KissMeData/262260/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	205700	41906125	5030	5030	5030	5030	1478
3	20241230	205600	41906125	5030	5030	5030	5030	0
4	20241230	205500	41906125	5030	5030	5030	5030	0
5	20241230	205400	41906125	5030	5030	5030	5030	0
6	20241230	205300	41906125	5030	5030	5030	5030	0
7	20241230	205200	41906125	5030	5030	5030	5030	0
8	20241230	205100	41906125	5030	5030	5030	5030	0
9	20241230	205000	41906125	5030	5030	5030	5030	0
10	20241230	204900	41906125	5030	5030	5030	5030	0
11	20241230	204800	41906125	5030	5030	5030	5030	0
12	20241230	204700	41906125	5030	5030	5030	5030	0
13	20241230	204600	41906125	5030	5030	5030	5030	0
14	20241230	204500	41906125	5030	5030	5030	5030	0
15	20241230	204400	41906125	5030	5030	5030	5030	0
16	20241230	204300	41906125	5030	5030	5030	5030	0
17	20241230	204200	41906125	5030	5030	5030	5030	0
18	20241230	204100	41906125	5030	5030	5030	5030	0
19	20241230	204000	41906125	5030	5030	5030	5030	0
20	20241230	203900	41906125	5030	5030	5030	5030	0
21	20241230	203800	41906125	5030	5030	5030	5030	0
22	20241230	203700	41906125	5030	5030	5030	5030	0
23	20241230	203600	41906125	5030	5030	5030	5030	0
24	20241230	203500	41906125	5030	5030	5030	5030	0
25	20241230	203400	41906125	5030	5030	5030	5030	0
26	20241230	203300	41906125	5030	5030	5030	5030	0
27	20241230	203200	41906125	5030	5030	5030	5030	0
28	20241230	203100	41906125	5030	5030	5030	5030	0
29	20241230	203000	41906125	5030	5030	5030	5030	0
30	20241230	202900	41906125	5030	5030	5030	5030	0
31	20241230	202800	41906125	5030	5030	5030	5030	0
32	20241230	202700	41906125	5030	5030	5030	5030	1478
33	20241230	202600	41906125	5030	5030	5030	5030	0
34	20241230	202500	41906125	5030	5030	5030	5030	0
35	20241230	202400	41906125	5030	5030	5030	5030	0
36	20241230	202300	41906125	5030	5030	5030	5030	0
37	20241230	202200	41906125	5030	5030	5030	5030	0
38	20241230	202100	41906125	5030	5030	5030	5030	0
39	20241230	202000	41906125	5030	5030	5030	5030	0
40	20241230	201900	41906125	5030	5030	5030	5030	0
41	20241230	201800	41906125	5030	5030	5030	5030	0
42	20241230	201700	41906125	5030	5030	5030	5030	0
43	20241230	201600	41906125	5030	5030	5030	5030	0
44	20241230	201500	41906125	5030	5030	5030	5030	0
45	20241230	201400	41906125	5030	5030	5030	5030	0
46	20241230	201300	41906125	5030	5030	5030	5030	0
47	20241230	201200	41906125	5030	5030	5030	5030	0
48	20241230	201100	41906125	5030	5030	5030	5030	0
49	20241230	201000	41906125	5030	5030	5030	5030	0
50	20241230	200900	41906125	5030	5030	5030	5030	0
51	20241230	200800	41906125	5030	5030	5030	5030	0
52	20241230	200700	41906125	5030	5030	5030	5030	0
53	20241230	200600	41906125	5030	5030	5030	5030	0
54	20241230	200500	41906125	5030	5030	5030	5030	0
55	20241230	200400	41906125	5030	5030	5030	5030	0
56	20241230	200300	41906125	5030	5030	5030	5030	0
57	20241230	200200	41906125	5030	5030	5030	5030	0
58	20241230	200100	41906125	5030	5030	5030	5030	0
59	20241230	200000	41906125	5030	5030	5030	5030	0
60	20241230	195900	41906125	5030	5030	5030	5030	0
61	20241230	195800	41906125	5030	5030	5030	5030	0
62	20241230	195700	41906125	5030	5030	5030	5030	1478
63	20241230	195600	41906125	5030	5030	5030	5030	0
64	20241230	195500	41906125	5030	5030	5030	5030	0
65	20241230	195400	41906125	5030	5030	5030	5030	0
66	20241230	195300	41906125	5030	5030	5030	5030	0
67	20241230	195200	41906125	5030	5030	5030	5030	0
68	20241230	195100	41906125	5030	5030	5030	5030	0
69	20241230	195000	41906125	5030	5030	5030	5030	0
70	20241230	194900	41906125	5030	5030	5030	5030	0
71	20241230	194800	41906125	5030	5030	5030	5030	0
72	20241230	194700	41906125	5030	5030	5030	5030	0
73	20241230	194600	41906125	5030	5030	5030	5030	0
74	20241230	194500	41906125	5030	5030	5030	5030	0
75	20241230	194400	41906125	5030	5030	5030	5030	0
76	20241230	194300	41906125	5030	5030	5030	5030	0
77	20241230	194200	41906125	5030	5030	5030	5030	0
78	20241230	194100	41906125	5030	5030	5030	5030	0
79	20241230	194000	41906125	5030	5030	5030	5030	0
80	20241230	193900	41906125	5030	5030	5030	5030	0
81	20241230	193800	41906125	5030	5030	5030	5030	0
82	20241230	193700	41906125	5030	5030	5030	5030	0
83	20241230	193600	41906125	5030	5030	5030	5030	0
84	20241230	193500	41906125	5030	5030	5030	5030	0
85	20241230	193400	41906125	5030	5030	5030	5030	0
86	20241230	193300	41906125	5030	5030	5030	5030	0
87	20241230	193200	41906125	5030	5030	5030	5030	0
88	20241230	193100	41906125	5030	5030	5030	5030	0
89	20241230	193000	41906125	5030	5030	5030	5030	0
90	20241230	192900	41906125	5030	5030	5030	5030	0
91	20241230	192800	41906125	5030	5030	5030	5030	0
