KissMeData/263600/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	205900	602856965	4980	4980	4980	4980	2773
3	20241216	205800	602856965	4980	4980	4980	4980	0
4	20241216	205700	602856965	4980	4980	4980	4980	0
5	20241216	205600	602856965	4980	4980	4980	4980	0
6	20241216	205500	602856965	4980	4980	4980	4980	0
7	20241216	205400	602856965	4980	4980	4980	4980	0
8	20241216	205300	602856965	4980	4980	4980	4980	0
9	20241216	205200	602856965	4980	4980	4980	4980	0
10	20241216	205100	602856965	4980	4980	4980	4980	0
11	20241216	205000	602856965	4980	4980	4980	4980	0
12	20241216	204900	602856965	4980	4980	4980	4980	0
13	20241216	204800	602856965	4980	4980	4980	4980	0
14	20241216	204700	602856965	4980	4980	4980	4980	0
15	20241216	204600	602856965	4980	4980	4980	4980	0
16	20241216	204500	602856965	4980	4980	4980	4980	0
17	20241216	204400	602856965	4980	4980	4980	4980	0
18	20241216	204300	602856965	4980	4980	4980	4980	0
19	20241216	204200	602856965	4980	4980	4980	4980	0
20	20241216	204100	602856965	4980	4980	4980	4980	0
21	20241216	204000	602856965	4980	4980	4980	4980	0
22	20241216	203900	602856965	4980	4980	4980	4980	0
23	20241216	203800	602856965	4980	4980	4980	4980	0
24	20241216	203700	602856965	4980	4980	4980	4980	0
25	20241216	203600	602856965	4980	4980	4980	4980	0
26	20241216	203500	602856965	4980	4980	4980	4980	0
27	20241216	203400	602856965	4980	4980	4980	4980	0
28	20241216	203300	602856965	4980	4980	4980	4980	0
29	20241216	203200	602856965	4980	4980	4980	4980	0
30	20241216	203100	602856965	4980	4980	4980	4980	0
31	20241216	203000	602856965	4980	4980	4980	4980	0
32	20241216	202900	602856965	4980	4980	4980	4980	2773
33	20241216	202800	602856965	4980	4980	4980	4980	0
34	20241216	202700	602856965	4980	4980	4980	4980	0
35	20241216	202600	602856965	4980	4980	4980	4980	0
36	20241216	202500	602856965	4980	4980	4980	4980	0
37	20241216	202400	602856965	4980	4980	4980	4980	0
38	20241216	202300	602856965	4980	4980	4980	4980	0
39	20241216	202200	602856965	4980	4980	4980	4980	0
40	20241216	202100	602856965	4980	4980	4980	4980	0
41	20241216	202000	602856965	4980	4980	4980	4980	0
42	20241216	201900	602856965	4980	4980	4980	4980	0
43	20241216	201800	602856965	4980	4980	4980	4980	0
44	20241216	201700	602856965	4980	4980	4980	4980	0
45	20241216	201600	602856965	4980	4980	4980	4980	0
46	20241216	201500	602856965	4980	4980	4980	4980	0
47	20241216	201400	602856965	4980	4980	4980	4980	0
48	20241216	201300	602856965	4980	4980	4980	4980	0
49	20241216	201200	602856965	4980	4980	4980	4980	0
50	20241216	201100	602856965	4980	4980	4980	4980	0
51	20241216	201000	602856965	4980	4980	4980	4980	0
52	20241216	200900	602856965	4980	4980	4980	4980	0
53	20241216	200800	602856965	4980	4980	4980	4980	0
54	20241216	200700	602856965	4980	4980	4980	4980	0
55	20241216	200600	602856965	4980	4980	4980	4980	0
56	20241216	200500	602856965	4980	4980	4980	4980	0
57	20241216	200400	602856965	4980	4980	4980	4980	0
58	20241216	200300	602856965	4980	4980	4980	4980	0
59	20241216	200200	602856965	4980	4980	4980	4980	0
60	20241216	200100	602856965	4980	4980	4980	4980	0
61	20241216	200000	602856965	4980	4980	4980	4980	0
62	20241216	195900	602856965	4980	4980	4980	4980	2773
63	20241216	195800	602856965	4980	4980	4980	4980	0
64	20241216	195700	602856965	4980	4980	4980	4980	0
65	20241216	195600	602856965	4980	4980	4980	4980	0
66	20241216	195500	602856965	4980	4980	4980	4980	0
67	20241216	195400	602856965	4980	4980	4980	4980	0
68	20241216	195300	602856965	4980	4980	4980	4980	0
69	20241216	195200	602856965	4980	4980	4980	4980	0
70	20241216	195100	602856965	4980	4980	4980	4980	0
71	20241216	195000	602856965	4980	4980	4980	4980	0
72	20241216	194900	602856965	4980	4980	4980	4980	0
73	20241216	194800	602856965	4980	4980	4980	4980	0
74	20241216	194700	602856965	4980	4980	4980	4980	0
75	20241216	194600	602856965	4980	4980	4980	4980	0
76	20241216	194500	602856965	4980	4980	4980	4980	0
77	20241216	194400	602856965	4980	4980	4980	4980	0
78	20241216	194300	602856965	4980	4980	4980	4980	0
79	20241216	194200	602856965	4980	4980	4980	4980	0
80	20241216	194100	602856965	4980	4980	4980	4980	0
81	20241216	194000	602856965	4980	4980	4980	4980	0
82	20241216	193900	602856965	4980	4980	4980	4980	0
83	20241216	193800	602856965	4980	4980	4980	4980	0
84	20241216	193700	602856965	4980	4980	4980	4980	0
85	20241216	193600	602856965	4980	4980	4980	4980	0
86	20241216	193500	602856965	4980	4980	4980	4980	0
87	20241216	193400	602856965	4980	4980	4980	4980	0
88	20241216	193300	602856965	4980	4980	4980	4980	0
89	20241216	193200	602856965	4980	4980	4980	4980	0
90	20241216	193100	602856965	4980	4980	4980	4980	0
91	20241216	193000	602856965	4980	4980	4980	4980	0
92	20241216	192900	602856965	4980	4980	4980	4980	2773
