KissMeData/290740/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	210700	12694105	5060	5060	5060	5060	68
3	20241220	210600	12694105	5060	5060	5060	5060	0
4	20241220	210500	12694105	5060	5060	5060	5060	0
5	20241220	210400	12694105	5060	5060	5060	5060	0
6	20241220	210300	12694105	5060	5060	5060	5060	0
7	20241220	210200	12694105	5060	5060	5060	5060	0
8	20241220	210100	12694105	5060	5060	5060	5060	0
9	20241220	210000	12694105	5060	5060	5060	5060	0
10	20241220	205900	12694105	5060	5060	5060	5060	0
11	20241220	205800	12694105	5060	5060	5060	5060	0
12	20241220	205700	12694105	5060	5060	5060	5060	0
13	20241220	205600	12694105	5060	5060	5060	5060	0
14	20241220	205500	12694105	5060	5060	5060	5060	0
15	20241220	205400	12694105	5060	5060	5060	5060	0
16	20241220	205300	12694105	5060	5060	5060	5060	0
17	20241220	205200	12694105	5060	5060	5060	5060	0
18	20241220	205100	12694105	5060	5060	5060	5060	0
19	20241220	205000	12694105	5060	5060	5060	5060	0
20	20241220	204900	12694105	5060	5060	5060	5060	0
21	20241220	204800	12694105	5060	5060	5060	5060	0
22	20241220	204700	12694105	5060	5060	5060	5060	0
23	20241220	204600	12694105	5060	5060	5060	5060	0
24	20241220	204500	12694105	5060	5060	5060	5060	0
25	20241220	204400	12694105	5060	5060	5060	5060	0
26	20241220	204300	12694105	5060	5060	5060	5060	0
27	20241220	204200	12694105	5060	5060	5060	5060	0
28	20241220	204100	12694105	5060	5060	5060	5060	0
29	20241220	204000	12694105	5060	5060	5060	5060	0
30	20241220	203900	12694105	5060	5060	5060	5060	0
31	20241220	203800	12694105	5060	5060	5060	5060	0
32	20241220	203700	12694105	5060	5060	5060	5060	68
33	20241220	203600	12694105	5060	5060	5060	5060	0
34	20241220	203500	12694105	5060	5060	5060	5060	0
35	20241220	203400	12694105	5060	5060	5060	5060	0
36	20241220	203300	12694105	5060	5060	5060	5060	0
37	20241220	203200	12694105	5060	5060	5060	5060	0
38	20241220	203100	12694105	5060	5060	5060	5060	0
39	20241220	203000	12694105	5060	5060	5060	5060	0
40	20241220	202900	12694105	5060	5060	5060	5060	0
41	20241220	202800	12694105	5060	5060	5060	5060	0
42	20241220	202700	12694105	5060	5060	5060	5060	0
43	20241220	202600	12694105	5060	5060	5060	5060	0
44	20241220	202500	12694105	5060	5060	5060	5060	0
45	20241220	202400	12694105	5060	5060	5060	5060	0
46	20241220	202300	12694105	5060	5060	5060	5060	0
47	20241220	202200	12694105	5060	5060	5060	5060	0
48	20241220	202100	12694105	5060	5060	5060	5060	0
49	20241220	202000	12694105	5060	5060	5060	5060	0
50	20241220	201900	12694105	5060	5060	5060	5060	0
51	20241220	201800	12694105	5060	5060	5060	5060	0
52	20241220	201700	12694105	5060	5060	5060	5060	0
53	20241220	201600	12694105	5060	5060	5060	5060	0
54	20241220	201500	12694105	5060	5060	5060	5060	0
55	20241220	201400	12694105	5060	5060	5060	5060	0
56	20241220	201300	12694105	5060	5060	5060	5060	0
57	20241220	201200	12694105	5060	5060	5060	5060	0
58	20241220	201100	12694105	5060	5060	5060	5060	0
59	20241220	201000	12694105	5060	5060	5060	5060	0
60	20241220	200900	12694105	5060	5060	5060	5060	0
