KissMeData/170030/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	203400	104809515	5070	5070	5070	5070	397
3	20241223	203300	104809515	5070	5070	5070	5070	0
4	20241223	203200	104809515	5070	5070	5070	5070	0
5	20241223	203100	104809515	5070	5070	5070	5070	0
6	20241223	203000	104809515	5070	5070	5070	5070	0
7	20241223	202900	104809515	5070	5070	5070	5070	0
8	20241223	202800	104809515	5070	5070	5070	5070	0
9	20241223	202700	104809515	5070	5070	5070	5070	0
10	20241223	202600	104809515	5070	5070	5070	5070	0
11	20241223	202500	104809515	5070	5070	5070	5070	0
12	20241223	202400	104809515	5070	5070	5070	5070	0
13	20241223	202300	104809515	5070	5070	5070	5070	0
14	20241223	202200	104809515	5070	5070	5070	5070	0
15	20241223	202100	104809515	5070	5070	5070	5070	0
16	20241223	202000	104809515	5070	5070	5070	5070	0
17	20241223	201900	104809515	5070	5070	5070	5070	0
18	20241223	201800	104809515	5070	5070	5070	5070	0
19	20241223	201700	104809515	5070	5070	5070	5070	0
20	20241223	201600	104809515	5070	5070	5070	5070	0
21	20241223	201500	104809515	5070	5070	5070	5070	0
22	20241223	201400	104809515	5070	5070	5070	5070	0
23	20241223	201300	104809515	5070	5070	5070	5070	0
24	20241223	201200	104809515	5070	5070	5070	5070	0
25	20241223	201100	104809515	5070	5070	5070	5070	0
26	20241223	201000	104809515	5070	5070	5070	5070	0
27	20241223	200900	104809515	5070	5070	5070	5070	0
28	20241223	200800	104809515	5070	5070	5070	5070	0
29	20241223	200700	104809515	5070	5070	5070	5070	0
30	20241223	200600	104809515	5070	5070	5070	5070	0
31	20241223	200500	104809515	5070	5070	5070	5070	0
32	20241223	200400	104809515	5070	5070	5070	5070	397
33	20241223	200300	104809515	5070	5070	5070	5070	0
34	20241223	200200	104809515	5070	5070	5070	5070	0
35	20241223	200100	104809515	5070	5070	5070	5070	0
36	20241223	200000	104809515	5070	5070	5070	5070	0
37	20241223	195900	104809515	5070	5070	5070	5070	0
38	20241223	195800	104809515	5070	5070	5070	5070	0
39	20241223	195700	104809515	5070	5070	5070	5070	0
40	20241223	195600	104809515	5070	5070	5070	5070	0
41	20241223	195500	104809515	5070	5070	5070	5070	0
42	20241223	195400	104809515	5070	5070	5070	5070	0
43	20241223	195300	104809515	5070	5070	5070	5070	0
44	20241223	195200	104809515	5070	5070	5070	5070	0
45	20241223	195100	104809515	5070	5070	5070	5070	0
46	20241223	195000	104809515	5070	5070	5070	5070	0
47	20241223	194900	104809515	5070	5070	5070	5070	0
48	20241223	194800	104809515	5070	5070	5070	5070	0
49	20241223	194700	104809515	5070	5070	5070	5070	0
50	20241223	194600	104809515	5070	5070	5070	5070	0
51	20241223	194500	104809515	5070	5070	5070	5070	0
52	20241223	194400	104809515	5070	5070	5070	5070	0
53	20241223	194300	104809515	5070	5070	5070	5070	0
54	20241223	194200	104809515	5070	5070	5070	5070	0
55	20241223	194100	104809515	5070	5070	5070	5070	0
56	20241223	194000	104809515	5070	5070	5070	5070	0
57	20241223	193900	104809515	5070	5070	5070	5070	0
58	20241223	193800	104809515	5070	5070	5070	5070	0
59	20241223	193700	104809515	5070	5070	5070	5070	0
60	20241223	193600	104809515	5070	5070	5070	5070	0
61	20241223	193500	104809515	5070	5070	5070	5070	0
62	20241223	193400	104809515	5070	5070	5070	5070	397
63	20241223	193300	104809515	5070	5070	5070	5070	0
64	20241223	193200	104809515	5070	5070	5070	5070	0
65	20241223	193100	104809515	5070	5070	5070	5070	0
66	20241223	193000	104809515	5070	5070	5070	5070	0
67	20241223	192900	104809515	5070	5070	5070	5070	0
68	20241223	192800	104809515	5070	5070	5070	5070	0
69	20241223	192700	104809515	5070	5070	5070	5070	0
70	20241223	192600	104809515	5070	5070	5070	5070	0
71	20241223	192500	104809515	5070	5070	5070	5070	0
72	20241223	192400	104809515	5070	5070	5070	5070	0
73	20241223	192300	104809515	5070	5070	5070	5070	0
74	20241223	192200	104809515	5070	5070	5070	5070	0
75	20241223	192100	104809515	5070	5070	5070	5070	0
76	20241223	192000	104809515	5070	5070	5070	5070	0
77	20241223	191900	104809515	5070	5070	5070	5070	0
78	20241223	191800	104809515	5070	5070	5070	5070	0
79	20241223	191700	104809515	5070	5070	5070	5070	0
80	20241223	191600	104809515	5070	5070	5070	5070	0
81	20241223	191500	104809515	5070	5070	5070	5070	0
82	20241223	191400	104809515	5070	5070	5070	5070	0
83	20241223	191300	104809515	5070	5070	5070	5070	0
84	20241223	191200	104809515	5070	5070	5070	5070	0
85	20241223	191100	104809515	5070	5070	5070	5070	0
86	20241223	191000	104809515	5070	5070	5070	5070	0
87	20241223	190900	104809515	5070	5070	5070	5070	0
88	20241223	190800	104809515	5070	5070	5070	5070	0