92	20241230	192700	41906125	5030	5030	5030	5030	1478
93	20241230	192600	41906125	5030	5030	5030	5030	0
94	20241230	192500	41906125	5030	5030	5030	5030	0
95	20241230	192400	41906125	5030	5030	5030	5030	0
96	20241230	192300	41906125	5030	5030	5030	5030	0
97	20241230	192200	41906125	5030	5030	5030	5030	0
98	20241230	192100	41906125	5030	5030	5030	5030	0
99	20241230	192000	41906125	5030	5030	5030	5030	0
100	20241230	191900	41906125	5030	5030	5030	5030	0
101	20241230	191800	41906125	5030	5030	5030	5030	0
102	20241230	191700	41906125	5030	5030	5030	5030	0
103	20241230	191600	41906125	5030	5030	5030	5030	0
104	20241230	191500	41906125	5030	5030	5030	5030	0
105	20241230	191400	41906125	5030	5030	5030	5030	0
106	20241230	191300	41906125	5030	5030	5030	5030	0
107	20241230	191200	41906125	5030	5030	5030	5030	0
108	20241230	191100	41906125	5030	5030	5030	5030	0
109	20241230	191000	41906125	5030	5030	5030	5030	0
110	20241230	190900	41906125	5030	5030	5030	5030	0
111	20241230	190800	41906125	5030	5030	5030	5030	0
112	20241230	190700	41906125	5030	5030	5030	5030	0
113	20241230	190600	41906125	5030	5030	5030	5030	0
114	20241230	190500	41906125	5030	5030	5030	5030	0
115	20241230	190400	41906125	5030	5030	5030	5030	0
116	20241230	190300	41906125	5030	5030	5030	5030	0
117	20241230	190200	41906125	5030	5030	5030	5030	0
118	20241230	190100	41906125	5030	5030	5030	5030	0
119	20241230	190000	41906125	5030	5030	5030	5030	0
120	20241230	185900	41906125	5030	5030	5030	5030	0
121	20241230	185800	41906125	5030	5030	5030	5030	0
122	20241230	185700	41906125	5030	5030	5030	5030	1478
123	20241230	185600	41906125	5030	5030	5030	5030	0
124	20241230	185500	41906125	5030	5030	5030	5030	0
125	20241230	185400	41906125	5030	5030	5030	5030	0
126	20241230	185300	41906125	5030	5030	5030	5030	0
127	20241230	185200	41906125	5030	5030	5030	5030	0
128	20241230	185100	41906125	5030	5030	5030	5030	0
129	20241230	185000	41906125	5030	5030	5030	5030	0
130	20241230	184900	41906125	5030	5030	5030	5030	0
131	20241230	184800	41906125	5030	5030	5030	5030	0
132	20241230	184700	41906125	5030	5030	5030	5030	0
133	20241230	184600	41906125	5030	5030	5030	5030	0
134	20241230	184500	41906125	5030	5030	5030	5030	0
135	20241230	184400	41906125	5030	5030	5030	5030	0
136	20241230	184300	41906125	5030	5030	5030	5030	0
137	20241230	184200	41906125	5030	5030	5030	5030	0
138	20241230	184100	41906125	5030	5030	5030	5030	0
139	20241230	184000	41906125	5030	5030	5030	5030	0
140	20241230	183900	41906125	5030	5030	5030	5030	0
141	20241230	183800	41906125	5030	5030	5030	5030	0
142	20241230	183700	41906125	5030	5030	5030	5030	0
143	20241230	183600	41906125	5030	5030	5030	5030	0
144	20241230	183500	41906125	5030	5030	5030	5030	0
145	20241230	183400	41906125	5030	5030	5030	5030	0
146	20241230	183300	41906125	5030	5030	5030	5030	0
147	20241230	183200	41906125	5030	5030	5030	5030	0
148	20241230	183100	41906125	5030	5030	5030	5030	0
149	20241230	183000	41906125	5030	5030	5030	5030	0
150	20241230	182900	41906125	5030	5030	5030	5030	0
151	20241230	182800	41906125	5030	5030	5030	5030	0
152	20241230	182700	41906125	5030	5030	5030	5030	1478
153	20241230	182600	41906125	5030	5030	5030	5030	0
154	20241230	182500	41906125	5030	5030	5030	5030	0
155	20241230	182400	41906125	5030	5030	5030	5030	0
156	20241230	182300	41906125	5030	5030	5030	5030	0
157	20241230	182200	41906125	5030	5030	5030	5030	0
158	20241230	182100	41906125	5030	5030	5030	5030	0
159	20241230	182000	41906125	5030	5030	5030	5030	0
160	20241230	181900	41906125	5030	5030	5030	5030	0
161	20241230	181800	41906125	5030	5030	5030	5030	0
162	20241230	181700	41906125	5030	5030	5030	5030	0
163	20241230	181600	41906125	5030	5030	5030	5030	0
164	20241230	181500	41906125	5030	5030	5030	5030	0
165	20241230	181400	41906125	5030	5030	5030	5030	0
166	20241230	181300	41906125	5030	5030	5030	5030	0
167	20241230	181200	41906125	5030	5030	5030	5030	0
168	20241230	181100	41906125	5030	5030	5030	5030	0
169	20241230	181000	41906125	5030	5030	5030	5030	0
170	20241230	180900	41906125	5030	5030	5030	5030	0
171	20241230	180800	41906125	5030	5030	5030	5030	0
172	20241230	180700	41906125	5030	5030	5030	5030	0
173	20241230	180600	41906125	5030	5030	5030	5030	0
174	20241230	180500	41906125	5030	5030	5030	5030	0
175	20241230	180400	41906125	5030	5030	5030	5030	0
176	20241230	180300	41906125	5030	5030	5030	5030	0
177	20241230	180200	41906125	5030	5030	5030	5030	0
178	20241230	180100	41906125	5030	5030	5030	5030	0
179	20241230	180000	41906125	5030	5030	5030	5030	0
180	20241230	175900	41906125	5030	5030	5030	5030	0
181	20241230	175800	41906125	5030	5030	5030	5030	0