61	20241220	200800	12694105	5060	5060	5060	5060	0
62	20241220	200700	12694105	5060	5060	5060	5060	68
63	20241220	200600	12694105	5060	5060	5060	5060	0
64	20241220	200500	12694105	5060	5060	5060	5060	0
65	20241220	200400	12694105	5060	5060	5060	5060	0
66	20241220	200300	12694105	5060	5060	5060	5060	0
67	20241220	200200	12694105	5060	5060	5060	5060	0
68	20241220	200100	12694105	5060	5060	5060	5060	0
69	20241220	200000	12694105	5060	5060	5060	5060	0
70	20241220	195900	12694105	5060	5060	5060	5060	0
71	20241220	195800	12694105	5060	5060	5060	5060	0
72	20241220	195700	12694105	5060	5060	5060	5060	0
73	20241220	195600	12694105	5060	5060	5060	5060	0
74	20241220	195500	12694105	5060	5060	5060	5060	0
75	20241220	195400	12694105	5060	5060	5060	5060	0
76	20241220	195300	12694105	5060	5060	5060	5060	0
77	20241220	195200	12694105	5060	5060	5060	5060	0
78	20241220	195100	12694105	5060	5060	5060	5060	0
79	20241220	195000	12694105	5060	5060	5060	5060	0
80	20241220	194900	12694105	5060	5060	5060	5060	0
81	20241220	194800	12694105	5060	5060	5060	5060	0
82	20241220	194700	12694105	5060	5060	5060	5060	0
83	20241220	194600	12694105	5060	5060	5060	5060	0
84	20241220	194500	12694105	5060	5060	5060	5060	0
85	20241220	194400	12694105	5060	5060	5060	5060	0
86	20241220	194300	12694105	5060	5060	5060	5060	0
87	20241220	194200	12694105	5060	5060	5060	5060	0
88	20241220	194100	12694105	5060	5060	5060	5060	0
89	20241220	194000	12694105	5060	5060	5060	5060	0
90	20241220	193900	12694105	5060	5060	5060	5060	0
91	20241220	193800	12694105	5060	5060	5060	5060	0
92	20241220	193700	12694105	5060	5060	5060	5060	68
93	20241220	193600	12694105	5060	5060	5060	5060	0
94	20241220	193500	12694105	5060	5060	5060	5060	0
95	20241220	193400	12694105	5060	5060	5060	5060	0
96	20241220	193300	12694105	5060	5060	5060	5060	0
97	20241220	193200	12694105	5060	5060	5060	5060	0
98	20241220	193100	12694105	5060	5060	5060	5060	0
99	20241220	193000	12694105	5060	5060	5060	5060	0
100	20241220	192900	12694105	5060	5060	5060	5060	0
101	20241220	192800	12694105	5060	5060	5060	5060	0
102	20241220	192700	12694105	5060	5060	5060	5060	0
103	20241220	192600	12694105	5060	5060	5060	5060	0
104	20241220	192500	12694105	5060	5060	5060	5060	0
105	20241220	192400	12694105	5060	5060	5060	5060	0
106	20241220	192300	12694105	5060	5060	5060	5060	0
107	20241220	192200	12694105	5060	5060	5060	5060	0
108	20241220	192100	12694105	5060	5060	5060	5060	0
109	20241220	192000	12694105	5060	5060	5060	5060	0
110	20241220	191900	12694105	5060	5060	5060	5060	0
111	20241220	191800	12694105	5060	5060	5060	5060	0
112	20241220	191700	12694105	5060	5060	5060	5060	0
113	20241220	191600	12694105	5060	5060	5060	5060	0
114	20241220	191500	12694105	5060	5060	5060	5060	0
115	20241220	191400	12694105	5060	5060	5060	5060	0
116	20241220	191300	12694105	5060	5060	5060	5060	0
117	20241220	191200	12694105	5060	5060	5060	5060	0
118	20241220	191100	12694105	5060	5060	5060	5060	0
119	20241220	191000	12694105	5060	5060	5060	5060	0
120	20241220	190900	12694105	5060	5060	5060	5060	0