89	20241223	190700	104809515	5070	5070	5070	5070	0
90	20241223	190600	104809515	5070	5070	5070	5070	0
91	20241223	190500	104809515	5070	5070	5070	5070	0
92	20241223	190400	104809515	5070	5070	5070	5070	397
93	20241223	190300	104809515	5070	5070	5070	5070	0
94	20241223	190200	104809515	5070	5070	5070	5070	0
95	20241223	190100	104809515	5070	5070	5070	5070	0
96	20241223	190000	104809515	5070	5070	5070	5070	0
97	20241223	185900	104809515	5070	5070	5070	5070	0
98	20241223	185800	104809515	5070	5070	5070	5070	0
99	20241223	185700	104809515	5070	5070	5070	5070	0
100	20241223	185600	104809515	5070	5070	5070	5070	0
101	20241223	185500	104809515	5070	5070	5070	5070	0
102	20241223	185400	104809515	5070	5070	5070	5070	0
103	20241223	185300	104809515	5070	5070	5070	5070	0
104	20241223	185200	104809515	5070	5070	5070	5070	0
105	20241223	185100	104809515	5070	5070	5070	5070	0
106	20241223	185000	104809515	5070	5070	5070	5070	0
107	20241223	184900	104809515	5070	5070	5070	5070	0
108	20241223	184800	104809515	5070	5070	5070	5070	0
109	20241223	184700	104809515	5070	5070	5070	5070	0
110	20241223	184600	104809515	5070	5070	5070	5070	0
111	20241223	184500	104809515	5070	5070	5070	5070	0
112	20241223	184400	104809515	5070	5070	5070	5070	0
113	20241223	184300	104809515	5070	5070	5070	5070	0
114	20241223	184200	104809515	5070	5070	5070	5070	0
115	20241223	184100	104809515	5070	5070	5070	5070	0
116	20241223	184000	104809515	5070	5070	5070	5070	0
117	20241223	183900	104809515	5070	5070	5070	5070	0
118	20241223	183800	104809515	5070	5070	5070	5070	0
119	20241223	183700	104809515	5070	5070	5070	5070	0
120	20241223	183600	104809515	5070	5070	5070	5070	0
121	20241223	183500	104809515	5070	5070	5070	5070	0
122	20241223	183400	104809515	5070	5070	5070	5070	397
123	20241223	183300	104809515	5070	5070	5070	5070	0
124	20241223	183200	104809515	5070	5070	5070	5070	0
125	20241223	183100	104809515	5070	5070	5070	5070	0
126	20241223	183000	104809515	5070	5070	5070	5070	0
127	20241223	182900	104809515	5070	5070	5070	5070	0
128	20241223	182800	104809515	5070	5070	5070	5070	0
129	20241223	182700	104809515	5070	5070	5070	5070	0
130	20241223	182600	104809515	5070	5070	5070	5070	0
131	20241223	182500	104809515	5070	5070	5070	5070	0
132	20241223	182400	104809515	5070	5070	5070	5070	0
133	20241223	182300	104809515	5070	5070	5070	5070	0
134	20241223	182200	104809515	5070	5070	5070	5070	0
135	20241223	182100	104809515	5070	5070	5070	5070	0
136	20241223	182000	104809515	5070	5070	5070	5070	0
137	20241223	181900	104809515	5070	5070	5070	5070	0
138	20241223	181800	104809515	5070	5070	5070	5070	0
139	20241223	181700	104809515	5070	5070	5070	5070	0
140	20241223	181600	104809515	5070	5070	5070	5070	0
141	20241223	181500	104809515	5070	5070	5070	5070	0
142	20241223	181400	104809515	5070	5070	5070	5070	0
143	20241223	181300	104809515	5070	5070	5070	5070	0
144	20241223	181200	104809515	5070	5070	5070	5070	0
145	20241223	181100	104809515	5070	5070	5070	5070	0
146	20241223	181000	104809515	5070	5070	5070	5070	0
147	20241223	180900	104809515	5070	5070	5070	5070	0
148	20241223	180800	104809515	5070	5070	5070	5070	0
149	20241223	180700	104809515	5070	5070	5070	5070	0
150	20241223	180600	104809515	5070	5070	5070	5070	0
151	20241223	180500	104809515	5070	5070	5070	5070	0
152	20241223	180400	104809515	5070	5070	5070	5070	397
153	20241223	180300	104809515	5070	5070	5070	5070	0
154	20241223	180200	104809515	5070	5070	5070	5070	0
155	20241223	180100	104809515	5070	5070	5070	5070	0
156	20241223	180000	104809515	5070	5070	5070	5070	0
157	20241223	175900	104809515	5070	5070	5070	5070	0
158	20241223	175800	104809515	5070	5070	5070	5070	0
159	20241223	175700	104809515	5070	5070	5070	5070	0
160	20241223	175600	104809515	5070	5070	5070	5070	0
161	20241223	175500	104809515	5070	5070	5070	5070	0
162	20241223	175400	104809515	5070	5070	5070	5070	0
163	20241223	175300	104809515	5070	5070	5070	5070	0
164	20241223	175200	104809515	5070	5070	5070	5070	0
165	20241223	175100	104809515	5070	5070	5070	5070	0
166	20241223	175000	104809515	5070	5070	5070	5070	0
167	20241223	174900	104809515	5070	5070	5070	5070	0
168	20241223	174800	104809515	5070	5070	5070	5070	0
169	20241223	174700	104809515	5070	5070	5070	5070	0
170	20241223	174600	104809515	5070	5070	5070	5070	0
171	20241223	174500	104809515	5070	5070	5070	5070	0
172	20241223	174400	104809515	5070	5070	5070	5070	0
173	20241223	174300	104809515	5070	5070	5070	5070	0
174	20241223	174200	104809515	5070	5070	5070	5070	0