182	20241230	175700	41906125	5030	5030	5030	5030	1478
183	20241230	175600	41906125	5030	5030	5030	5030	0
184	20241230	175500	41906125	5030	5030	5030	5030	0
185	20241230	175400	41906125	5030	5030	5030	5030	0
186	20241230	175300	41906125	5030	5030	5030	5030	0
187	20241230	175200	41906125	5030	5030	5030	5030	0
188	20241230	175100	41906125	5030	5030	5030	5030	0
189	20241230	175000	41906125	5030	5030	5030	5030	0
190	20241230	174900	41906125	5030	5030	5030	5030	0
191	20241230	174800	41906125	5030	5030	5030	5030	0
192	20241230	174700	41906125	5030	5030	5030	5030	0
193	20241230	174600	41906125	5030	5030	5030	5030	0
194	20241230	174500	41906125	5030	5030	5030	5030	0
195	20241230	174400	41906125	5030	5030	5030	5030	0
196	20241230	174300	41906125	5030	5030	5030	5030	0
197	20241230	174200	41906125	5030	5030	5030	5030	0
198	20241230	174100	41906125	5030	5030	5030	5030	0
199	20241230	174000	41906125	5030	5030	5030	5030	0
200	20241230	173900	41906125	5030	5030	5030	5030	0
201	20241230	173800	41906125	5030	5030	5030	5030	0
202	20241230	173700	41906125	5030	5030	5030	5030	0
203	20241230	173600	41906125	5030	5030	5030	5030	0
204	20241230	173500	41906125	5030	5030	5030	5030	0
205	20241230	173400	41906125	5030	5030	5030	5030	0
206	20241230	173300	41906125	5030	5030	5030	5030	0
207	20241230	173200	41906125	5030	5030	5030	5030	0
208	20241230	173100	41906125	5030	5030	5030	5030	0
209	20241230	173000	41906125	5030	5030	5030	5030	0
210	20241230	172900	41906125	5030	5030	5030	5030	0
211	20241230	172800	41906125	5030	5030	5030	5030	0
212	20241230	172700	41906125	5030	5030	5030	5030	1478
213	20241230	172600	41906125	5030	5030	5030	5030	0
214	20241230	172500	41906125	5030	5030	5030	5030	0
215	20241230	172400	41906125	5030	5030	5030	5030	0
216	20241230	172300	41906125	5030	5030	5030	5030	0
217	20241230	172200	41906125	5030	5030	5030	5030	0
218	20241230	172100	41906125	5030	5030	5030	5030	0
219	20241230	172000	41906125	5030	5030	5030	5030	0
220	20241230	171900	41906125	5030	5030	5030	5030	0
221	20241230	171800	41906125	5030	5030	5030	5030	0
222	20241230	171700	41906125	5030	5030	5030	5030	0
223	20241230	171600	41906125	5030	5030	5030	5030	0
224	20241230	171500	41906125	5030	5030	5030	5030	0
225	20241230	171400	41906125	5030	5030	5030	5030	0
226	20241230	171300	41906125	5030	5030	5030	5030	0
227	20241230	171200	41906125	5030	5030	5030	5030	0
228	20241230	171100	41906125	5030	5030	5030	5030	0
229	20241230	171000	41906125	5030	5030	5030	5030	0
230	20241230	170900	41906125	5030	5030	5030	5030	0
231	20241230	170800	41906125	5030	5030	5030	5030	0
232	20241230	170700	41906125	5030	5030	5030	5030	0
233	20241230	170600	41906125	5030	5030	5030	5030	0
234	20241230	170500	41906125	5030	5030	5030	5030	0
235	20241230	170400	41906125	5030	5030	5030	5030	0
236	20241230	170300	41906125	5030	5030	5030	5030	0
237	20241230	170200	41906125	5030	5030	5030	5030	0
238	20241230	170100	41906125	5030	5030	5030	5030	0
239	20241230	170000	41906125	5030	5030	5030	5030	0
240	20241230	165900	41906125	5030	5030	5030	5030	0
241	20241230	165800	41906125	5030	5030	5030	5030	0
242	20241230	165700	41906125	5030	5030	5030	5030	1478
243	20241230	165600	41906125	5030	5030	5030	5030	0
244	20241230	165500	41906125	5030	5030	5030	5030	0
245	20241230	165400	41906125	5030	5030	5030	5030	0
246	20241230	165300	41906125	5030	5030	5030	5030	0
247	20241230	165200	41906125	5030	5030	5030	5030	0
248	20241230	165100	41906125	5030	5030	5030	5030	0
249	20241230	165000	41906125	5030	5030	5030	5030	0
250	20241230	164900	41906125	5030	5030	5030	5030	0
251	20241230	164800	41906125	5030	5030	5030	5030	0
252	20241230	164700	41906125	5030	5030	5030	5030	0
253	20241230	164600	41906125	5030	5030	5030	5030	0
254	20241230	164500	41906125	5030	5030	5030	5030	0
255	20241230	164400	41906125	5030	5030	5030	5030	0
256	20241230	164300	41906125	5030	5030	5030	5030	0
257	20241230	164200	41906125	5030	5030	5030	5030	0
258	20241230	164100	41906125	5030	5030	5030	5030	0
259	20241230	164000	41906125	5030	5030	5030	5030	0
260	20241230	163900	41906125	5030	5030	5030	5030	0
261	20241230	163800	41906125	5030	5030	5030	5030	0
262	20241230	163700	41906125	5030	5030	5030	5030	0
263	20241230	163600	41906125	5030	5030	5030	5030	0
264	20241230	163500	41906125	5030	5030	5030	5030	0
265	20241230	163400	41906125	5030	5030	5030	5030	0
266	20241230	163300	41906125	5030	5030	5030	5030	0
267	20241230	163200	41906125	5030	5030	5030	5030	0
268	20241230	163100	41906125	5030	5030	5030	5030	0
269	20241230	163000	41906125	5030	5030	5030	5030	0
270	20241230	162900	41906125	5030	5030	5030	5030	0
271	20241230	162800	41906125	5030	5030	5030	5030	0