121	20241220	190800	12694105	5060	5060	5060	5060	0
122	20241220	190700	12694105	5060	5060	5060	5060	68
123	20241220	190600	12694105	5060	5060	5060	5060	0
124	20241220	190500	12694105	5060	5060	5060	5060	0
125	20241220	190400	12694105	5060	5060	5060	5060	0
126	20241220	190300	12694105	5060	5060	5060	5060	0
127	20241220	190200	12694105	5060	5060	5060	5060	0
128	20241220	190100	12694105	5060	5060	5060	5060	0
129	20241220	190000	12694105	5060	5060	5060	5060	0
130	20241220	185900	12694105	5060	5060	5060	5060	0
131	20241220	185800	12694105	5060	5060	5060	5060	0
132	20241220	185700	12694105	5060	5060	5060	5060	0
133	20241220	185600	12694105	5060	5060	5060	5060	0
134	20241220	185500	12694105	5060	5060	5060	5060	0
135	20241220	185400	12694105	5060	5060	5060	5060	0
136	20241220	185300	12694105	5060	5060	5060	5060	0
137	20241220	185200	12694105	5060	5060	5060	5060	0
138	20241220	185100	12694105	5060	5060	5060	5060	0
139	20241220	185000	12694105	5060	5060	5060	5060	0
140	20241220	184900	12694105	5060	5060	5060	5060	0
141	20241220	184800	12694105	5060	5060	5060	5060	0
142	20241220	184700	12694105	5060	5060	5060	5060	0
143	20241220	184600	12694105	5060	5060	5060	5060	0
144	20241220	184500	12694105	5060	5060	5060	5060	0
145	20241220	184400	12694105	5060	5060	5060	5060	0
146	20241220	184300	12694105	5060	5060	5060	5060	0
147	20241220	184200	12694105	5060	5060	5060	5060	0
148	20241220	184100	12694105	5060	5060	5060	5060	0
149	20241220	184000	12694105	5060	5060	5060	5060	0
150	20241220	183900	12694105	5060	5060	5060	5060	0
151	20241220	183800	12694105	5060	5060	5060	5060	0
152	20241220	183700	12694105	5060	5060	5060	5060	68
153	20241220	183600	12694105	5060	5060	5060	5060	0
154	20241220	183500	12694105	5060	5060	5060	5060	0
155	20241220	183400	12694105	5060	5060	5060	5060	0
156	20241220	183300	12694105	5060	5060	5060	5060	0
157	20241220	183200	12694105	5060	5060	5060	5060	0
158	20241220	183100	12694105	5060	5060	5060	5060	0
159	20241220	183000	12694105	5060	5060	5060	5060	0
160	20241220	182900	12694105	5060	5060	5060	5060	0
161	20241220	182800	12694105	5060	5060	5060	5060	0
162	20241220	182700	12694105	5060	5060	5060	5060	0
163	20241220	182600	12694105	5060	5060	5060	5060	0
164	20241220	182500	12694105	5060	5060	5060	5060	0
165	20241220	182400	12694105	5060	5060	5060	5060	0
166	20241220	182300	12694105	5060	5060	5060	5060	0
167	20241220	182200	12694105	5060	5060	5060	5060	0
168	20241220	182100	12694105	5060	5060	5060	5060	0
169	20241220	182000	12694105	5060	5060	5060	5060	0
170	20241220	181900	12694105	5060	5060	5060	5060	0
171	20241220	181800	12694105	5060	5060	5060	5060	0
172	20241220	181700	12694105	5060	5060	5060	5060	0
173	20241220	181600	12694105	5060	5060	5060	5060	0
174	20241220	181500	12694105	5060	5060	5060	5060	0
175	20241220	181400	12694105	5060	5060	5060	5060	0
176	20241220	181300	12694105	5060	5060	5060	5060	0
177	20241220	181200	12694105	5060	5060	5060	5060	0
178	20241220	181100	12694105	5060	5060	5060	5060	0
179	20241220	181000	12694105	5060	5060	5060	5060	0