175	20241223	174100	104809515	5070	5070	5070	5070	0
176	20241223	174000	104809515	5070	5070	5070	5070	0
177	20241223	173900	104809515	5070	5070	5070	5070	0
178	20241223	173800	104809515	5070	5070	5070	5070	0
179	20241223	173700	104809515	5070	5070	5070	5070	0
180	20241223	173600	104809515	5070	5070	5070	5070	0
181	20241223	173500	104809515	5070	5070	5070	5070	0
182	20241223	173400	104809515	5070	5070	5070	5070	397
183	20241223	173300	104809515	5070	5070	5070	5070	0
184	20241223	173200	104809515	5070	5070	5070	5070	0
185	20241223	173100	104809515	5070	5070	5070	5070	0
186	20241223	173000	104809515	5070	5070	5070	5070	0
187	20241223	172900	104809515	5070	5070	5070	5070	0
188	20241223	172800	104809515	5070	5070	5070	5070	0
189	20241223	172700	104809515	5070	5070	5070	5070	0
190	20241223	172600	104809515	5070	5070	5070	5070	0
191	20241223	172500	104809515	5070	5070	5070	5070	0
192	20241223	172400	104809515	5070	5070	5070	5070	0
193	20241223	172300	104809515	5070	5070	5070	5070	0
194	20241223	172200	104809515	5070	5070	5070	5070	0
195	20241223	172100	104809515	5070	5070	5070	5070	0
196	20241223	172000	104809515	5070	5070	5070	5070	0
197	20241223	171900	104809515	5070	5070	5070	5070	0
198	20241223	171800	104809515	5070	5070	5070	5070	0
199	20241223	171700	104809515	5070	5070	5070	5070	0
200	20241223	171600	104809515	5070	5070	5070	5070	0
201	20241223	171500	104809515	5070	5070	5070	5070	0
202	20241223	171400	104809515	5070	5070	5070	5070	0
203	20241223	171300	104809515	5070	5070	5070	5070	0
204	20241223	171200	104809515	5070	5070	5070	5070	0
205	20241223	171100	104809515	5070	5070	5070	5070	0
206	20241223	171000	104809515	5070	5070	5070	5070	0
207	20241223	170900	104809515	5070	5070	5070	5070	0
208	20241223	170800	104809515	5070	5070	5070	5070	0
209	20241223	170700	104809515	5070	5070	5070	5070	0
210	20241223	170600	104809515	5070	5070	5070	5070	0
211	20241223	170500	104809515	5070	5070	5070	5070	0
212	20241223	170400	104809515	5070	5070	5070	5070	397
213	20241223	170300	104809515	5070	5070	5070	5070	0
214	20241223	170200	104809515	5070	5070	5070	5070	0
215	20241223	170100	104809515	5070	5070	5070	5070	0
216	20241223	170000	104809515	5070	5070	5070	5070	0
217	20241223	165900	104809515	5070	5070	5070	5070	0
218	20241223	165800	104809515	5070	5070	5070	5070	0
219	20241223	165700	104809515	5070	5070	5070	5070	0
220	20241223	165600	104809515	5070	5070	5070	5070	0
221	20241223	165500	104809515	5070	5070	5070	5070	0
222	20241223	165400	104809515	5070	5070	5070	5070	0
223	20241223	165300	104809515	5070	5070	5070	5070	0
224	20241223	165200	104809515	5070	5070	5070	5070	0
225	20241223	165100	104809515	5070	5070	5070	5070	0
226	20241223	165000	104809515	5070	5070	5070	5070	0
227	20241223	164900	104809515	5070	5070	5070	5070	0
228	20241223	164800	104809515	5070	5070	5070	5070	0
229	20241223	164700	104809515	5070	5070	5070	5070	0
230	20241223	164600	104809515	5070	5070	5070	5070	0
231	20241223	164500	104809515	5070	5070	5070	5070	0
232	20241223	164400	104809515	5070	5070	5070	5070	0
233	20241223	164300	104809515	5070	5070	5070	5070	0
234	20241223	164200	104809515	5070	5070	5070	5070	0
235	20241223	164100	104809515	5070	5070	5070	5070	0
236	20241223	164000	104809515	5070	5070	5070	5070	0
237	20241223	163900	104809515	5070	5070	5070	5070	0
238	20241223	163800	104809515	5070	5070	5070	5070	0
239	20241223	163700	104809515	5070	5070	5070	5070	0
240	20241223	163600	104809515	5070	5070	5070	5070	0
241	20241223	163500	104809515	5070	5070	5070	5070	0
242	20241223	163400	104809515	5070	5070	5070	5070	397
243	20241223	163300	104809515	5070	5070	5070	5070	0
244	20241223	163200	104809515	5070	5070	5070	5070	0
245	20241223	163100	104809515	5070	5070	5070	5070	0
246	20241223	163000	104809515	5070	5070	5070	5070	0
247	20241223	162900	104809515	5070	5070	5070	5070	0
248	20241223	162800	104809515	5070	5070	5070	5070	0
249	20241223	162700	104809515	5070	5070	5070	5070	0
250	20241223	162600	104809515	5070	5070	5070	5070	0
251	20241223	162500	104809515	5070	5070	5070	5070	0
252	20241223	162400	104809515	5070	5070	5070	5070	0
253	20241223	162300	104809515	5070	5070	5070	5070	0
254	20241223	162200	104809515	5070	5070	5070	5070	0
255	20241223	162100	104809515	5070	5070	5070	5070	0
256	20241223	162000	104809515	5070	5070	5070	5070	0
257	20241223	161900	104809515	5070	5070	5070	5070	0
258	20241223	161800	104809515	5070	5070	5070	5070	0
259	20241223	161700	104809515	5070	5070	5070	5070	0
260	20241223	161600	104809515	5070	5070	5070	5070	0