93	20241216	192800	602856965	4980	4980	4980	4980	0
94	20241216	192700	602856965	4980	4980	4980	4980	0
95	20241216	192600	602856965	4980	4980	4980	4980	0
96	20241216	192500	602856965	4980	4980	4980	4980	0
97	20241216	192400	602856965	4980	4980	4980	4980	0
98	20241216	192300	602856965	4980	4980	4980	4980	0
99	20241216	192200	602856965	4980	4980	4980	4980	0
100	20241216	192100	602856965	4980	4980	4980	4980	0
101	20241216	192000	602856965	4980	4980	4980	4980	0
102	20241216	191900	602856965	4980	4980	4980	4980	0
103	20241216	191800	602856965	4980	4980	4980	4980	0
104	20241216	191700	602856965	4980	4980	4980	4980	0
105	20241216	191600	602856965	4980	4980	4980	4980	0
106	20241216	191500	602856965	4980	4980	4980	4980	0
107	20241216	191400	602856965	4980	4980	4980	4980	0
108	20241216	191300	602856965	4980	4980	4980	4980	0
109	20241216	191200	602856965	4980	4980	4980	4980	0
110	20241216	191100	602856965	4980	4980	4980	4980	0
111	20241216	191000	602856965	4980	4980	4980	4980	0
112	20241216	190900	602856965	4980	4980	4980	4980	0
113	20241216	190800	602856965	4980	4980	4980	4980	0
114	20241216	190700	602856965	4980	4980	4980	4980	0
115	20241216	190600	602856965	4980	4980	4980	4980	0
116	20241216	190500	602856965	4980	4980	4980	4980	0
117	20241216	190400	602856965	4980	4980	4980	4980	0
118	20241216	190300	602856965	4980	4980	4980	4980	0
119	20241216	190200	602856965	4980	4980	4980	4980	0
120	20241216	190100	602856965	4980	4980	4980	4980	0
121	20241216	190000	602856965	4980	4980	4980	4980	0
122	20241216	185900	602856965	4980	4980	4980	4980	2773
123	20241216	185800	602856965	4980	4980	4980	4980	0
124	20241216	185700	602856965	4980	4980	4980	4980	0
125	20241216	185600	602856965	4980	4980	4980	4980	0
126	20241216	185500	602856965	4980	4980	4980	4980	0
127	20241216	185400	602856965	4980	4980	4980	4980	0
128	20241216	185300	602856965	4980	4980	4980	4980	0
129	20241216	185200	602856965	4980	4980	4980	4980	0
130	20241216	185100	602856965	4980	4980	4980	4980	0
131	20241216	185000	602856965	4980	4980	4980	4980	0
132	20241216	184900	602856965	4980	4980	4980	4980	0
133	20241216	184800	602856965	4980	4980	4980	4980	0
134	20241216	184700	602856965	4980	4980	4980	4980	0
135	20241216	184600	602856965	4980	4980	4980	4980	0
136	20241216	184500	602856965	4980	4980	4980	4980	0
137	20241216	184400	602856965	4980	4980	4980	4980	0
138	20241216	184300	602856965	4980	4980	4980	4980	0
139	20241216	184200	602856965	4980	4980	4980	4980	0
140	20241216	184100	602856965	4980	4980	4980	4980	0
141	20241216	184000	602856965	4980	4980	4980	4980	0
142	20241216	183900	602856965	4980	4980	4980	4980	0
143	20241216	183800	602856965	4980	4980	4980	4980	0
144	20241216	183700	602856965	4980	4980	4980	4980	0
145	20241216	183600	602856965	4980	4980	4980	4980	0
146	20241216	183500	602856965	4980	4980	4980	4980	0
147	20241216	183400	602856965	4980	4980	4980	4980	0
148	20241216	183300	602856965	4980	4980	4980	4980	0
149	20241216	183200	602856965	4980	4980	4980	4980	0
150	20241216	183100	602856965	4980	4980	4980	4980	0
151	20241216	183000	602856965	4980	4980	4980	4980	0
152	20241216	182900	602856965	4980	4980	4980	4980	2773
153	20241216	182800	602856965	4980	4980	4980	4980	0
154	20241216	182700	602856965	4980	4980	4980	4980	0
155	20241216	182600	602856965	4980	4980	4980	4980	0
156	20241216	182500	602856965	4980	4980	4980	4980	0
157	20241216	182400	602856965	4980	4980	4980	4980	0
158	20241216	182300	602856965	4980	4980	4980	4980	0
159	20241216	182200	602856965	4980	4980	4980	4980	0
160	20241216	182100	602856965	4980	4980	4980	4980	0
161	20241216	182000	602856965	4980	4980	4980	4980	0
162	20241216	181900	602856965	4980	4980	4980	4980	0
163	20241216	181800	602856965	4980	4980	4980	4980	0
164	20241216	181700	602856965	4980	4980	4980	4980	0
165	20241216	181600	602856965	4980	4980	4980	4980	0
166	20241216	181500	602856965	4980	4980	4980	4980	0
167	20241216	181400	602856965	4980	4980	4980	4980	0
168	20241216	181300	602856965	4980	4980	4980	4980	0
169	20241216	181200	602856965	4980	4980	4980	4980	0
170	20241216	181100	602856965	4980	4980	4980	4980	0
171	20241216	181000	602856965	4980	4980	4980	4980	0
172	20241216	180900	602856965	4980	4980	4980	4980	0
173	20241216	180800	602856965	4980	4980	4980	4980	0
174	20241216	180700	602856965	4980	4980	4980	4980	0
175	20241216	180600	602856965	4980	4980	4980	4980	0
176	20241216	180500	602856965	4980	4980	4980	4980	0
177	20241216	180400	602856965	4980	4980	4980	4980	0
178	20241216	180300	602856965	4980	4980	4980	4980	0
179	20241216	180200	602856965	4980	4980	4980	4980	0
180	20241216	180100	602856965	4980	4980	4980	4980	0
181	20241216	180000	602856965	4980	4980	4980	4980	0
182	20241216	175900	602856965	4980	4980	4980	4980	2773