180	20241220	180900	12694105	5060	5060	5060	5060	0
181	20241220	180800	12694105	5060	5060	5060	5060	0
182	20241220	180700	12694105	5060	5060	5060	5060	68
183	20241220	180600	12694105	5060	5060	5060	5060	0
184	20241220	180500	12694105	5060	5060	5060	5060	0
185	20241220	180400	12694105	5060	5060	5060	5060	0
186	20241220	180300	12694105	5060	5060	5060	5060	0
187	20241220	180200	12694105	5060	5060	5060	5060	0
188	20241220	180100	12694105	5060	5060	5060	5060	0
189	20241220	180000	12694105	5060	5060	5060	5060	0
190	20241220	175900	12694105	5060	5060	5060	5060	0
191	20241220	175800	12694105	5060	5060	5060	5060	0
192	20241220	175700	12694105	5060	5060	5060	5060	0
193	20241220	175600	12694105	5060	5060	5060	5060	0
194	20241220	175500	12694105	5060	5060	5060	5060	0
195	20241220	175400	12694105	5060	5060	5060	5060	0
196	20241220	175300	12694105	5060	5060	5060	5060	0
197	20241220	175200	12694105	5060	5060	5060	5060	0
198	20241220	175100	12694105	5060	5060	5060	5060	0
199	20241220	175000	12694105	5060	5060	5060	5060	0
200	20241220	174900	12694105	5060	5060	5060	5060	0
201	20241220	174800	12694105	5060	5060	5060	5060	0
202	20241220	174700	12694105	5060	5060	5060	5060	0
203	20241220	174600	12694105	5060	5060	5060	5060	0
204	20241220	174500	12694105	5060	5060	5060	5060	0
205	20241220	174400	12694105	5060	5060	5060	5060	0
206	20241220	174300	12694105	5060	5060	5060	5060	0
207	20241220	174200	12694105	5060	5060	5060	5060	0
208	20241220	174100	12694105	5060	5060	5060	5060	0
209	20241220	174000	12694105	5060	5060	5060	5060	0
210	20241220	173900	12694105	5060	5060	5060	5060	0
211	20241220	173800	12694105	5060	5060	5060	5060	0
212	20241220	173700	12694105	5060	5060	5060	5060	68
213	20241220	173600	12694105	5060	5060	5060	5060	0
214	20241220	173500	12694105	5060	5060	5060	5060	0
215	20241220	173400	12694105	5060	5060	5060	5060	0
216	20241220	173300	12694105	5060	5060	5060	5060	0
217	20241220	173200	12694105	5060	5060	5060	5060	0
218	20241220	173100	12694105	5060	5060	5060	5060	0
219	20241220	173000	12694105	5060	5060	5060	5060	0
220	20241220	172900	12694105	5060	5060	5060	5060	0
221	20241220	172800	12694105	5060	5060	5060	5060	0
222	20241220	172700	12694105	5060	5060	5060	5060	0
223	20241220	172600	12694105	5060	5060	5060	5060	0
224	20241220	172500	12694105	5060	5060	5060	5060	0
225	20241220	172400	12694105	5060	5060	5060	5060	0
226	20241220	172300	12694105	5060	5060	5060	5060	0
227	20241220	172200	12694105	5060	5060	5060	5060	0
228	20241220	172100	12694105	5060	5060	5060	5060	0
229	20241220	172000	12694105	5060	5060	5060	5060	0
230	20241220	171900	12694105	5060	5060	5060	5060	0
231	20241220	171800	12694105	5060	5060	5060	5060	0
232	20241220	171700	12694105	5060	5060	5060	5060	0
233	20241220	171600	12694105	5060	5060	5060	5060	0
234	20241220	171500	12694105	5060	5060	5060	5060	0
235	20241220	171400	12694105	5060	5060	5060	5060	0
236	20241220	171300	12694105	5060	5060	5060	5060	0
237	20241220	171200	12694105	5060	5060	5060	5060	0
238	20241220	171100	12694105	5060	5060	5060	5060	0