261	20241223	161500	104809515	5070	5070	5070	5070	0
262	20241223	161400	104809515	5070	5070	5070	5070	0
263	20241223	161300	104809515	5070	5070	5070	5070	0
264	20241223	161200	104809515	5070	5070	5070	5070	0
265	20241223	161100	104809515	5070	5070	5070	5070	0
266	20241223	161000	104809515	5070	5070	5070	5070	0
267	20241223	160900	104809515	5070	5070	5070	5070	0
268	20241223	160800	104809515	5070	5070	5070	5070	0
269	20241223	160700	104809515	5070	5070	5070	5070	0
270	20241223	160600	104809515	5070	5070	5070	5070	0
271	20241223	160500	104809515	5070	5070	5070	5070	0
272	20241223	160400	104809515	5070	5070	5070	5070	397
273	20241223	160300	104809515	5070	5070	5070	5070	0
274	20241223	160200	104809515	5070	5070	5070	5070	0
275	20241223	160100	104809515	5070	5070	5070	5070	0
276	20241223	160000	104809515	5070	5070	5070	5070	0
277	20241223	155900	104809515	5070	5070	5070	5070	0
278	20241223	155800	104809515	5070	5070	5070	5070	0
279	20241223	155700	104809515	5070	5070	5070	5070	0
280	20241223	155600	104809515	5070	5070	5070	5070	0
281	20241223	155500	104809515	5070	5070	5070	5070	0
282	20241223	155400	104809515	5070	5070	5070	5070	0
283	20241223	155300	104809515	5070	5070	5070	5070	0
284	20241223	155200	104809515	5070	5070	5070	5070	0
285	20241223	155100	104809515	5070	5070	5070	5070	0
286	20241223	155000	104809515	5070	5070	5070	5070	0
287	20241223	154900	104809515	5070	5070	5070	5070	0
288	20241223	154800	104809515	5070	5070	5070	5070	0
289	20241223	154700	104809515	5070	5070	5070	5070	0
290	20241223	154600	104809515	5070	5070	5070	5070	0
291	20241223	154500	104809515	5070	5070	5070	5070	0
292	20241223	154400	104809515	5070	5070	5070	5070	0
293	20241223	154300	104809515	5070	5070	5070	5070	0
294	20241223	154200	104809515	5070	5070	5070	5070	0
295	20241223	154100	104809515	5070	5070	5070	5070	0
296	20241223	154000	104809515	5070	5070	5070	5070	0
297	20241223	153900	104809515	5070	5070	5070	5070	0
298	20241223	153800	104809515	5070	5070	5070	5070	0
299	20241223	153700	104809515	5070	5070	5070	5070	0
300	20241223	153600	104809515	5070	5070	5070	5070	0
301	20241223	153500	104809515	5070	5070	5070	5070	0
302	20241223	153400	104809515	5070	5070	5070	5070	397
303	20241223	153300	104809515	5070	5070	5070	5070	0
304	20241223	153200	104809515	5070	5070	5070	5070	0
305	20241223	153100	104809515	5070	5070	5070	5070	0
306	20241223	153000	104809515	5070	5070	5070	5070	397
307	20241223	152900	102796725	5070	5070	5070	5070	0
308	20241223	152800	102796725	5070	5070	5070	5070	0
309	20241223	152700	102796725	5070	5070	5070	5070	0
310	20241223	152600	102796725	5070	5070	5070	5070	0
311	20241223	152500	102796725	5070	5070	5070	5070	0
312	20241223	152400	102796725	5070	5070	5070	5070	0
313	20241223	152300	102796725	5070	5070	5070	5070	0
314	20241223	152200	102796725	5070	5070	5070	5070	0
315	20241223	152100	102796725	5070	5070	5070	5070	0
316	20241223	152000	102796725	5070	5070	5070	5070	0
317	20241223	151900	102796725	5070	5070	5070	5070	0
318	20241223	151800	102796725	5070	5070	5070	5070	879
319	20241223	151700	98340195	5070	5070	5070	5070	0
320	20241223	151600	98340195	5070	5070	5070	5070	3
321	20241223	151500	98324985	5060	5060	5060	5060	551
322	20241223	151400	95536925	5060	5060	5060	5060	0
323	20241223	151300	95536925	5060	5060	5060	5060	0
324	20241223	151200	95536925	5060	5060	5060	5060	0
325	20241223	151100	95536925	5060	5060	5060	5060	0
326	20241223	151000	95536925	5060	5060	5060	5060	0
327	20241223	150900	95536925	5060	5060	5060	5060	0
328	20241223	150800	95536925	5060	5060	5060	5060	0
329	20241223	150700	95536925	5060	5060	5060	5060	57
330	20241223	150600	95248505	5040	5040	5040	5040	0
331	20241223	150500	95248505	5040	5040	5040	5040	0
332	20241223	150400	95248505	5040	5040	5040	5040	0
333	20241223	150300	95248505	5040	5040	5040	5040	0
334	20241223	150200	95248505	5040	5040	5040	5040	0
335	20241223	150100	95248505	5040	5040	5040	5040	63
336	20241223	150000	94930985	5050	5050	5050	5050	0
337	20241223	145900	94930985	5050	5050	5050	5050	0
338	20241223	145800	94930985	5050	5050	5050	5050	0
339	20241223	145700	94930985	5050	5050	5050	5050	50
340	20241223	145600	94678485	5050	5050	5050	5050	0
341	20241223	145500	94678485	5050	5050	5050	5050	0
342	20241223	145400	94678485	5050	5050	5050	5050	1000
343	20241223	145300	89628485	5060	5060	5060	5060	0
344	20241223	145200	89628485	5060	5060	5060	5060	0
345	20241223	145100	89628485	5060	5060	5060	5060	0
346	20241223	145000	89628485	5060	5060	5060	5060	0