183	20241216	175800	602856965	4980	4980	4980	4980	0
184	20241216	175700	602856965	4980	4980	4980	4980	0
185	20241216	175600	602856965	4980	4980	4980	4980	0
186	20241216	175500	602856965	4980	4980	4980	4980	0
187	20241216	175400	602856965	4980	4980	4980	4980	0
188	20241216	175300	602856965	4980	4980	4980	4980	0
189	20241216	175200	602856965	4980	4980	4980	4980	0
190	20241216	175100	602856965	4980	4980	4980	4980	0
191	20241216	175000	602856965	4980	4980	4980	4980	0
192	20241216	174900	602856965	4980	4980	4980	4980	0
193	20241216	174800	602856965	4980	4980	4980	4980	0
194	20241216	174700	602856965	4980	4980	4980	4980	0
195	20241216	174600	602856965	4980	4980	4980	4980	0
196	20241216	174500	602856965	4980	4980	4980	4980	0
197	20241216	174400	602856965	4980	4980	4980	4980	0
198	20241216	174300	602856965	4980	4980	4980	4980	0
199	20241216	174200	602856965	4980	4980	4980	4980	0
200	20241216	174100	602856965	4980	4980	4980	4980	0
201	20241216	174000	602856965	4980	4980	4980	4980	0
202	20241216	173900	602856965	4980	4980	4980	4980	0
203	20241216	173800	602856965	4980	4980	4980	4980	0
204	20241216	173700	602856965	4980	4980	4980	4980	0
205	20241216	173600	602856965	4980	4980	4980	4980	0
206	20241216	173500	602856965	4980	4980	4980	4980	0
207	20241216	173400	602856965	4980	4980	4980	4980	0
208	20241216	173300	602856965	4980	4980	4980	4980	0
209	20241216	173200	602856965	4980	4980	4980	4980	0
210	20241216	173100	602856965	4980	4980	4980	4980	0
211	20241216	173000	602856965	4980	4980	4980	4980	0
212	20241216	172900	602856965	4980	4980	4980	4980	2773
213	20241216	172800	602856965	4980	4980	4980	4980	0
214	20241216	172700	602856965	4980	4980	4980	4980	0
215	20241216	172600	602856965	4980	4980	4980	4980	0
216	20241216	172500	602856965	4980	4980	4980	4980	0
217	20241216	172400	602856965	4980	4980	4980	4980	0
218	20241216	172300	602856965	4980	4980	4980	4980	0
219	20241216	172200	602856965	4980	4980	4980	4980	0
220	20241216	172100	602856965	4980	4980	4980	4980	0
221	20241216	172000	602856965	4980	4980	4980	4980	0
222	20241216	171900	602856965	4980	4980	4980	4980	0
223	20241216	171800	602856965	4980	4980	4980	4980	0
224	20241216	171700	602856965	4980	4980	4980	4980	0
225	20241216	171600	602856965	4980	4980	4980	4980	0
226	20241216	171500	602856965	4980	4980	4980	4980	0
227	20241216	171400	602856965	4980	4980	4980	4980	0
228	20241216	171300	602856965	4980	4980	4980	4980	0
229	20241216	171200	602856965	4980	4980	4980	4980	0
230	20241216	171100	602856965	4980	4980	4980	4980	0
231	20241216	171000	602856965	4980	4980	4980	4980	0
232	20241216	170900	602856965	4980	4980	4980	4980	0
233	20241216	170800	602856965	4980	4980	4980	4980	0
234	20241216	170700	602856965	4980	4980	4980	4980	0
235	20241216	170600	602856965	4980	4980	4980	4980	0
236	20241216	170500	602856965	4980	4980	4980	4980	0
237	20241216	170400	602856965	4980	4980	4980	4980	0
238	20241216	170300	602856965	4980	4980	4980	4980	0
239	20241216	170200	602856965	4980	4980	4980	4980	0
240	20241216	170100	602856965	4980	4980	4980	4980	0
241	20241216	170000	602856965	4980	4980	4980	4980	0
242	20241216	165900	602856965	4980	4980	4980	4980	2773
243	20241216	165800	602856965	4980	4980	4980	4980	0
244	20241216	165700	602856965	4980	4980	4980	4980	0
245	20241216	165600	602856965	4980	4980	4980	4980	0
246	20241216	165500	602856965	4980	4980	4980	4980	0
247	20241216	165400	602856965	4980	4980	4980	4980	0
248	20241216	165300	602856965	4980	4980	4980	4980	0
249	20241216	165200	602856965	4980	4980	4980	4980	0
250	20241216	165100	602856965	4980	4980	4980	4980	0
251	20241216	165000	602856965	4980	4980	4980	4980	0
252	20241216	164900	602856965	4980	4980	4980	4980	0
253	20241216	164800	602856965	4980	4980	4980	4980	0
254	20241216	164700	602856965	4980	4980	4980	4980	0
255	20241216	164600	602856965	4980	4980	4980	4980	0
256	20241216	164500	602856965	4980	4980	4980	4980	0
257	20241216	164400	602856965	4980	4980	4980	4980	0
258	20241216	164300	602856965	4980	4980	4980	4980	0
259	20241216	164200	602856965	4980	4980	4980	4980	0
260	20241216	164100	602856965	4980	4980	4980	4980	0
261	20241216	164000	602856965	4980	4980	4980	4980	0
262	20241216	163900	602856965	4980	4980	4980	4980	0
263	20241216	163800	602856965	4980	4980	4980	4980	0
264	20241216	163700	602856965	4980	4980	4980	4980	0
265	20241216	163600	602856965	4980	4980	4980	4980	0
266	20241216	163500	602856965	4980	4980	4980	4980	0
267	20241216	163400	602856965	4980	4980	4980	4980	0
268	20241216	163300	602856965	4980	4980	4980	4980	0
269	20241216	163200	602856965	4980	4980	4980	4980	0
270	20241216	163100	602856965	4980	4980	4980	4980	0
271	20241216	163000	602856965	4980	4980	4980	4980	0
272	20241216	162900	602856965	4980	4980	4980	4980	2773