272	20241230	162700	41906125	5030	5030	5030	5030	1478
273	20241230	162600	41906125	5030	5030	5030	5030	0
274	20241230	162500	41906125	5030	5030	5030	5030	0
275	20241230	162400	41906125	5030	5030	5030	5030	0
276	20241230	162300	41906125	5030	5030	5030	5030	0
277	20241230	162200	41906125	5030	5030	5030	5030	0
278	20241230	162100	41906125	5030	5030	5030	5030	0
279	20241230	162000	41906125	5030	5030	5030	5030	0
280	20241230	161900	41906125	5030	5030	5030	5030	0
281	20241230	161800	41906125	5030	5030	5030	5030	0
282	20241230	161700	41906125	5030	5030	5030	5030	0
283	20241230	161600	41906125	5030	5030	5030	5030	0
284	20241230	161500	41906125	5030	5030	5030	5030	0
285	20241230	161400	41906125	5030	5030	5030	5030	0
286	20241230	161300	41906125	5030	5030	5030	5030	0
287	20241230	161200	41906125	5030	5030	5030	5030	0
288	20241230	161100	41906125	5030	5030	5030	5030	0
289	20241230	161000	41906125	5030	5030	5030	5030	0
290	20241230	160900	41906125	5030	5030	5030	5030	0
291	20241230	160800	41906125	5030	5030	5030	5030	0
292	20241230	160700	41906125	5030	5030	5030	5030	0
293	20241230	160600	41906125	5030	5030	5030	5030	0
294	20241230	160500	41906125	5030	5030	5030	5030	0
295	20241230	160400	41906125	5030	5030	5030	5030	0
296	20241230	160300	41906125	5030	5030	5030	5030	0
297	20241230	160200	41906125	5030	5030	5030	5030	0
298	20241230	160100	41906125	5030	5030	5030	5030	0
299	20241230	160000	41906125	5030	5030	5030	5030	0
300	20241230	155900	41906125	5030	5030	5030	5030	0
301	20241230	155800	41906125	5030	5030	5030	5030	0
302	20241230	155700	41906125	5030	5030	5030	5030	1478
303	20241230	155600	41906125	5030	5030	5030	5030	0
304	20241230	155500	41906125	5030	5030	5030	5030	0
305	20241230	155400	41906125	5030	5030	5030	5030	0
306	20241230	155300	41906125	5030	5030	5030	5030	0
307	20241230	155200	41906125	5030	5030	5030	5030	0
308	20241230	155100	41906125	5030	5030	5030	5030	0
309	20241230	155000	41906125	5030	5030	5030	5030	0
310	20241230	154900	41906125	5030	5030	5030	5030	0
311	20241230	154800	41906125	5030	5030	5030	5030	0
312	20241230	154700	41906125	5030	5030	5030	5030	0
313	20241230	154600	41906125	5030	5030	5030	5030	0
314	20241230	154500	41906125	5030	5030	5030	5030	0
315	20241230	154400	41906125	5030	5030	5030	5030	0
316	20241230	154300	41906125	5030	5030	5030	5030	0
317	20241230	154200	41906125	5030	5030	5030	5030	0
318	20241230	154100	41906125	5030	5030	5030	5030	0
319	20241230	154000	41906125	5030	5030	5030	5030	0
320	20241230	153900	41906125	5030	5030	5030	5030	0
321	20241230	153800	41906125	5030	5030	5030	5030	0
322	20241230	153700	41906125	5030	5030	5030	5030	0
323	20241230	153600	41906125	5030	5030	5030	5030	0
324	20241230	153500	41906125	5030	5030	5030	5030	0
325	20241230	153400	41906125	5030	5030	5030	5030	0
326	20241230	153300	41906125	5030	5030	5030	5030	0
327	20241230	153200	41906125	5030	5030	5030	5030	0
328	20241230	153100	41906125	5030	5030	5030	5030	0
329	20241230	153000	41906125	5030	5030	5030	5030	1478
330	20241230	152900	34471785	5100	5100	5100	5100	0
331	20241230	152800	34471785	5100	5100	5100	5100	0
332	20241230	152700	34471785	5100	5100	5100	5100	0
333	20241230	152600	34471785	5100	5100	5100	5100	0
334	20241230	152500	34471785	5100	5100	5100	5100	0
335	20241230	152400	34471785	5100	5100	5100	5100	0
336	20241230	152300	34471785	5100	5100	5100	5100	0
337	20241230	152200	34471785	5100	5100	5100	5100	0
338	20241230	152100	34471785	5100	5100	5100	5100	0
339	20241230	152000	34471785	5100	5100	5100	5100	0
340	20241230	151900	34471785	5100	5100	5100	5100	2
341	20241230	151800	34461585	5080	5080	5080	5080	10
342	20241230	151700	34410785	5070	5070	5070	5070	0
343	20241230	151600	34410785	5070	5070	5070	5070	0
344	20241230	151500	34410785	5070	5070	5070	5070	0
345	20241230	151400	34410785	5070	5070	5070	5070	0
346	20241230	151300	34410785	5070	5070	5070	5070	0
347	20241230	151200	34410785	5070	5070	5070	5070	0
348	20241230	151100	34410785	5070	5080	5080	5070	45
349	20241230	151000	34182305	5100	5100	5100	5100	0
350	20241230	150900	34182305	5100	5100	5100	5100	0
351	20241230	150800	34182305	5100	5100	5100	5100	0
352	20241230	150700	34182305	5100	5100	5100	5100	0
353	20241230	150600	34182305	5100	5100	5100	5100	0
354	20241230	150500	34182305	5100	5080	5100	5080	38
355	20241230	150400	33988865	5100	5100	5100	5100	0
356	20241230	150300	33988865	5100	5100	5100	5100	0
357	20241230	150200	33988865	5100	5100	5100	5100	0
358	20241230	150100	33988865	5100	5100	5100	5100	0
359	20241230	150000	33988865	5100	5100	5100	5100	0
360	20241230	145900	33988865	5100	5100	5100	5100	0