239	20241220	171000	12694105	5060	5060	5060	5060	0
240	20241220	170900	12694105	5060	5060	5060	5060	0
241	20241220	170800	12694105	5060	5060	5060	5060	0
242	20241220	170700	12694105	5060	5060	5060	5060	68
243	20241220	170600	12694105	5060	5060	5060	5060	0
244	20241220	170500	12694105	5060	5060	5060	5060	0
245	20241220	170400	12694105	5060	5060	5060	5060	0
246	20241220	170300	12694105	5060	5060	5060	5060	0
247	20241220	170200	12694105	5060	5060	5060	5060	0
248	20241220	170100	12694105	5060	5060	5060	5060	0
249	20241220	170000	12694105	5060	5060	5060	5060	0
250	20241220	165900	12694105	5060	5060	5060	5060	0
251	20241220	165800	12694105	5060	5060	5060	5060	0
252	20241220	165700	12694105	5060	5060	5060	5060	0
253	20241220	165600	12694105	5060	5060	5060	5060	0
254	20241220	165500	12694105	5060	5060	5060	5060	0
255	20241220	165400	12694105	5060	5060	5060	5060	0
256	20241220	165300	12694105	5060	5060	5060	5060	0
257	20241220	165200	12694105	5060	5060	5060	5060	0
258	20241220	165100	12694105	5060	5060	5060	5060	0
259	20241220	165000	12694105	5060	5060	5060	5060	0
260	20241220	164900	12694105	5060	5060	5060	5060	0
261	20241220	164800	12694105	5060	5060	5060	5060	0
262	20241220	164700	12694105	5060	5060	5060	5060	0
263	20241220	164600	12694105	5060	5060	5060	5060	0
264	20241220	164500	12694105	5060	5060	5060	5060	0
265	20241220	164400	12694105	5060	5060	5060	5060	0
266	20241220	164300	12694105	5060	5060	5060	5060	0
267	20241220	164200	12694105	5060	5060	5060	5060	0
268	20241220	164100	12694105	5060	5060	5060	5060	0
269	20241220	164000	12694105	5060	5060	5060	5060	0
270	20241220	163900	12694105	5060	5060	5060	5060	0
271	20241220	163800	12694105	5060	5060	5060	5060	0
272	20241220	163700	12694105	5060	5060	5060	5060	68
273	20241220	163600	12694105	5060	5060	5060	5060	0
274	20241220	163500	12694105	5060	5060	5060	5060	0
275	20241220	163400	12694105	5060	5060	5060	5060	0
276	20241220	163300	12694105	5060	5060	5060	5060	0
277	20241220	163200	12694105	5060	5060	5060	5060	0
278	20241220	163100	12694105	5060	5060	5060	5060	0
279	20241220	163000	12694105	5060	5060	5060	5060	0
280	20241220	162900	12694105	5060	5060	5060	5060	0
281	20241220	162800	12694105	5060	5060	5060	5060	0
282	20241220	162700	12694105	5060	5060	5060	5060	0
283	20241220	162600	12694105	5060	5060	5060	5060	0
284	20241220	162500	12694105	5060	5060	5060	5060	0
285	20241220	162400	12694105	5060	5060	5060	5060	0
286	20241220	162300	12694105	5060	5060	5060	5060	0
287	20241220	162200	12694105	5060	5060	5060	5060	0
288	20241220	162100	12694105	5060	5060	5060	5060	0
289	20241220	162000	12694105	5060	5060	5060	5060	0
290	20241220	161900	12694105	5060	5060	5060	5060	0
291	20241220	161800	12694105	5060	5060	5060	5060	0
292	20241220	161700	12694105	5060	5060	5060	5060	0
293	20241220	161600	12694105	5060	5060	5060	5060	0
294	20241220	161500	12694105	5060	5060	5060	5060	0
295	20241220	161400	12694105	5060	5060	5060	5060	0
296	20241220	161300	12694105	5060	5060	5060	5060	0
297	20241220	161200	12694105	5060	5060	5060	5060	0