273	20241216	162800	602856965	4980	4980	4980	4980	0
274	20241216	162700	602856965	4980	4980	4980	4980	0
275	20241216	162600	602856965	4980	4980	4980	4980	0
276	20241216	162500	602856965	4980	4980	4980	4980	0
277	20241216	162400	602856965	4980	4980	4980	4980	0
278	20241216	162300	602856965	4980	4980	4980	4980	0
279	20241216	162200	602856965	4980	4980	4980	4980	0
280	20241216	162100	602856965	4980	4980	4980	4980	0
281	20241216	162000	602856965	4980	4980	4980	4980	0
282	20241216	161900	602856965	4980	4980	4980	4980	0
283	20241216	161800	602856965	4980	4980	4980	4980	0
284	20241216	161700	602856965	4980	4980	4980	4980	0
285	20241216	161600	602856965	4980	4980	4980	4980	0
286	20241216	161500	602856965	4980	4980	4980	4980	0
287	20241216	161400	602856965	4980	4980	4980	4980	0
288	20241216	161300	602856965	4980	4980	4980	4980	0
289	20241216	161200	602856965	4980	4980	4980	4980	0
290	20241216	161100	602856965	4980	4980	4980	4980	0
291	20241216	161000	602856965	4980	4980	4980	4980	0
292	20241216	160900	602856965	4980	4980	4980	4980	0
293	20241216	160800	602856965	4980	4980	4980	4980	0
294	20241216	160700	602856965	4980	4980	4980	4980	0
295	20241216	160600	602856965	4980	4980	4980	4980	0
296	20241216	160500	602856965	4980	4980	4980	4980	0
297	20241216	160400	602856965	4980	4980	4980	4980	0
298	20241216	160300	602856965	4980	4980	4980	4980	0
299	20241216	160200	602856965	4980	4980	4980	4980	0
300	20241216	160100	602856965	4980	4980	4980	4980	0
301	20241216	160000	602856965	4980	4980	4980	4980	0
302	20241216	155900	602856965	4980	4980	4980	4980	2773
303	20241216	155800	602856965	4980	4980	4980	4980	0
304	20241216	155700	602856965	4980	4980	4980	4980	0
305	20241216	155600	602856965	4980	4980	4980	4980	0
306	20241216	155500	602856965	4980	4980	4980	4980	0
307	20241216	155400	602856965	4980	4980	4980	4980	0
308	20241216	155300	602856965	4980	4980	4980	4980	0
309	20241216	155200	602856965	4980	4980	4980	4980	0
310	20241216	155100	602856965	4980	4980	4980	4980	0
311	20241216	155000	602856965	4980	4980	4980	4980	0
312	20241216	154900	602856965	4980	4980	4980	4980	0
313	20241216	154800	602856965	4980	4980	4980	4980	0
314	20241216	154700	602856965	4980	4980	4980	4980	0
315	20241216	154600	602856965	4980	4980	4980	4980	0
316	20241216	154500	602856965	4980	4980	4980	4980	0
317	20241216	154400	602856965	4980	4980	4980	4980	0
318	20241216	154300	602856965	4980	4980	4980	4980	0
319	20241216	154200	602856965	4980	4980	4980	4980	0
320	20241216	154100	602856965	4980	4980	4980	4980	0
321	20241216	154000	602856965	4980	4980	4980	4980	0
322	20241216	153900	602856965	4980	4980	4980	4980	0
323	20241216	153800	602856965	4980	4980	4980	4980	0
324	20241216	153700	602856965	4980	4980	4980	4980	0
325	20241216	153600	602856965	4980	4980	4980	4980	0
326	20241216	153500	602856965	4980	4980	4980	4980	0
327	20241216	153400	602856965	4980	4980	4980	4980	0
328	20241216	153300	602856965	4980	4980	4980	4980	0
329	20241216	153200	602856965	4980	4980	4980	4980	0
330	20241216	153100	602856965	4980	4980	4980	4980	0
331	20241216	153000	602856965	4980	4980	4980	4980	2773
332	20241216	152900	589047425	5020	5020	5020	5020	0
333	20241216	152800	589047425	5020	5020	5020	5020	0
334	20241216	152700	589047425	5020	5020	5020	5020	0
335	20241216	152600	589047425	5020	5020	5020	5020	0
336	20241216	152500	589047425	5020	5020	5020	5020	0
337	20241216	152400	589047425	5020	5020	5020	5020	0
338	20241216	152300	589047425	5020	5020	5020	5020	0
339	20241216	152200	589047425	5020	5020	5020	5020	0
340	20241216	152100	589047425	5020	5020	5020	5020	0
341	20241216	152000	589047425	5020	5020	5020	5020	0
342	20241216	151900	589047425	5020	4990	5050	4975	1460
343	20241216	151800	581747455	5010	5010	5010	5010	0
344	20241216	151700	581747455	5010	5010	5010	5010	0
345	20241216	151600	581747455	5010	4985	5010	4985	101
346	20241216	151500	581243945	4985	5010	5010	4985	677
347	20241216	151400	577862905	5010	5010	5010	5010	0
348	20241216	151300	577862905	5010	5010	5010	5010	108
349	20241216	151200	577321825	5010	5010	5010	5010	0
350	20241216	151100	577321825	5010	5010	5010	5010	1
351	20241216	151000	577316815	4995	4995	4995	4995	219
352	20241216	150900	576222910	5010	5010	5010	5010	0
353	20241216	150800	576222910	5010	5010	5010	5010	0
354	20241216	150700	576222910	5010	5010	5010	5010	1
355	20241216	150600	576217900	5000	5010	5010	5000	306
356	20241216	150500	574687500	5010	5010	5010	5010	15
357	20241216	150400	574612350	5010	5010	5010	5010	28
358	20241216	150300	574472070	5020	5020	5020	5020	0
359	20241216	150200	574472070	5020	5000	5020	5000	27
360	20241216	150100	574337050	5020	5020	5020	5020	1
361	20241216	150000	574332030	5020	5020	5020	5020	1