361	20241230	145800	33988865	5100	5100	5100	5100	0
362	20241230	145700	33988865	5100	5100	5100	5100	1
363	20241230	145600	33983765	5100	5080	5100	5080	51
364	20241230	145500	33724665	5080	5080	5080	5080	0
365	20241230	145400	33724665	5080	5080	5080	5080	0
366	20241230	145300	33724665	5080	5080	5080	5080	0
367	20241230	145200	33724665	5080	5080	5080	5080	0
368	20241230	145100	33724665	5080	5080	5080	5080	0
369	20241230	145000	33724665	5080	5080	5080	5080	0
370	20241230	144900	33724665	5080	5080	5080	5080	0
371	20241230	144800	33724665	5080	5080	5080	5080	0
372	20241230	144700	33724665	5080	5080	5080	5080	1
373	20241230	144600	33719585	5080	5080	5080	5080	0
374	20241230	144500	33719585	5080	5080	5080	5080	0
375	20241230	144400	33719585	5080	5080	5080	5080	1
376	20241230	144300	33714505	5100	5100	5100	5100	0
377	20241230	144200	33714505	5100	5100	5100	5100	1
378	20241230	144100	33709405	5080	5080	5080	5080	21
379	20241230	144000	33602725	5080	5080	5080	5080	0
380	20241230	143900	33602725	5080	5080	5080	5080	0
381	20241230	143800	33602725	5080	5080	5080	5080	1
382	20241230	143700	33597645	5100	5100	5100	5100	0
383	20241230	143600	33597645	5100	5100	5100	5100	0
384	20241230	143500	33597645	5100	5100	5100	5100	0
385	20241230	143400	33597645	5100	5100	5100	5100	1
386	20241230	143300	33592545	5080	5080	5080	5080	0
387	20241230	143200	33592545	5080	5080	5080	5080	0
388	20241230	143100	33592545	5080	5080	5080	5080	0
389	20241230	143000	33592545	5080	5080	5080	5080	26
390	20241230	142900	33460465	5090	5090	5090	5090	0
391	20241230	142800	33460465	5090	5090	5090	5090	0
392	20241230	142700	33460465	5090	5090	5090	5090	264
393	20241230	142600	32116705	5090	5090	5090	5090	0
394	20241230	142500	32116705	5090	5090	5090	5090	1
395	20241230	142400	32111615	5080	5080	5080	5080	11
396	20241230	142300	32055735	5090	5090	5090	5090	0
397	20241230	142200	32055735	5090	5090	5090	5090	1
398	20241230	142100	32050645	5090	5090	5090	5090	0
399	20241230	142000	32050645	5090	5090	5090	5090	0
400	20241230	141900	32050645	5090	5090	5090	5090	0
401	20241230	141800	32050645	5090	5090	5090	5090	0
402	20241230	141700	32050645	5090	5090	5090	5090	0
403	20241230	141600	32050645	5090	5090	5090	5090	0
404	20241230	141500	32050645	5090	5090	5090	5090	1
405	20241230	141400	32045555	5080	5080	5080	5080	2
406	20241230	141300	32035395	5080	5080	5080	5080	0
407	20241230	141200	32035395	5080	5080	5080	5080	0
408	20241230	141100	32035395	5080	5080	5080	5080	0
409	20241230	141000	32035395	5080	5060	5080	5060	983
410	20241230	140900	27042455	5070	5070	5070	5070	190
411	20241230	140800	26079155	5060	5060	5060	5060	0
412	20241230	140700	26079155	5060	5060	5060	5060	0
413	20241230	140600	26079155	5060	5060	5060	5060	400
414	20241230	140500	24055155	5070	5070	5070	5070	0
415	20241230	140400	24055155	5070	5070	5070	5070	0
416	20241230	140300	24055155	5070	5070	5070	5070	0
417	20241230	140200	24055155	5070	5070	5070	5070	0
418	20241230	140100	24055155	5070	5070	5070	5070	0
419	20241230	140000	24055155	5070	5070	5070	5070	0
420	20241230	135900	24055155	5070	5070	5070	5070	0
421	20241230	135800	24055155	5070	5070	5070	5070	0
422	20241230	135700	24055155	5070	5070	5070	5070	0
423	20241230	135600	24055155	5070	5070	5070	5070	0
424	20241230	135500	24055155	5070	5070	5070	5070	0
425	20241230	135400	24055155	5070	5070	5070	5070	0
426	20241230	135300	24055155	5070	5070	5070	5070	55
427	20241230	135200	23776305	5070	5070	5070	5070	125
428	20241230	135100	23142555	5070	5070	5070	5070	0
429	20241230	135000	23142555	5070	5070	5070	5070	0
430	20241230	134900	23142555	5070	5070	5070	5070	0
431	20241230	134800	23142555	5070	5070	5070	5070	0
432	20241230	134700	23142555	5070	5070	5070	5070	0
433	20241230	134600	23142555	5070	5070	5070	5070	0
434	20241230	134500	23142555	5070	5070	5070	5070	0
435	20241230	134400	23142555	5070	5070	5070	5070	0
436	20241230	134300	23142555	5070	5070	5070	5070	0
437	20241230	134200	23142555	5070	5070	5070	5070	0
438	20241230	134100	23142555	5070	5070	5070	5070	0
439	20241230	134000	23142555	5070	5070	5070	5070	0
440	20241230	133900	23142555	5070	5070	5070	5070	0
441	20241230	133800	23142555	5070	5070	5070	5070	0
442	20241230	133700	23142555	5070	5070	5070	5070	0
443	20241230	133600	23142555	5070	5070	5070	5070	600
444	20241230	133500	20100555	5070	5070	5070	5070	0
445	20241230	133400	20100555	5070	5070	5070	5070	0
446	20241230	133300	20100555	5070	5070	5070	5070	0
447	20241230	133200	20100555	5070	5070	5070	5070	0
448	20241230	133100	20100555	5070	5070	5070	5070	0
449	20241230	133000	20100555	5070	5070	5070	5070	0
