	20241216	104000	14961070	5130	5130	5130	5130	0
649	20241216	103900	14961070	5130	5130	5130	5130	0
650	20241216	103800	14961070	5130	5130	5130	5130	0
651	20241216	103700	14961070	5130	5130	5130	5130	0
652	20241216	103600	14961070	5130	5130	5130	5130	0
653	20241216	103500	14961070	5130	5130	5130	5130	0
654	20241216	103400	14961070	5130	5130	5130	5130	0
655	20241216	103300	14961070	5130	5130	5130	5130	0
656	20241216	103200	14961070	5130	5130	5130	5130	35
657	20241216	103100	14781520	5130	5130	5130	5130	1
658	20241216	103000	14776390	5130	5130	5130	5130	29
659	20241216	102900	14627620	5130	5130	5130	5130	0
660	20241216	102800	14627620	5130	5140	5140	5130	663
661	20241216	102700	11221880	5160	5160	5160	5160	0
662	20241216	102600	11221880	5160	5160	5160	5160	0
663	20241216	102500	11221880	5160	5160	5160	5160	0
664	20241216	102400	11221880	5160	5160	5160	5160	0
665	20241216	102300	11221880	5160	5160	5160	5160	10
666	20241216	102200	11170280	5160	5160	5160	5160	0
667	20241216	102100	11170280	5160	5160	5160	5160	0
668	20241216	102000	11170280	5160	5160	5160	5160	0
669	20241216	101900	11170280	5160	5150	5160	5150	107
670	20241216	101800	10618180	5150	5150	5150	5150	0
671	20241216	101700	10618180	5150	5150	5150	5150	2
672	20241216	101600	10607880	5150	5150	5150	5150	6
673	20241216	101500	10576980	5150	5150	5150	5150	2
674	20241216	101400	10566680	5140	5140	5140	5140	4
675	20241216	101300	10546120	5140	5140	5140	5140	4
676	20241216	101200	10525560	5140	5140	5140	5140	4
677	20241216	101100	10505000	5150	5150	5150	5150	0
678	20241216	101000	10505000	5150	5140	5150	5140	444
679	20241216	100900	8220740	5130	5130	5130	5130	0
680	20241216	100800	8220740	5130	5130	5130	5130	0
681	20241216	100700	8220740	5130	5130	5130	5130	0
682	20241216	100600	8220740	5130	5130	5130	5130	100
683	20241216	100500	7707740	5130	5130	5130	5130	284
684	20241216	100400	6250820	5120	5120	5120	5120	5
685	20241216	100300	6225220	5100	5100	5100	5100	94
686	20241216	100200	5745820	5100	5100	5100	5100	0
687	20241216	100100	5745820	5100	5100	5100	5100	0
688	20241216	100000	5745820	5100	5100	5100	5100	0
689	20241216	095900	5745820	5100	5100	5100	5100	0
690	20241216	095800	5745820	5100	5100	5100	5100	0
691	20241216	095700	5745820	5100	5100	5100	5100	0
692	20241216	095600	5745820	5100	5100	5100	5100	1
693	20241216	095500	5740720	5090	5090	5090	5090	6
694	20241216	095400	5710180	5040	5040	5040	5040	0
695	20241216	095300	5710180	5040	5040	5040	5040	0
696	20241216	095200	5710180	5040	5040	5040	5040	10
697	20241216	095100	5659780	5040	5040	5040	5040	0
698	20241216	095000	5659780	5040	5040	5040	5040	0
699	20241216	094900	5659780	5040	5040	5040	5040	0
700	20241216	094800	5659780	5040	5040	5040	5040	135
701	20241216	094700	4979380	5120	5120	5120	5120	0
702	20241216	094600	4979380	5120	5120	5120	5120	0
703	20241216	094500	4979380	5120	5120	5120	5120	281
704	20241216	094400	3540660	5120	5120	5120	5120	0
705	20241216	094300	3540660	5120	5120	5120	5120	0
706	20241216	094200	3540660	5120	5120	5120	5120	0
707	20241216	094100	3540660	5120	5120	5120	5120	8
708	20241216	094000	3499700	5120	5130	5130	5120	2
709	20241216	093900	3489450	5130	5130	5130	5130	0
710	20241216	093800	3489450	5130	5120	5130	5120	71
711	20241216	093700	3125340	5130	5080	5130	5080	159
712	20241216	093600	2312060	5070	5070	5070	5070	0
713	20241216	093500	2312060	5070	5070	5070	5070	0
714	20241216	093400	2312060	5070	5070	5070	5070	0
715	20241216	093300	2312060	5070	5070	5070	5070	0
716	20241216	093200	2312060	5070	5070	5070	5070	0
717	20241216	093100	2312060	5070	5070	5070	5070	0
718	20241216	093000	2312060	5070	5060	5070	5060	9
719	20241216	092900	2266440	5110	5110	5110	5110	0
720	20241216	092800	2266440	5110	5110	5110	5110	0
721	20241216	092700	2266440	5110	5110	5110	5110	0
722	20241216	092600	2266440	5110	5110	5110	5110	0
723	20241216	092500	2266440	5110	5110	5110	5110	0
724	20241216	092400	2266440	5110	5110	5110	5110	0
725	20241216	092300	2266440	5110	5110	5110	5110	0
726	20241216	092200	2266440	5110	5110	5110	5110	0
727	20241216	092100	2266440	5110	5110	5110	5110	0
728	20241216	092000	2266440	5110	5110	5110	5110	0
729	20241216	091900	2266440	5110	5110	5110	5110	0
730	20241216	091800	2266440	5110	5110	5110	5110	0
731	20241216	091700	2266440	5110	5110	5110	5110	10
732	20241216	091600	2215340	5110	5110	5110	5110	0
733	20241216	091500	2215340	5110	5110	5110	5110	10
734	20241216	091400	2164240	5110	5110	5110	5110	0
735	20241216	091300	2164240	5110	5110	5110	5110	1
736	20241216	091200	2159130	5100	5100	5100	5100	0
737	20241216	091100	2159130	5100	5100	5100	5100	0
738	20241216	091000	2159130	5100	5100	5100	5100	196
739	20241216	090900	1159530	5100	5100	5100	5100	1
740	20241216	090800	1154430	5100	5100	5100	5100	3
741	20241216	090700	1139130	5130	5130	5130	5130	4
742	20241216	090600	1118610	5130	5130	5130	5130	10
743	20241216	090500	1067310	5140	5140	5140	5140	117
744	20241216	090400	465930	5010	5010	5010	5010	0
745	20241216	090300	465930	5010	5010	5010	5010	0
746	20241216	090200	465930	5010	5010	5010	5010	0
747	20241216	090100	465930	5010	5010	5010	5010	0
748	20241216	090000	465930	5010	5010	5010	5010	93