362	20241216	145900	574327010	4995	4995	4995	4995	2
363	20241216	145800	574317020	5020	5020	5020	5020	0
364	20241216	145700	574317020	5020	5020	5020	5020	0
365	20241216	145600	574317020	5020	5020	5020	5020	0
366	20241216	145500	574317020	5020	5020	5020	5020	0
367	20241216	145400	574317020	5020	4995	5020	4995	2
368	20241216	145300	574307005	4990	4990	4990	4990	63
369	20241216	145200	573992635	4990	4990	4990	4990	0
370	20241216	145100	573992635	4990	4990	4990	4990	334
371	20241216	145000	572325975	4990	4990	4990	4990	47
372	20241216	144900	572091445	4990	5000	5000	4990	281
373	20241216	144800	570688060	5010	5010	5010	5010	0
374	20241216	144700	570688060	5010	5010	5010	5010	0
375	20241216	144600	570688060	5010	5010	5010	4995	3
376	20241216	144500	570673045	5000	5010	5010	5000	9
377	20241216	144400	570628005	5020	5020	5020	5020	0
378	20241216	144300	570628005	5020	5020	5020	5020	0
379	20241216	144200	570628005	5020	5020	5020	5020	0
380	20241216	144100	570628005	5020	5020	5020	5020	0
381	20241216	144000	570628005	5020	5020	5020	5020	0
382	20241216	143900	570628005	5020	5020	5020	5020	0
383	20241216	143800	570628005	5020	5020	5020	5020	0
384	20241216	143700	570628005	5020	5020	5020	5020	0
385	20241216	143600	570628005	5020	5020	5020	5020	0
386	20241216	143500	570628005	5020	5020	5020	5020	0
387	20241216	143400	570628005	5020	5020	5020	5020	0
388	20241216	143300	570628005	5020	5020	5020	5020	0
389	20241216	143200	570628005	5020	5020	5020	5020	0
390	20241216	143100	570628005	5020	5020	5020	5020	0
391	20241216	143000	570628005	5020	5020	5020	5020	0
392	20241216	142900	570628005	5020	5020	5020	5020	0
393	20241216	142800	570628005	5020	5020	5020	5020	0
394	20241216	142700	570628005	5020	5020	5020	5020	2
395	20241216	142600	570617965	5020	5020	5020	5020	0
396	20241216	142500	570617965	5020	5020	5020	5020	0
397	20241216	142400	570617965	5020	5020	5020	5020	0
398	20241216	142300	570617965	5020	5020	5020	5020	0
399	20241216	142200	570617965	5020	5020	5020	5020	0
400	20241216	142100	570617965	5020	5020	5020	5020	0
401	20241216	142000	570617965	5020	5020	5020	5020	0
402	20241216	141900	570617965	5020	5020	5020	5020	0
403	20241216	141800	570617965	5020	5020	5020	5020	0
404	20241216	141700	570617965	5020	5020	5020	5020	0
405	20241216	141600	570617965	5020	5020	5020	5020	0
406	20241216	141500	570617965	5020	5020	5020	5020	0
407	20241216	141400	570617965	5020	5020	5020	5020	0
408	20241216	141300	570617965	5020	5020	5020	5020	0
409	20241216	141200	570617965	5020	5020	5020	5020	0
410	20241216	141100	570617965	5020	5020	5020	5020	0
411	20241216	141000	570617965	5020	5020	5020	5020	0
412	20241216	140900	570617965	5020	5020	5020	5020	0
413	20241216	140800	570617965	5020	5020	5020	5020	0
414	20241216	140700	570617965	5020	5020	5020	5020	0
415	20241216	140600	570617965	5020	5020	5020	5020	0
416	20241216	140500	570617965	5020	5020	5020	5020	0
417	20241216	140400	570617965	5020	5020	5020	5020	0
418	20241216	140300	570617965	5020	5020	5020	5020	0
419	20241216	140200	570617965	5020	5020	5020	5020	0
420	20241216	140100	570617965	5020	5020	5020	5020	0
421	20241216	140000	570617965	5020	5020	5020	5020	0
422	20241216	135900	570617965	5020	5020	5020	5020	0
423	20241216	135800	570617965	5020	5020	5020	5020	0
424	20241216	135700	570617965	5020	5020	5020	5020	1
425	20241216	135600	570612945	5020	5020	5020	5020	0
426	20241216	135500	570612945	5020	5020	5020	5020	0
427	20241216	135400	570612945	5020	5020	5020	5020	0
428	20241216	135300	570612945	5020	5020	5020	5020	1
429	20241216	135200	570607925	4990	4995	4995	4990	524
430	20241216	135100	567991465	5020	5020	5020	5020	0
431	20241216	135000	567991465	5020	5020	5020	5020	0
432	20241216	134900	567991465	5020	5020	5020	5020	0
433	20241216	134800	567991465	5020	5020	5020	5020	0
434	20241216	134700	567991465	5020	5020	5020	5020	0
435	20241216	134600	567991465	5020	5020	5020	5020	1
436	20241216	134500	567986445	5010	5010	5010	5010	0
437	20241216	134400	567986445	5010	5010	5010	5010	0
438	20241216	134300	567986445	5010	5010	5010	5010	1076
439	20241216	134200	562595685	4990	4990	4990	4990	73
440	20241216	134100	562231415	4990	4990	4990	4990	0
441	20241216	134000	562231415	4990	4990	4990	4990	20
442	20241216	133900	562131615	4990	4990	4990	4990	0
443	20241216	133800	562131615	4990	5000	5000	4990	288
444	20241216	133700	560693720	5000	5000	5000	5000	0
445	20241216	133600	560693720	5000	5000	5000	5000	0
446	20241216	133500	560693720	5000	5000	5000	5000	101
447	20241216	133400	560188720	5000	5000	5000	5000	0
448	20241216	133300	560188720	5000	5000	5000	5000	0
449	20241216	133200	560188720	5000	5000	5000	5000	0
450	20241216	133100	560188720	5000	5000	5000	5000	0
451	20241216	133000	560188720	5000	5000	5000	5000	0