450	20241230	132900	20100555	5070	5070	5070	5070	0
451	20241230	132800	20100555	5070	5070	5070	5070	1
452	20241230	132700	20095485	5070	5070	5070	5070	0
453	20241230	132600	20095485	5070	5070	5070	5070	0
454	20241230	132500	20095485	5070	5070	5070	5070	0
455	20241230	132400	20095485	5070	5070	5070	5070	0
456	20241230	132300	20095485	5070	5070	5070	5070	0
457	20241230	132200	20095485	5070	5070	5070	5070	0
458	20241230	132100	20095485	5070	5070	5070	5070	0
459	20241230	132000	20095485	5070	5070	5070	5070	0
460	20241230	131900	20095485	5070	5070	5070	5070	1
461	20241230	131800	20090415	5040	5040	5040	5040	0
462	20241230	131700	20090415	5040	5040	5040	5040	5
463	20241230	131600	20065215	5040	5050	5050	5040	50
464	20241230	131500	19812955	5070	5070	5070	5070	0
465	20241230	131400	19812955	5070	5070	5070	5070	0
466	20241230	131300	19812955	5070	5070	5070	5070	0
467	20241230	131200	19812955	5070	5070	5070	5070	0
468	20241230	131100	19812955	5070	5070	5070	5070	0
469	20241230	131000	19812955	5070	5070	5070	5070	0
470	20241230	130900	19812955	5070	5070	5070	5070	0
471	20241230	130800	19812955	5070	5070	5070	5070	0
472	20241230	130700	19812955	5070	5070	5070	5070	0
473	20241230	130600	19812955	5070	5070	5070	5070	0
474	20241230	130500	19812955	5070	5070	5070	5070	0
475	20241230	130400	19812955	5070	5070	5070	5070	0
476	20241230	130300	19812955	5070	5070	5070	5070	0
477	20241230	130200	19812955	5070	5070	5070	5070	0
478	20241230	130100	19812955	5070	5070	5070	5070	0
479	20241230	130000	19812955	5070	5070	5070	5070	0
480	20241230	125900	19812955	5070	5070	5070	5070	0
481	20241230	125800	19812955	5070	5070	5070	5070	0
482	20241230	125700	19812955	5070	5070	5070	5070	0
483	20241230	125600	19812955	5070	5070	5070	5070	0
484	20241230	125500	19812955	5070	5070	5070	5070	0
485	20241230	125400	19812955	5070	5070	5070	5070	5
486	20241230	125300	19787605	5070	5070	5070	5070	0
487	20241230	125200	19787605	5070	5070	5070	5070	0
488	20241230	125100	19787605	5070	5070	5070	5070	0
489	20241230	125000	19787605	5070	5070	5070	5070	0
490	20241230	124900	19787605	5070	5070	5070	5070	0
491	20241230	124800	19787605	5070	5070	5070	5070	0
492	20241230	124700	19787605	5070	5070	5070	5070	0
493	20241230	124600	19787605	5070	5070	5070	5070	0
494	20241230	124500	19787605	5070	5070	5070	5070	0
495	20241230	124400	19787605	5070	5070	5070	5070	0
496	20241230	124300	19787605	5070	5070	5070	5070	0
497	20241230	124200	19787605	5070	5070	5070	5070	0
498	20241230	124100	19787605	5070	5070	5070	5070	0
499	20241230	124000	19787605	5070	5070	5070	5070	0
500	20241230	123900	19787605	5070	5070	5070	5070	0
501	20241230	123800	19787605	5070	5070	5070	5070	0
502	20241230	123700	19787605	5070	5070	5070	5070	0
503	20241230	123600	19787605	5070	5070	5070	5070	0
504	20241230	123500	19787605	5070	5070	5070	5070	0
505	20241230	123400	19787605	5070	5070	5070	5070	0
506	20241230	123300	19787605	5070	5070	5070	5070	0
507	20241230	123200	19787605	5070	5070	5070	5070	0
508	20241230	123100	19787605	5070	5070	5070	5070	0
509	20241230	123000	19787605	5070	5070	5070	5070	0
510	20241230	122900	19787605	5070	5070	5070	5070	0
511	20241230	122800	19787605	5070	5070	5070	5070	0
512	20241230	122700	19787605	5070	5070	5070	5070	0
513	20241230	122600	19787605	5070	5070	5070	5070	0
514	20241230	122500	19787605	5070	5070	5070	5070	0
515	20241230	122400	19787605	5070	5070	5070	5070	1
516	20241230	122300	19782535	5040	5040	5040	5040	0
517	20241230	122200	19782535	5040	5040	5040	5040	0
518	20241230	122100	19782535	5040	5040	5040	5040	0
519	20241230	122000	19782535	5040	5040	5040	5040	2
520	20241230	121900	19772455	5070	5070	5070	5070	0
521	20241230	121800	19772455	5070	5070	5070	5070	0
522	20241230	121700	19772455	5070	5070	5070	5070	1
523	20241230	121600	19767385	5060	5060	5060	5060	7
524	20241230	121500	19731965	5060	5060	5060	5060	0
525	20241230	121400	19731965	5060	5060	5060	5060	0
526	20241230	121300	19731965	5060	5060	5060	5060	0
527	20241230	121200	19731965	5060	5060	5060	5060	0
528	20241230	121100	19731965	5060	5060	5060	5060	0
529	20241230	121000	19731965	5060	5060	5060	5060	0
530	20241230	120900	19731965	5060	5060	5060	5060	0
531	20241230	120800	19731965	5060	5060	5060	5060	0
532	20241230	120700	19731965	5060	5060	5060	5060	0
533	20241230	120600	19731965	5060	5060	5060	5060	1
534	20241230	120500	19726905	5060	5060	5060	5060	0
535	20241230	120400	19726905	5060	5060	5060	5060	0
536	20241230	120300	19726905	5060	5060	5060	5060	1
537	20241230	120200	19721845	5060	5060	5060	5060	0
538	20241230	120100	19721845	5060	5060	5060	5060	0
539	20241230	120000	19721845	5060	5060	5060	5060	0