298	20241220	161100	12694105	5060	5060	5060	5060	0
299	20241220	161000	12694105	5060	5060	5060	5060	0
300	20241220	160900	12694105	5060	5060	5060	5060	0
301	20241220	160800	12694105	5060	5060	5060	5060	0
302	20241220	160700	12694105	5060	5060	5060	5060	68
303	20241220	160600	12694105	5060	5060	5060	5060	0
304	20241220	160500	12694105	5060	5060	5060	5060	0
305	20241220	160400	12694105	5060	5060	5060	5060	0
306	20241220	160300	12694105	5060	5060	5060	5060	0
307	20241220	160200	12694105	5060	5060	5060	5060	0
308	20241220	160100	12694105	5060	5060	5060	5060	0
309	20241220	160000	12694105	5060	5060	5060	5060	0
310	20241220	155900	12694105	5060	5060	5060	5060	0
311	20241220	155800	12694105	5060	5060	5060	5060	0
312	20241220	155700	12694105	5060	5060	5060	5060	0
313	20241220	155600	12694105	5060	5060	5060	5060	0
314	20241220	155500	12694105	5060	5060	5060	5060	0
315	20241220	155400	12694105	5060	5060	5060	5060	0
316	20241220	155300	12694105	5060	5060	5060	5060	0
317	20241220	155200	12694105	5060	5060	5060	5060	0
318	20241220	155100	12694105	5060	5060	5060	5060	0
319	20241220	155000	12694105	5060	5060	5060	5060	0
320	20241220	154900	12694105	5060	5060	5060	5060	0
321	20241220	154800	12694105	5060	5060	5060	5060	0
322	20241220	154700	12694105	5060	5060	5060	5060	0
323	20241220	154600	12694105	5060	5060	5060	5060	0
324	20241220	154500	12694105	5060	5060	5060	5060	0
325	20241220	154400	12694105	5060	5060	5060	5060	0
326	20241220	154300	12694105	5060	5060	5060	5060	0
327	20241220	154200	12694105	5060	5060	5060	5060	0
328	20241220	154100	12694105	5060	5060	5060	5060	0
329	20241220	154000	12694105	5060	5060	5060	5060	0
330	20241220	153900	12694105	5060	5060	5060	5060	0
331	20241220	153800	12694105	5060	5060	5060	5060	0
332	20241220	153700	12694105	5060	5060	5060	5060	68
333	20241220	153600	12694105	5060	5060	5060	5060	0
334	20241220	153500	12694105	5060	5060	5060	5060	0
335	20241220	153400	12694105	5060	5060	5060	5060	0
336	20241220	153300	12694105	5060	5060	5060	5060	0
337	20241220	153200	12694105	5060	5060	5060	5060	0
338	20241220	153100	12694105	5060	5060	5060	5060	0
339	20241220	153000	12694105	5060	5060	5060	5060	68
340	20241220	152900	12350025	5060	5060	5060	5060	0
341	20241220	152800	12350025	5060	5060	5060	5060	0
342	20241220	152700	12350025	5060	5060	5060	5060	0
343	20241220	152600	12350025	5060	5060	5060	5060	0
344	20241220	152500	12350025	5060	5060	5060	5060	0
345	20241220	152400	12350025	5060	5060	5060	5060	0
346	20241220	152300	12350025	5060	5060	5060	5060	0
347	20241220	152200	12350025	5060	5060	5060	5060	0
348	20241220	152100	12350025	5060	5060	5060	5060	0
349	20241220	152000	12350025	5060	5060	5060	5060	0
350	20241220	151900	12350025	5060	5060	5060	5060	1
351	20241220	151800	12344965	5060	5060	5060	4995	20
352	20241220	151700	12244935	5000	5000	5000	5000	0
353	20241220	151600	12244935	5000	5000	5000	5000	1
354	20241220	151500	12239935	5060	5060	5060	5060	0
355	20241220	151400	12239935	5060	5060	5060	5060	0
356	20241220	151300	12239935	5060	5060	5060	5060	0