452	20241216	132900	560188720	5000	5000	5000	5000	10
453	20241216	132800	560138720	5040	5040	5040	5040	0
454	20241216	132700	560138720	5040	5040	5040	5040	0
455	20241216	132600	560138720	5040	5040	5040	5040	0
456	20241216	132500	560138720	5040	5040	5040	5040	0
457	20241216	132400	560138720	5040	5040	5040	5040	0
458	20241216	132300	560138720	5040	5040	5040	5040	0
459	20241216	132200	560138720	5040	5040	5040	5040	0
460	20241216	132100	560138720	5040	5040	5040	5040	0
461	20241216	132000	560138720	5040	5000	5040	4995	301
462	20241216	131900	558635030	5000	5000	5000	5000	0
463	20241216	131800	558635030	5000	5000	5000	5000	0
464	20241216	131700	558635030	5000	5030	5030	5000	2981
465	20241216	131600	543707060	5050	5050	5050	5050	0
466	20241216	131500	543707060	5050	5050	5050	5050	1
467	20241216	131400	543702010	5050	5050	5050	5050	0
468	20241216	131300	543702010	5050	5050	5050	5050	0
469	20241216	131200	543702010	5050	5050	5050	5050	1
470	20241216	131100	543696960	5020	5050	5050	5020	560
471	20241216	131000	540870730	5040	5040	5040	5040	0
472	20241216	130900	540870730	5040	5040	5040	5040	0
473	20241216	130800	540870730	5040	5040	5040	5040	77
474	20241216	130700	540482650	5050	5050	5050	5050	0
475	20241216	130600	540482650	5050	5050	5050	5050	0
476	20241216	130500	540482650	5050	5050	5050	5050	0
477	20241216	130400	540482650	5050	5040	5050	5040	33
478	20241216	130300	540316230	5060	5060	5060	5060	0
479	20241216	130200	540316230	5060	5060	5060	5060	0
480	20241216	130100	540316230	5060	5060	5060	5060	234
481	20241216	130000	539132190	5060	5060	5060	5060	0
482	20241216	125900	539132190	5060	5060	5060	5060	0
483	20241216	125800	539132190	5060	5060	5060	5060	0
484	20241216	125700	539132190	5060	5060	5060	5060	0
485	20241216	125600	539132190	5060	5060	5060	5060	0
486	20241216	125500	539132190	5060	5030	5060	5030	2
487	20241216	125400	539122100	5060	5060	5060	5060	1
488	20241216	125300	539117040	5030	5030	5030	5030	89
489	20241216	125200	538669370	5060	5060	5060	5060	2
490	20241216	125100	538659250	5060	5040	5060	5040	2
491	20241216	125000	538649150	5040	5030	5040	5030	688
492	20241216	124900	535182020	5030	5030	5030	5030	1
493	20241216	124800	535176990	5000	5030	5030	5000	1002
494	20241216	124700	530162930	5010	5010	5010	5010	0
495	20241216	124600	530162930	5010	5010	5010	5010	206
496	20241216	124500	529130870	5010	5020	5020	5010	289
497	20241216	124400	527681380	5020	5020	5020	5020	0
498	20241216	124300	527681380	5020	5020	5020	5020	0
499	20241216	124200	527681380	5020	5020	5020	5020	14
500	20241216	124100	527611100	5020	5020	5020	5020	0
501	20241216	124000	527611100	5020	5020	5020	5020	14
502	20241216	123900	527540820	5030	5020	5030	5020	13
503	20241216	123800	527475530	5030	5020	5030	5020	317
504	20241216	123700	525881030	5030	5030	5030	5030	2
505	20241216	123600	525870970	5030	5030	5030	5030	2
506	20241216	123500	525860910	5030	5030	5030	5030	0
507	20241216	123400	525860910	5030	5030	5030	5030	0
508	20241216	123300	525860910	5030	5030	5030	5030	0
509	20241216	123200	525860910	5030	5030	5030	5030	0
510	20241216	123100	525860910	5030	5030	5030	5030	0
511	20241216	123000	525860910	5030	5030	5030	5030	106
512	20241216	122900	525327730	5030	5030	5030	5030	0
513	20241216	122800	525327730	5030	5030	5030	5030	3
514	20241216	122700	525312640	5030	5020	5030	5020	3
515	20241216	122600	525297570	5020	5010	5020	5010	95
516	20241216	122500	524820760	5010	5020	5020	5010	40
517	20241216	122400	524620220	5000	5010	5010	5000	480
518	20241216	122300	522219360	5000	5000	5000	5000	0
519	20241216	122200	522219360	5000	5000	5000	5000	0
520	20241216	122100	522219360	5000	5020	5020	5000	2004
521	20241216	122000	512190190	5030	5030	5030	5030	162
522	20241216	121900	511375330	5060	5050	5060	5050	10
523	20241216	121800	511324740	5060	5060	5060	5050	377
524	20241216	121700	509418110	5060	5020	5060	5020	16
525	20241216	121600	509337190	5060	5030	5060	5030	589
526	20241216	121500	506357960	5050	5020	5050	5010	2064
527	20241216	121400	495955110	5010	5050	5050	5010	3431
528	20241216	121300	478733110	5090	5010	5100	5000	6229
529	20241216	121200	447361810	5040	5110	5230	4995	34601
530	20241216	121100	269515255	5070	5070	5070	5070	0
531	20241216	121000	269515255	5070	5070	5070	5070	0
532	20241216	120900	269515255	5070	5070	5070	5070	0
533	20241216	120800	269515255	5070	5070	5070	5070	0
534	20241216	120700	269515255	5070	5080	5080	5070	242
535	20241216	120600	268287415	5100	5100	5100	5100	564
536	20241216	120500	265411015	5100	5100	5100	5100	25
537	20241216	120400	265283515	5100	5100	5100	5100	0
538	20241216	120300	265283515	5100	5100	5100	5100	0
539	20241216	120200	265283515	5100	5100	5100	5100	0
540	20241216	120100	265283515	5100	5100	5100	5100	632