540	20241230	115900	19721845	5060	5060	5060	5060	0
541	20241230	115800	19721845	5060	5060	5060	5060	0
542	20241230	115700	19721845	5060	5060	5060	5060	0
543	20241230	115600	19721845	5060	5060	5060	5060	2
544	20241230	115500	19711725	5030	5030	5030	5030	1
545	20241230	115400	19706695	5030	5030	5030	5030	0
546	20241230	115300	19706695	5030	5030	5030	5030	0
547	20241230	115200	19706695	5030	5030	5030	5030	0
548	20241230	115100	19706695	5030	5030	5030	5030	0
549	20241230	115000	19706695	5030	5030	5030	5030	0
550	20241230	114900	19706695	5030	5030	5030	5030	3
551	20241230	114800	19691605	5030	5030	5030	5030	0
552	20241230	114700	19691605	5030	5030	5030	5030	0
553	20241230	114600	19691605	5030	5030	5030	5030	0
554	20241230	114500	19691605	5030	5030	5030	5030	0
555	20241230	114400	19691605	5030	5030	5030	5030	0
556	20241230	114300	19691605	5030	5030	5030	5030	0
557	20241230	114200	19691605	5030	5030	5030	5030	0
558	20241230	114100	19691605	5030	5030	5030	5030	0
559	20241230	114000	19691605	5030	5030	5030	5030	0
560	20241230	113900	19691605	5030	5030	5030	5030	0
561	20241230	113800	19691605	5030	5030	5030	5030	0
562	20241230	113700	19691605	5030	5030	5030	5030	6
563	20241230	113600	19661425	5030	5030	5030	5030	0
564	20241230	113500	19661425	5030	5030	5030	5030	0
565	20241230	113400	19661425	5030	5030	5030	5030	0
566	20241230	113300	19661425	5030	5030	5030	5030	0
567	20241230	113200	19661425	5030	5030	5030	5030	0
568	20241230	113100	19661425	5030	5040	5040	5030	10
569	20241230	113000	19611115	5040	5040	5040	5040	0
570	20241230	112900	19611115	5040	5040	5040	5040	0
571	20241230	112800	19611115	5040	5040	5040	5040	20
572	20241230	112700	19510315	5040	5040	5040	5040	0
573	20241230	112600	19510315	5040	5040	5040	5040	95
574	20241230	112500	19031515	5050	5050	5050	5050	5
575	20241230	112400	19006265	5050	5050	5050	5050	0
576	20241230	112300	19006265	5050	5050	5050	5050	1
577	20241230	112200	19001215	5050	5050	5050	5050	0
578	20241230	112100	19001215	5050	5050	5050	5050	9
579	20241230	112000	18955765	5010	5040	5040	5010	115
580	20241230	111900	18379195	5050	5050	5050	5050	61
581	20241230	111800	18071145	5060	5060	5060	5060	24
582	20241230	111700	17949705	5070	5070	5070	5070	0
583	20241230	111600	17949705	5070	5070	5070	5070	8
584	20241230	111500	17909145	5060	5060	5060	5060	0
585	20241230	111400	17909145	5060	5060	5060	5060	0
586	20241230	111300	17909145	5060	5060	5060	5060	0
587	20241230	111200	17909145	5060	5060	5060	5060	0
588	20241230	111100	17909145	5060	5060	5060	5060	0
589	20241230	111000	17909145	5060	5060	5060	5060	0
590	20241230	110900	17909145	5060	5060	5060	5060	0
591	20241230	110800	17909145	5060	5060	5060	5060	5
592	20241230	110700	17883845	5070	5070	5070	5070	0
593	20241230	110600	17883845	5070	5070	5070	5070	0
594	20241230	110500	17883845	5070	5070	5070	5070	0
595	20241230	110400	17883845	5070	5070	5070	5070	0
596	20241230	110300	17883845	5070	5070	5070	5070	0
597	20241230	110200	17883845	5070	5070	5070	5070	0
598	20241230	110100	17883845	5070	5070	5070	5070	0
599	20241230	110000	17883845	5070	5070	5070	5070	0
600	20241230	105900	17883845	5070	5070	5070	5070	0
601	20241230	105800	17883845	5070	5070	5070	5070	0
602	20241230	105700	17883845	5070	5070	5070	5070	0
603	20241230	105600	17883845	5070	5070	5070	5070	0
604	20241230	105500	17883845	5070	5070	5070	5070	0
605	20241230	105400	17883845	5070	5070	5070	5070	0
606	20241230	105300	17883845	5070	5070	5070	5070	0
607	20241230	105200	17883845	5070	5070	5070	5070	0
608	20241230	105100	17883845	5070	5070	5070	5070	0
609	20241230	105000	17883845	5070	5070	5070	5070	1
610	20241230	104900	17878775	5070	5070	5070	5070	0
611	20241230	104800	17878775	5070	5070	5070	5070	1
612	20241230	104700	17873705	5070	5070	5070	5070	0
613	20241230	104600	17873705	5070	5070	5070	5070	0
614	20241230	104500	17873705	5070	5070	5070	5070	0
615	20241230	104400	17873705	5070	5070	5070	5070	1
616	20241230	104300	17868635	5070	5070	5070	5070	1
617	20241230	104200	17863565	5070	5070	5070	5070	0
618	20241230	104100	17863565	5070	5070	5070	5070	0
619	20241230	104000	17863565	5070	5070	5070	5070	0
620	20241230	103900	17863565	5070	5070	5070	5070	11
621	20241230	103800	17807795	5060	5060	5060	5060	0
622	20241230	103700	17807795	5060	5060	5060	5060	0
623	20241230	103600	17807795	5060	5060	5060	5060	0
624	20241230	103500	17807795	5060	5060	5060	5060	88
625	20241230	103400	17362515	5050	5050	5050	5050	0
626	20241230	103300	17362515	5050	5050	5050	5050	0
627	20241230	103200	17362515	5050	5050	5050	5050	10
628	20241230	103100	17312015	5050	5050	5050	5050	0
629	20241230	103000	17312015	5050	5050	5050	5050	0