347	20241223	144900	89628485	5060	5060	5060	5060	0
348	20241223	144800	89628485	5060	5060	5060	5060	0
349	20241223	144700	89628485	5060	5060	5060	5060	0
350	20241223	144600	89628485	5060	5060	5060	5060	0
351	20241223	144500	89628485	5060	5060	5060	5060	1
352	20241223	144400	89623425	5060	5060	5060	5060	0
353	20241223	144300	89623425	5060	5060	5060	5060	0
354	20241223	144200	89623425	5060	5060	5060	5060	0
355	20241223	144100	89623425	5060	5060	5060	5060	0
356	20241223	144000	89623425	5060	5060	5060	5060	0
357	20241223	143900	89623425	5060	5060	5060	5060	0
358	20241223	143800	89623425	5060	5050	5060	5050	1292
359	20241223	143700	83088665	5050	5050	5050	5050	0
360	20241223	143600	83088665	5050	5050	5050	5050	245
361	20241223	143500	81851415	5050	5050	5050	5050	0
362	20241223	143400	81851415	5050	5050	5050	5050	1500
363	20241223	143300	74276415	5030	5030	5030	5030	100
364	20241223	143200	73773415	5040	5040	5040	5040	0
365	20241223	143100	73773415	5040	5040	5040	5040	0
366	20241223	143000	73773415	5040	5040	5040	5040	0
367	20241223	142900	73773415	5040	5040	5040	5040	0
368	20241223	142800	73773415	5040	5040	5040	5040	0
369	20241223	142700	73773415	5040	5040	5040	5040	0
370	20241223	142600	73773415	5040	5040	5040	5040	0
371	20241223	142500	73773415	5040	5040	5040	5040	0
372	20241223	142400	73773415	5040	5040	5040	5040	0
373	20241223	142300	73773415	5040	5040	5040	5040	0
374	20241223	142200	73773415	5040	5040	5040	5040	500
375	20241223	142100	71253415	5050	5050	5050	5050	600
376	20241223	142000	68223415	5040	5040	5040	5040	0
377	20241223	141900	68223415	5040	5040	5040	5040	0
378	20241223	141800	68223415	5040	5040	5040	5040	0
379	20241223	141700	68223415	5040	5040	5040	5040	0
380	20241223	141600	68223415	5040	5040	5040	5040	0
381	20241223	141500	68223415	5040	5040	5040	5040	0
382	20241223	141400	68223415	5040	5040	5040	5040	0
383	20241223	141300	68223415	5040	5040	5040	5040	0
384	20241223	141200	68223415	5040	5040	5040	5040	0
385	20241223	141100	68223415	5040	5040	5040	5040	1
386	20241223	141000	68218375	5040	5040	5040	5040	0
387	20241223	140900	68218375	5040	5040	5040	5040	0
388	20241223	140800	68218375	5040	5040	5040	5040	0
389	20241223	140700	68218375	5040	5040	5040	5040	475
390	20241223	140600	65824375	5040	5040	5040	5040	0
391	20241223	140500	65824375	5040	5040	5040	5040	0
392	20241223	140400	65824375	5040	5040	5040	5040	0
393	20241223	140300	65824375	5040	5040	5040	5040	0
394	20241223	140200	65824375	5040	5030	5040	5030	355
395	20241223	140100	64038345	5030	5030	5030	5030	0
396	20241223	140000	64038345	5030	5030	5030	5030	0
397	20241223	135900	64038345	5030	5030	5030	5030	0
398	20241223	135800	64038345	5030	5030	5030	5030	2
399	20241223	135700	64028285	5040	5040	5040	5040	0
400	20241223	135600	64028285	5040	5040	5040	5040	0
401	20241223	135500	64028285	5040	5040	5040	5040	0
402	20241223	135400	64028285	5040	5040	5040	5040	0
403	20241223	135300	64028285	5040	5040	5040	5040	20
404	20241223	135200	63927485	5040	5040	5040	5040	0
405	20241223	135100	63927485	5040	5040	5040	5040	0
406	20241223	135000	63927485	5040	5040	5040	5040	0
407	20241223	134900	63927485	5040	5040	5040	5040	0
408	20241223	134800	63927485	5040	5040	5040	5040	15
409	20241223	134700	63851885	5030	5030	5030	5030	10
410	20241223	134600	63801585	5030	5030	5030	5030	9
411	20241223	134500	63756315	5040	5040	5040	5040	0
412	20241223	134400	63756315	5040	5040	5040	5040	0
413	20241223	134300	63756315	5040	5040	5040	5040	0
414	20241223	134200	63756315	5040	5040	5040	5040	0
415	20241223	134100	63756315	5040	5040	5040	5040	17
416	20241223	134000	63670635	5040	5040	5040	5040	600
417	20241223	133900	60646635	5040	5040	5040	5040	0
418	20241223	133800	60646635	5040	5030	5040	5030	133
419	20241223	133700	59977315	5030	5030	5030	5030	0
420	20241223	133600	59977315	5030	5030	5030	5030	0
421	20241223	133500	59977315	5030	5030	5030	5030	0
422	20241223	133400	59977315	5030	5030	5030	5030	0
423	20241223	133300	59977315	5030	5030	5030	5030	0
424	20241223	133200	59977315	5030	5030	5030	5030	0
425	20241223	133100	59977315	5030	5030	5030	5030	0
426	20241223	133000	59977315	5030	5030	5030	5030	0
427	20241223	132900	59977315	5030	5030	5030	5030	5
428	20241223	132800	59952165	5020	5020	5020	5020	0
429	20241223	132700	59952165	5020	5020	5020	5020	10
430	20241223	132600	59901965	5020	5020	5020	5020	0
431	20241223	132500	59901965	5020	5030	5030	5020	30
432	20241223	132400	59751265	5020	5020	5020	5020	0
433	20241223	132300	59751265	5020	5020	5020	5020	0