357	20241220	151200	12239935	5060	5060	5060	5060	0
358	20241220	151100	12239935	5060	5060	5060	5060	0
359	20241220	151000	12239935	5060	5060	5060	5060	0
360	20241220	150900	12239935	5060	5060	5060	5060	0
361	20241220	150800	12239935	5060	5060	5060	5060	1
362	20241220	150700	12234875	4990	4990	4990	4990	0
363	20241220	150600	12234875	4990	4990	4990	4990	0
364	20241220	150500	12234875	4990	4990	4990	4990	0
365	20241220	150400	12234875	4990	5030	5030	4990	300
366	20241220	150300	10730985	5080	5080	5080	5080	0
367	20241220	150200	10730985	5080	5080	5080	5080	0
368	20241220	150100	10730985	5080	5080	5080	5080	0
369	20241220	150000	10730985	5080	5030	5080	5030	20
370	20241220	145900	10630125	5040	5040	5040	5040	0
371	20241220	145800	10630125	5040	5040	5040	5040	0
372	20241220	145700	10630125	5040	5040	5040	5040	0
373	20241220	145600	10630125	5040	5040	5040	5040	0
374	20241220	145500	10630125	5040	5040	5040	5040	0
375	20241220	145400	10630125	5040	5040	5040	5040	0
376	20241220	145300	10630125	5040	5040	5040	5040	0
377	20241220	145200	10630125	5040	5040	5040	5040	0
378	20241220	145100	10630125	5040	5040	5040	5040	0
379	20241220	145000	10630125	5040	5040	5040	5040	0
380	20241220	144900	10630125	5040	5040	5040	5040	0
381	20241220	144800	10630125	5040	5040	5040	5040	0
382	20241220	144700	10630125	5040	5040	5040	5040	1
383	20241220	144600	10625085	5030	5030	5030	5030	1
384	20241220	144500	10620055	5020	5020	5020	5020	1
385	20241220	144400	10615035	5010	5010	5010	5010	0
386	20241220	144300	10615035	5010	5010	5010	5010	0
387	20241220	144200	10615035	5010	5010	5010	5010	1
388	20241220	144100	10610025	5000	4995	5000	4995	91
389	20241220	144000	10155045	4990	4990	4990	4990	0
390	20241220	143900	10155045	4990	4990	4990	4990	0
391	20241220	143800	10155045	4990	4990	4990	4990	0
392	20241220	143700	10155045	4990	4990	4990	4990	0
393	20241220	143600	10155045	4990	4990	4990	4990	4
394	20241220	143500	10135085	5000	5000	5000	5000	0
395	20241220	143400	10135085	5000	5000	5000	5000	0
396	20241220	143300	10135085	5000	5000	5000	5000	0
397	20241220	143200	10135085	5000	5000	5000	5000	0
398	20241220	143100	10135085	5000	5000	5000	5000	0
399	20241220	143000	10135085	5000	5000	5000	5000	4
400	20241220	142900	10115085	5000	5000	5000	5000	3
401	20241220	142800	10100085	4995	4995	4995	4995	0
402	20241220	142700	10100085	4995	4995	4995	4995	0
403	20241220	142600	10100085	4995	4995	4995	4995	4
404	20241220	142500	10080105	5000	5000	5000	5000	0
405	20241220	142400	10080105	5000	5000	5000	5000	0
406	20241220	142300	10080105	5000	5000	5000	5000	0
407	20241220	142200	10080105	5000	5000	5000	5000	1
408	20241220	142100	10075105	4995	4995	4995	4995	4
409	20241220	142000	10055125	5000	5000	5000	5000	0
410	20241220	141900	10055125	5000	5000	5000	5000	0
411	20241220	141800	10055125	5000	5000	5000	5000	0
412	20241220	141700	10055125	5000	5000	5000	5000	10
413	20241220	141600	10005125	4995	4990	4995	4990	47
414	20241220	141500	9770400	4995	4995	4995	4995	2
415	20241220	141400	9760410	5000	5000	5000	5000	0