630	20241230	102900	17312015	5050	5050	5050	5050	0
631	20241230	102800	17312015	5050	5050	5050	5050	0
632	20241230	102700	17312015	5050	5050	5050	5050	0
633	20241230	102600	17312015	5050	5050	5050	5050	0
634	20241230	102500	17312015	5050	5050	5050	5050	0
635	20241230	102400	17312015	5050	5040	5050	5040	115
636	20241230	102300	16731325	5040	5040	5040	5040	0
637	20241230	102200	16731325	5040	5040	5040	5040	0
638	20241230	102100	16731325	5040	5040	5040	5040	0
639	20241230	102000	16731325	5040	5040	5040	5040	500
640	20241230	101900	14211325	5040	5040	5040	5040	0
641	20241230	101800	14211325	5040	5040	5040	5040	0
642	20241230	101700	14211325	5040	5040	5040	5040	0
643	20241230	101600	14211325	5040	5040	5040	5040	0
644	20241230	101500	14211325	5040	5040	5040	5040	0
645	20241230	101400	14211325	5040	5010	5040	5010	151
646	20241230	101300	13454785	5040	5040	5040	5040	0
647	20241230	101200	13454785	5040	5040	5040	5040	1
648	20241230	101100	13449745	5040	5040	5040	5040	0
649	20241230	101000	13449745	5040	5040	5040	5040	0
650	20241230	100900	13449745	5040	5040	5040	5040	1
651	20241230	100800	13444705	5040	5040	5040	5040	0
652	20241230	100700	13444705	5040	5040	5040	5040	100
653	20241230	100600	12940705	4980	4980	4980	4980	0
654	20241230	100500	12940705	4980	5050	5050	4980	186
655	20241230	100400	12012945	5050	5050	5050	5050	0
656	20241230	100300	12012945	5050	5050	5050	5050	0
657	20241230	100200	12012945	5050	5050	5050	5050	0
658	20241230	100100	12012945	5050	5050	5050	5050	0
659	20241230	100000	12012945	5050	5060	5060	5050	298
660	20241230	095900	10507255	5070	5070	5070	5070	0
661	20241230	095800	10507255	5070	5070	5070	5070	0
662	20241230	095700	10507255	5070	5070	5070	5070	0
663	20241230	095600	10507255	5070	5060	5070	5060	30
664	20241230	095500	10355355	5050	5050	5050	5050	0
665	20241230	095400	10355355	5050	5050	5050	5050	307
666	20241230	095300	8805005	5050	5050	5050	5050	0
667	20241230	095200	8805005	5050	5050	5050	5050	15
668	20241230	095100	8729255	5080	5080	5080	5080	0
669	20241230	095000	8729255	5080	5080	5080	5080	185
670	20241230	094900	7789455	5080	5080	5080	5080	1
671	20241230	094800	7784375	5080	5080	5080	5080	0
672	20241230	094700	7784375	5080	5080	5080	5080	6
673	20241230	094600	7753895	5080	5080	5080	5080	11
674	20241230	094500	7698015	5070	5070	5070	5070	0
675	20241230	094400	7698015	5070	5070	5080	5070	669
676	20241230	094300	4306175	5070	5070	5070	5070	0
677	20241230	094200	4306175	5070	5070	5070	5070	0
678	20241230	094100	4306175	5070	5070	5070	5070	0
679	20241230	094000	4306175	5070	5070	5070	5070	1
680	20241230	093900	4301105	5050	5050	5050	5050	1
681	20241230	093800	4296055	5050	5050	5050	5050	0
682	20241230	093700	4296055	5050	5050	5050	5050	1
683	20241230	093600	4291005	5020	5020	5020	5020	0
684	20241230	093500	4291005	5020	5020	5020	5020	53
685	20241230	093400	4024945	5010	5010	5010	5010	0
686	20241230	093300	4024945	5010	5010	5010	5010	0
687	20241230	093200	4024945	5010	5000	5020	5000	25
688	20241230	093100	3899875	5020	5010	5020	5010	2
689	20241230	093000	3889845	5020	5020	5020	5020	0
690	20241230	092900	3889845	5020	5020	5020	5020	17
691	20241230	092800	3804505	5010	5010	5010	5010	0
692	20241230	092700	3804505	5010	5010	5010	5010	12
693	20241230	092600	3744385	5010	5010	5010	5010	0
694	20241230	092500	3744385	5010	5010	5010	5010	0
695	20241230	092400	3744385	5010	5010	5010	5010	0
696	20241230	092300	3744385	5010	4995	5010	4995	206
697	20241230	092200	2715265	4995	4995	4995	4995	0
698	20241230	092100	2715265	4995	4995	4995	4995	140
699	20241230	092000	2015965	5000	5000	5000	5000	0
700	20241230	091900	2015965	5000	5000	5000	5000	0
701	20241230	091800	2015965	5000	5000	5000	5000	65
702	20241230	091700	1690965	4995	4995	4995	4995	16
703	20241230	091600	1611045	4995	4995	4995	4995	3
704	20241230	091500	1596060	4995	4990	4995	4980	27
705	20241230	091400	1461380	4995	4985	4995	4985	27
706	20241230	091300	1326665	4985	4985	4985	4985	2
707	20241230	091200	1316695	4980	4980	4980	4980	25
708	20241230	091100	1192195	4990	4975	4990	4975	124
709	20241230	091000	573650	4975	4975	4975	4975	0
710	20241230	090900	573650	4975	4975	4975	4975	0
711	20241230	090800	573650	4975	4975	4975	4975	0
712	20241230	090700	573650	4975	4975	4975	4975	50
713	20241230	090600	324900	4980	4980	4980	4980	0
714	20241230	090500	324900	4980	4980	4980	4980	0
715	20241230	090400	324900	4980	4980	4980	4980	5
716	20241230	090300	300000	5000	5000	5000	5000	0
717	20241230	090200	300000	5000	5000	5000	5000	0
718	20241230	090100	300000	5000	5000	5000	5000	0
719	20241230	090000	300000	5000	5000	5000	5000	60