434	20241223	132200	59751265	5020	5020	5020	5020	0
435	20241223	132100	59751265	5020	5020	5020	5020	0
436	20241223	132000	59751265	5020	5020	5020	5020	0
437	20241223	131900	59751265	5020	5020	5020	5020	0
438	20241223	131800	59751265	5020	5020	5020	5020	1
439	20241223	131700	59746245	5030	5030	5030	5030	0
440	20241223	131600	59746245	5030	5030	5030	5030	0
441	20241223	131500	59746245	5030	5030	5030	5030	0
442	20241223	131400	59746245	5030	5030	5030	5030	0
443	20241223	131300	59746245	5030	5030	5030	5030	0
444	20241223	131200	59746245	5030	5030	5030	5030	0
445	20241223	131100	59746245	5030	5030	5030	5030	0
446	20241223	131000	59746245	5030	5030	5030	5030	636
447	20241223	130900	56547165	5030	5030	5030	5030	20
448	20241223	130800	56446565	5030	5030	5030	5030	0
449	20241223	130700	56446565	5030	5030	5030	5030	0
450	20241223	130600	56446565	5030	5030	5030	5030	0
451	20241223	130500	56446565	5030	5030	5030	5030	0
452	20241223	130400	56446565	5030	5030	5030	5030	0
453	20241223	130300	56446565	5030	5030	5030	5030	0
454	20241223	130200	56446565	5030	5030	5030	5030	0
455	20241223	130100	56446565	5030	5030	5030	5030	0
456	20241223	130000	56446565	5030	5030	5030	5030	0
457	20241223	125900	56446565	5030	5030	5030	5030	0
458	20241223	125800	56446565	5030	5030	5030	5030	0
459	20241223	125700	56446565	5030	5030	5030	5030	0
460	20241223	125600	56446565	5030	5030	5030	5030	0
461	20241223	125500	56446565	5030	5030	5030	5030	591
462	20241223	125400	53473835	5030	5030	5030	5030	5
463	20241223	125300	53448685	5030	5030	5030	5030	0
464	20241223	125200	53448685	5030	5030	5030	5030	0
465	20241223	125100	53448685	5030	5030	5030	5030	0
466	20241223	125000	53448685	5030	5030	5030	5030	0
467	20241223	124900	53448685	5030	5030	5030	5030	0
468	20241223	124800	53448685	5030	5030	5030	5030	4
469	20241223	124700	53428565	5030	5030	5030	5030	0
470	20241223	124600	53428565	5030	5030	5030	5030	0
471	20241223	124500	53428565	5030	5030	5030	5030	0
472	20241223	124400	53428565	5030	5030	5030	5030	0
473	20241223	124300	53428565	5030	5030	5030	5030	0
474	20241223	124200	53428565	5030	5030	5030	5030	0
475	20241223	124100	53428565	5030	5030	5030	5030	0
476	20241223	124000	53428565	5030	5030	5030	5030	0
477	20241223	123900	53428565	5030	5030	5030	5030	0
478	20241223	123800	53428565	5030	5030	5030	5030	0
479	20241223	123700	53428565	5030	5030	5030	5030	0
480	20241223	123600	53428565	5030	5030	5030	5030	0
481	20241223	123500	53428565	5030	5030	5030	5030	0
482	20241223	123400	53428565	5030	5030	5030	5030	0
483	20241223	123300	53428565	5030	5030	5030	5030	0
484	20241223	123200	53428565	5030	5030	5030	5030	0
485	20241223	123100	53428565	5030	5030	5030	5030	0
486	20241223	123000	53428565	5030	5030	5030	5030	0
487	20241223	122900	53428565	5030	5030	5030	5030	0
488	20241223	122800	53428565	5030	5030	5030	5030	0
489	20241223	122700	53428565	5030	5030	5030	5030	0
490	20241223	122600	53428565	5030	5030	5030	5030	0
491	20241223	122500	53428565	5030	5030	5030	5030	0
492	20241223	122400	53428565	5030	5030	5030	5030	0
493	20241223	122300	53428565	5030	5030	5030	5030	0
494	20241223	122200	53428565	5030	5030	5030	5030	33
495	20241223	122100	53262575	5050	5050	5050	5050	0
496	20241223	122000	53262575	5050	5050	5050	5050	0
497	20241223	121900	53262575	5050	5050	5050	5050	0
498	20241223	121800	53262575	5050	5050	5050	5050	0
499	20241223	121700	53262575	5050	5050	5050	5050	0
500	20241223	121600	53262575	5050	5050	5050	5050	0
501	20241223	121500	53262575	5050	5050	5050	5050	0
502	20241223	121400	53262575	5050	5050	5050	5050	0
503	20241223	121300	53262575	5050	5050	5050	5050	0
504	20241223	121200	53262575	5050	5050	5050	5050	0
505	20241223	121100	53262575	5050	5050	5050	5050	0
506	20241223	121000	53262575	5050	5050	5050	5050	0
507	20241223	120900	53262575	5050	5050	5050	5050	0
508	20241223	120800	53262575	5050	5050	5050	5050	0
509	20241223	120700	53262575	5050	5050	5050	5050	0
510	20241223	120600	53262575	5050	5050	5050	5050	0
511	20241223	120500	53262575	5050	5050	5050	5050	0
512	20241223	120400	53262575	5050	5050	5050	5050	0
513	20241223	120300	53262575	5050	5050	5050	5050	0
514	20241223	120200	53262575	5050	5050	5050	5050	0
515	20241223	120100	53262575	5050	5050	5050	5050	1
516	20241223	120000	53257525	5000	5000	5000	5000	0
517	20241223	115900	53257525	5000	5000	5000	5000	0
518	20241223	115800	53257525	5000	5000	5000	5000	0
519	20241223	115700	53257525	5000	5000	5000	5000	0
520	20241223	115600	53257525	5000	5000	5000	5000	0
521	20241223	115500	53257525	5000	5000	5000	5000	1