541	20241216	120000	262060315	5100	5100	5100	5080	12
542	20241216	115900	261999315	5080	5090	5090	5080	50
543	20241216	115800	261745305	5090	5090	5090	5090	10
544	20241216	115700	261694405	5090	5100	5100	5090	359
545	20241216	115600	259866335	5110	5110	5110	5110	0
546	20241216	115500	259866335	5110	5110	5110	5110	16
547	20241216	115400	259784575	5130	5130	5130	5130	0
548	20241216	115300	259784575	5130	5130	5130	5130	0
549	20241216	115200	259784575	5130	5130	5130	5130	0
550	20241216	115100	259784575	5130	5120	5130	5120	31
551	20241216	115000	259625845	5130	5130	5130	5130	40
552	20241216	114900	259420645	5140	5140	5140	5140	1
553	20241216	114800	259415505	5150	5150	5150	5150	0
554	20241216	114700	259415505	5150	5150	5150	5150	0
555	20241216	114600	259415505	5150	5150	5150	5150	2000
556	20241216	114500	249115505	5150	5150	5150	5150	978
557	20241216	114400	244078805	5150	5150	5150	5150	0
558	20241216	114300	244078805	5150	5150	5150	5150	41
559	20241216	114200	243867655	5150	5150	5150	5150	9
560	20241216	114100	243821305	5160	5180	5180	5160	717
561	20241216	114000	240107625	5160	5170	5190	5160	154
562	20241216	113900	239309415	5180	5180	5180	5180	109
563	20241216	113800	238744795	5140	5200	5200	5140	1519
564	20241216	113700	230849415	5200	5100	5200	5090	8889
565	20241216	113600	185078675	5090	5090	5090	5090	87
566	20241216	113500	184635845	5090	5090	5090	5090	1
567	20241216	113400	184630755	5100	5100	5100	5100	71
568	20241216	113300	184268655	5100	5090	5100	5090	39
569	20241216	113200	184069765	5100	5100	5100	5100	10
570	20241216	113100	184018765	5100	5100	5100	5100	191
571	20241216	113000	183044665	5050	5050	5050	5050	10
572	20241216	112900	182994165	5050	5050	5050	5050	80
573	20241216	112800	182590165	5050	5050	5050	5050	0
574	20241216	112700	182590165	5050	5080	5080	5050	186
575	20241216	112600	181649015	5090	5100	5100	5090	65
576	20241216	112500	181317985	5130	5110	5130	5100	51
577	20241216	112400	181057625	5160	5120	5170	5120	859
578	20241216	112300	176637605	5100	5060	5100	5030	524
579	20241216	112200	173968255	5070	5150	5210	5070	3519
580	20241216	112100	155899985	5150	5040	5150	5040	11582
581	20241216	112000	97038695	5030	5030	5030	5030	0
582	20241216	111900	97038695	5030	5030	5030	5030	0
583	20241216	111800	97038695	5030	5030	5030	5030	397
584	20241216	111700	95041785	5030	5030	5030	5030	59
585	20241216	111600	94745015	5030	5030	5030	5030	30
586	20241216	111500	94594115	5030	5030	5030	5030	0
587	20241216	111400	94594115	5030	5030	5030	5030	0
588	20241216	111300	94594115	5030	5030	5030	5030	0
589	20241216	111200	94594115	5030	5030	5030	5030	1
590	20241216	111100	94589085	5020	5020	5020	5020	0
591	20241216	111000	94589085	5020	5020	5020	5020	0
592	20241216	110900	94589085	5020	5020	5020	5020	0
593	20241216	110800	94589085	5020	5020	5020	5020	0
594	20241216	110700	94589085	5020	5020	5020	5020	0
595	20241216	110600	94589085	5020	5020	5020	5020	0
596	20241216	110500	94589085	5020	5020	5020	5020	38
597	20241216	110400	94398325	5010	5010	5010	5010	0
598	20241216	110300	94398325	5010	5010	5010	5010	0
599	20241216	110200	94398325	5010	5010	5010	5010	0
600	20241216	110100	94398325	5010	5010	5010	5010	0
601	20241216	110000	94398325	5010	5010	5010	5010	0
602	20241216	105900	94398325	5010	5010	5010	5010	0
603	20241216	105800	94398325	5010	5010	5010	5010	0
604	20241216	105700	94398325	5010	5010	5010	5010	1
605	20241216	105600	94393315	5010	5010	5010	5010	0
606	20241216	105500	94393315	5010	5010	5010	5010	0
607	20241216	105400	94393315	5010	5010	5010	5010	0
608	20241216	105300	94393315	5010	5010	5010	5010	74
609	20241216	105200	94022575	5010	5010	5010	5010	0
610	20241216	105100	94022575	5010	5010	5010	5010	0
611	20241216	105000	94022575	5010	5010	5010	5010	0
612	20241216	104900	94022575	5010	5010	5010	5010	3
613	20241216	104800	94007545	5010	5010	5010	5000	13
614	20241216	104700	93942525	5000	5000	5000	5000	0
615	20241216	104600	93942525	5000	5000	5000	5000	0
616	20241216	104500	93942525	5000	5000	5000	5000	0
617	20241216	104400	93942525	5000	5000	5000	5000	0
618	20241216	104300	93942525	5000	5000	5000	5000	0
619	20241216	104200	93942525	5000	5000	5000	5000	0
620	20241216	104100	93942525	5000	5000	5000	5000	0
621	20241216	104000	93942525	5000	5000	5000	5000	0
622	20241216	103900	93942525	5000	5000	5000	5000	0
623	20241216	103800	93942525	5000	5000	5000	5000	0
624	20241216	103700	93942525	5000	5000	5000	5000	0
625	20241216	103600	93942525	5000	5000	5000	5000	0
626	20241216	103500	93942525	5000	5000	5000	5000	8
627	20241216	103400	93902525	5000	5000	5000	5000	0
628	20241216	103300	93902525	5000	5000	5000	5000	0
629	20241216	103200	93902525	5000	5000	5000	5000	41
630	20241216	103100	93697525	5000	5000	5000	5000	0
631	20241216	103000	93697525	5000	5000	5000	5000	0
632	20241216	102900	93697525	5000	5000	5000	5000	0
633	20241216	102800	93697525	5000	5000	5000	5000	0
634	20241216	102700	93697525	5000	5000	5000	5000	0
635	20241216	102600	93697525	5000	5000	5000	5000	0
636	20241216	102500	93697525	5000	5000	5000	5000	19
637	20241216	102400	93602525	5000	5000	5000	5000	0
638	20241216	102300	93602525	5000	5000	5000	5000	75
639	20241216	102200	93227525	5000	5000	5000	5000	0
640	20241216	102100	93227525	5000	5000	5000	5000	0
641	20241216	102000	93227525	5000	5000	5000	5000	0
642	20241216	101900	93227525	5000	5000	5000	5000	0
643	20241216	101800	93227525	5000	5000	5000	5000	1
644	20241216	101700	93222525	4990	5000	5000	4990	205
645	20241216	101600	92199525	5000	5000	5000	5000	1
646	20241216	101500	92194525	4990	4990	4990	4990	2
647	20241216	101400	92184545	4990	4990	4990	4990	13
648	20241216	101300	92119675	5000	5000	5000	5000	118
649	20241216	101200	91529675	5020	5020	5020	5020	2
650	20241216	101100	91519635	5000	5000	5000	5000	0
651	20241216	101000	91519635	5000	5000	5000	5000	20
652	20241216	100900	91419635	5000	5000	5000	5000	0
653	20241216	100800	91419635	5000	5000	5000	5000	4
654	20241216	100700	91399635	5000	5000	5000	5000	2
655	20241216	100600	91389635	5030	5030	5030	5030	0
656	20241216	100500	91389635	5030	5030	5030	5030	0
657	20241216	100400	91389635	5030	5030	5030	5030	0
658	20241216	100300	91389635	5030	5030	5030	5030	0
659	20241216	100200	91389635	5030	5030	5030	5030	1
660	20241216	100100	91384605	5010	5010	5010	5010	0
661	20241216	100000	91384605	5010	5010	5010	5010	0
662	20241216	095900	91384605	5010	5010	5010	5010	0
663	20241216	095800	91384605	5010	5010	5010	5010	26
664	20241216	095700	91254345	5000	5000	5000	5000	0
665	20241216	095600	91254345	5000	5000	5000	5000	0
666	20241216	095500	91254345	5000	5000	5000	5000	29
667	20241216	095400	91109345	5010	5010	5010	5010	728
668	20241216	095300	87462065	5040	5040	5040	5040	0
669	20241216	095200	87462065	5040	5040	5040	5040	0
670	20241216	095100	87462065	5040	5040	5040	5040	0
671	20241216	095000	87462065	5040	5040	5040	5040	0
672	20241216	094900	87462065	5040	5040	5040	5040	1
673	20241216	094800	87457025	5040	5040	5040	5040	2
674	20241216	094700	87446945	5040	5040	5040	5040	0
675	20241216	094600	87446945	5040	5000	5040	5000	328
676	20241216	094500	85794825	5030	4995	5030	4995	7
677	20241216	094400	85759825	4995	4995	4995	4995	0
678	20241216	094300	85759825	4995	4995	4995	4995	10
679	20241216	094200	85709875	5000	5010	5010	5000	444
680	20241216	094100	83489475	5000	5000	5000	5000	200
681	20241216	094000	82489475	5030	5030	5030	5030	80
682	20241216	093900	82087075	5000	5000	5000	5000	0
683	20241216	093800	82087075	5000	5000	5000	5000	0
684	20241216	093700	82087075	5000	5000	5000	5000	5034
685	20241216	093600	56917075	5000	5000	5000	5000	0
686	20241216	093500	56917075	5000	5000	5000	5000	2532
687	20241216	093400	44257075	5000	5010	5030	5000	6408
688	20241216	093300	12216255	5010	5010	5010	5010	2
689	20241216	093200	12206235	5040	5040	5040	5040	0
690	20241216	093100	12206235	5040	5040	5040	5040	0
691	20241216	093000	12206235	5040	5040	5040	5040	1
692	20241216	092900	12201195	5040	5040	5040	5040	0
693	20241216	092800	12201195	5040	5040	5040	5040	0
694	20241216	092700	12201195	5040	5040	5040	5040	0
695	20241216	092600	12201195	5040	5040	5040	5040	0
696	20241216	092500	12201195	5040	5040	5040	5040	0
697	20241216	092400	12201195	5040	5040	5040	5040	0
698	20241216	092300	12201195	5040	5040	5040	5040	1
699	20241216	092200	12196155	5040	5040	5040	5040	1
700	20241216	092100	12191115	5040	5040	5040	5040	0
701	20241216	092000	12191115	5040	5040	5040	5040	559
702	20241216	091900	9373755	5040	5040	5040	5040	0
703	20241216	091800	9373755	5040	5030	5040	5030	500
704	20241216	091700	6855755	5040	5030	5040	5030	300
705	20241216	091600	5343775	5040	5030	5040	5030	10
706	20241216	091500	5293435	4975	4975	4975	4975	0
707	20241216	091400	5293435	4975	4975	4975	4975	0
708	20241216	091300	5293435	4975	5040	5040	4975	106
709	20241216	091200	4759520	5040	5040	5040	5040	1
710	20241216	091100	4754480	5040	5040	5040	5040	0
711	20241216	091000	4754480	5040	5040	5040	5040	0
712	20241216	090900	4754480	5040	5040	5040	5040	0
713	20241216	090800	4754480	5040	5040	5040	5040	0
714	20241216	090700	4754480	5040	5040	5040	5040	8
715	20241216	090600	4714160	5050	5050	5050	5050	0
716	20241216	090500	4714160	5050	5050	5050	5050	1
717	20241216	090400	4709110	5030	5030	5030	5030	60
718	20241216	090300	4407310	5050	5050	5050	5050	0
719	20241216	090200	4407310	5050	4925	5050	4925	351
720	20241216	090100	2637030	5050	5050	5050	5050	1
721	20241216	090000	2631980	4900	5050	5050	4900	524