522	20241223	115400	53252525	5040	5040	5040	5040	0
523	20241223	115300	53252525	5040	5040	5040	5040	0
524	20241223	115200	53252525	5040	5040	5040	5040	1
525	20241223	115100	53247485	5000	5000	5000	5000	0
526	20241223	115000	53247485	5000	5000	5000	5000	0
527	20241223	114900	53247485	5000	5000	5000	5000	0
528	20241223	114800	53247485	5000	5000	5000	5000	0
529	20241223	114700	53247485	5000	5010	5010	5000	2885
530	20241223	114600	38812445	5020	5020	5020	5020	0
531	20241223	114500	38812445	5020	5020	5020	5020	0
532	20241223	114400	38812445	5020	5020	5020	5020	0
533	20241223	114300	38812445	5020	5020	5020	5020	0
534	20241223	114200	38812445	5020	5020	5020	5020	93
535	20241223	114100	38345585	5020	5020	5020	5020	7
536	20241223	114000	38310445	5020	5020	5020	5020	0
537	20241223	113900	38310445	5020	5020	5020	5020	0
538	20241223	113800	38310445	5020	5020	5020	5020	0
539	20241223	113700	38310445	5020	5020	5020	5020	0
540	20241223	113600	38310445	5020	5020	5020	5020	0
541	20241223	113500	38310445	5020	5020	5020	5020	0
542	20241223	113400	38310445	5020	5020	5020	5020	0
543	20241223	113300	38310445	5020	5020	5020	5020	0
544	20241223	113200	38310445	5020	5020	5020	5020	0
545	20241223	113100	38310445	5020	5020	5020	5020	0
546	20241223	113000	38310445	5020	5020	5020	5020	100
547	20241223	112900	37808445	5020	5030	5030	5020	1115
548	20241223	112800	32205315	5030	5030	5030	5030	0
549	20241223	112700	32205315	5030	5030	5030	5030	0
550	20241223	112600	32205315	5030	5030	5030	5030	0
551	20241223	112500	32205315	5030	5030	5030	5030	0
552	20241223	112400	32205315	5030	5030	5030	5030	0
553	20241223	112300	32205315	5030	5030	5030	5030	60
554	20241223	112200	31903515	5030	5030	5030	5030	150
555	20241223	112100	31149015	5040	5040	5040	5040	0
556	20241223	112000	31149015	5040	5040	5040	5040	0
557	20241223	111900	31149015	5040	5040	5040	5040	0
558	20241223	111800	31149015	5040	5040	5040	5040	4
559	20241223	111700	31128855	5040	5040	5040	5040	1
560	20241223	111600	31123815	5050	5050	5050	5050	2
561	20241223	111500	31113715	5040	5040	5040	5040	0
562	20241223	111400	31113715	5040	5040	5040	5040	1
563	20241223	111300	31108675	5040	5040	5040	5040	0
564	20241223	111200	31108675	5040	5040	5040	5040	0
565	20241223	111100	31108675	5040	5040	5040	5040	2
566	20241223	111000	31098595	5040	5040	5040	5040	0
567	20241223	110900	31098595	5040	5040	5040	5040	0
568	20241223	110800	31098595	5040	5040	5040	5040	18
569	20241223	110700	31007875	5030	5030	5030	5030	1
570	20241223	110600	31002845	5040	5040	5040	5040	0
571	20241223	110500	31002845	5040	5040	5040	5040	0
572	20241223	110400	31002845	5040	5040	5040	5040	0
573	20241223	110300	31002845	5040	5040	5040	5040	4
574	20241223	110200	30982685	5050	5050	5050	5050	0
575	20241223	110100	30982685	5050	5050	5050	5050	0
576	20241223	110000	30982685	5050	5050	5050	5050	0
577	20241223	105900	30982685	5050	5050	5050	5050	0
578	20241223	105800	30982685	5050	5050	5050	5050	0
579	20241223	105700	30982685	5050	5050	5050	5050	0
580	20241223	105600	30982685	5050	5050	5050	5050	0
581	20241223	105500	30982685	5050	5050	5050	5050	0
582	20241223	105400	30982685	5050	5050	5050	5050	0
583	20241223	105300	30982685	5050	5050	5050	5050	0
584	20241223	105200	30982685	5050	5050	5050	5050	0
585	20241223	105100	30982685	5050	5050	5050	5050	0
586	20241223	105000	30982685	5050	5050	5050	5050	0
587	20241223	104900	30982685	5050	5050	5050	5050	0
588	20241223	104800	30982685	5050	5050	5050	5050	801
589	20241223	104700	26937635	5040	5040	5040	5040	0
590	20241223	104600	26937635	5040	5040	5040	5040	0
591	20241223	104500	26937635	5040	5040	5040	5040	51
592	20241223	104400	26680595	5040	5040	5040	5040	22
593	20241223	104300	26569715	5040	5040	5040	5040	0
594	20241223	104200	26569715	5040	5040	5040	5040	0
595	20241223	104100	26569715	5040	5040	5040	5040	61
596	20241223	104000	26262275	5040	5040	5040	5040	500
597	20241223	103900	23742275	5050	5050	5050	5050	0
598	20241223	103800	23742275	5050	5050	5050	5050	0
599	20241223	103700	23742275	5050	5050	5050	5050	0
600	20241223	103600	23742275	5050	5050	5050	5050	0
601	20241223	103500	23742275	5050	5050	5050	5050	0
602	20241223	103400	23742275	5050	5050	5050	5050	0
603	20241223	103300	23742275	5050	5050	5050	5050	0
604	20241223	103200	23742275	5050	5050	5050	5050	0
605	20241223	103100	23742275	5050	5050	5050	5050	0
606	20241223	103000	23742275	5050	5050	5050	5050	0
607	20241223	102900	23742275	5050	5050	5050	5050	0
608	20241223	102800	23742275	5050	5050	5050	5050	0
609	20241223	102700	23742275	5050	5050	5050	5050	0
610	20241223	102600	23742275	5050	5050	5050	5050	0
611	20241223	102500	23742275	5050	5050	5050	5050	0
612	20241223	102400	23742275	5050	5050	5050	5050	0
613	20241223	102300	23742275	5050	5050	5050	5050	0
614	20241223	102200	23742275	5050	5030	5050	5030	994
615	20241223	102100	18724235	5030	5030	5030	5030	0
616	20241223	102000	18724235	5030	5030	5030	5030	0
617	20241223	101900	18724235	5030	5030	5030	5030	0
618	20241223	101800	18724235	5030	5030	5030	5030	0
619	20241223	101700	18724235	5030	5030	5030	5030	0
620	20241223	101600	18724235	5030	5030	5030	5030	0
621	20241223	101500	18724235	5030	5030	5030	5030	0
622	20241223	101400	18724235	5030	5030	5030	5030	0
623	20241223	101300	18724235	5030	5030	5030	5030	2
624	20241223	101200	18714175	5030	5030	5030	5030	0
625	20241223	101100	18714175	5030	5030	5030	5030	0
626	20241223	101000	18714175	5030	5030	5030	5030	7
627	20241223	100900	18678965	5000	5000	5000	5000	7
628	20241223	100800	18643965	5020	5020	5020	5020	154
629	20241223	100700	17870885	5020	5020	5020	5020	0
630	20241223	100600	17870885	5020	5020	5020	5020	0
631	20241223	100500	17870885	5020	5020	5020	5020	50
632	20241223	100400	17619885	5020	5020	5020	5020	1
633	20241223	100300	17614865	4995	4995	4995	4995	0
634	20241223	100200	17614865	4995	4995	4995	4995	0
635	20241223	100100	17614865	4995	4995	4995	4995	7
636	20241223	100000	17579900	4990	4990	4990	4990	0
637	20241223	095900	17579900	4990	4990	4990	4990	0
638	20241223	095800	17579900	4990	4990	4990	4990	0
639	20241223	095700	17579900	4990	4990	4990	4990	0
640	20241223	095600	17579900	4990	4990	4990	4990	0
641	20241223	095500	17579900	4990	4990	4990	4990	0
642	20241223	095400	17579900	4990	4990	4990	4990	0
643	20241223	095300	17579900	4990	4990	4990	4990	0
644	20241223	095200	17579900	4990	4990	4990	4990	0
645	20241223	095100	17579900	4990	5000	5000	4990	100
646	20241223	095000	17080010	5010	5010	5010	5010	0
647	20241223	094900	17080010	5010	5010	5010	5010	0
648	20241223	094800	17080010	5010	5010	5010	5010	89
649	20241223	094700	16634120	5010	5010	5010	5010	9
650	20241223	094600	16589030	5010	5010	5010	5010	3
651	20241223	094500	16574000	5010	5010	5010	5010	22
652	20241223	094400	16463780	5010	5010	5010	5010	0
653	20241223	094300	16463780	5010	5010	5010	5010	0
654	20241223	094200	16463780	5010	5010	5010	5010	0
655	20241223	094100	16463780	5010	5010	5010	5010	0
656	20241223	094000	16463780	5010	5010	5010	5010	1
657	20241223	093900	16458770	5010	5010	5010	5010	119
658	20241223	093800	15862580	5000	5000	5000	5000	16
659	20241223	093700	15782580	5010	5010	5010	5010	0
660	20241223	093600	15782580	5010	5010	5010	5010	0
661	20241223	093500	15782580	5010	5010	5010	5010	0
662	20241223	093400	15782580	5010	5010	5010	5010	0
663	20241223	093300	15782580	5010	5010	5010	5010	0
664	20241223	093200	15782580	5010	5010	5010	5010	0
665	20241223	093100	15782580	5010	5010	5010	5010	0
666	20241223	093000	15782580	5010	5010	5010	5010	0
667	20241223	092900	15782580	5010	5010	5010	5010	0
668	20241223	092800	15782580	5010	5010	5010	5010	0
669	20241223	092700	15782580	5010	5010	5010	5010	0
670	20241223	092600	15782580	5010	5010	5010	5010	0
671	20241223	092500	15782580	5010	5010	5010	5010	0
672	20241223	092400	15782580	5010	5010	5010	5010	0
673	20241223	092300	15782580	5010	5000	5010	4980	601
674	20241223	092200	12784690	5000	5010	5010	5000	34
675	20241223	092100	12614450	5010	5010	5010	5010	0
676	20241223	092000	12614450	5010	5010	5010	5010	688
677	20241223	091900	9167570	5020	5020	5020	5020	20
678	20241223	091800	9067170	5030	5020	5030	5020	15
679	20241223	091700	8991770	5030	5030	5030	5030	0
680	20241223	091600	8991770	5030	5030	5030	5030	0
681	20241223	091500	8991770	5030	5030	5030	5030	0
682	20241223	091400	8991770	5030	5030	5030	5030	12
683	20241223	091300	8931410	5030	5030	5030	5030	318
684	20241223	091200	7331870	5020	5020	5020	5020	10
685	20241223	091100	7281670	5020	5020	5030	5020	196
686	20241223	091000	6296540	5020	5030	5030	5020	6
687	20241223	090900	6266370	5030	5030	5030	5030	0
688	20241223	090800	6266370	5030	5030	5030	5030	0
689	20241223	090700	6266370	5030	5030	5030	5030	16
690	20241223	090600	6185890	5030	5020	5030	5020	113
691	20241223	090500	5617630	5020	5020	5020	5020	0
692	20241223	090400	5617630	5020	5020	5020	5020	1
693	20241223	090300	5612610	5020	5000	5020	5000	878
694	20241223	090200	1208620	5010	5010	5010	5010	36
695	20241223	090100	1028260	5020	5020	5020	5020	0
696	20241223	090000	1028260	5020	4985	5020	4985	206