416	20241220	141300	9760410	5000	5000	5000	5000	0
417	20241220	141200	9760410	5000	5000	5000	5000	0
418	20241220	141100	9760410	5000	5000	5000	5000	0
419	20241220	141000	9760410	5000	5000	5000	5000	0
420	20241220	140900	9760410	5000	5000	5000	5000	0
421	20241220	140800	9760410	5000	5000	5000	5000	0
422	20241220	140700	9760410	5000	5000	5000	5000	0
423	20241220	140600	9760410	5000	5000	5000	5000	0
424	20241220	140500	9760410	5000	5000	5000	5000	0
425	20241220	140400	9760410	5000	5000	5000	5000	0
426	20241220	140300	9760410	5000	5000	5000	5000	0
427	20241220	140200	9760410	5000	5000	5000	5000	2
428	20241220	140100	9750410	4995	4995	4995	4995	0
429	20241220	140000	9750410	4995	4995	4995	4995	0
430	20241220	135900	9750410	4995	4995	4995	4995	0
431	20241220	135800	9750410	4995	4995	4995	4995	0
432	20241220	135700	9750410	4995	4995	4995	4995	1
433	20241220	135600	9745415	4995	4995	4995	4995	0
434	20241220	135500	9745415	4995	4995	4995	4995	0
435	20241220	135400	9745415	4995	4995	4995	4995	0
436	20241220	135300	9745415	4995	4995	4995	4995	0
437	20241220	135200	9745415	4995	4995	4995	4995	0
438	20241220	135100	9745415	4995	4995	4995	4995	0
439	20241220	135000	9745415	4995	4995	4995	4995	0
440	20241220	134900	9745415	4995	4995	4995	4995	0
441	20241220	134800	9745415	4995	4995	4995	4995	1
442	20241220	134700	9740420	4990	4990	4990	4990	0
443	20241220	134600	9740420	4990	4990	4990	4990	4
444	20241220	134500	9720460	4990	4990	4990	4990	0
445	20241220	134400	9720460	4990	4990	4990	4990	0
446	20241220	134300	9720460	4990	4990	4990	4990	0
447	20241220	134200	9720460	4990	4990	4990	4990	0
448	20241220	134100	9720460	4990	4990	4990	4990	4
449	20241220	134000	9700500	4990	4990	4990	4990	0
450	20241220	133900	9700500	4990	4990	4990	4990	0
451	20241220	133800	9700500	4990	4990	4990	4990	8
452	20241220	133700	9660580	4995	4995	4995	4995	0
453	20241220	133600	9660580	4995	4995	4995	4995	0
454	20241220	133500	9660580	4995	4995	4995	4995	0
455	20241220	133400	9660580	4995	4995	4995	4995	0
456	20241220	133300	9660580	4995	4995	4995	4995	0
457	20241220	133200	9660580	4995	4995	4995	4995	0
458	20241220	133100	9660580	4995	4995	4995	4995	0
459	20241220	133000	9660580	4995	4995	4995	4995	0
460	20241220	132900	9660580	4995	4995	4995	4995	2
461	20241220	132800	9650590	4990	4990	4990	4990	0
462	20241220	132700	9650590	4990	4990	4990	4990	0
463	20241220	132600	9650590	4990	4990	4990	4990	4
464	20241220	132500	9630630	4990	4990	4990	4990	0
465	20241220	132400	9630630	4990	4990	4990	4990	2
466	20241220	132300	9620650	4990	4990	4990	4990	0
467	20241220	132200	9620650	4990	4990	4990	4990	2
468	20241220	132100	9610670	4990	4985	4990	4985	8
469	20241220	132000	9570770	4980	4980	4980	4980	0
470	20241220	131900	9570770	4980	4980	4980	4980	0
471	20241220	131800	9570770	4980	4980	4980	4980	0
472	20241220	131700	9570770	4980	4980	4980	4980	4
473	20241220	131600	9550850	4990	4990	4990	4990	0
474	20241220	131500	9550850	4990	4990	4990	4990	0
475	20241220	131400	9550850	4990	4990	4990	4990	0
476	20241220	131300	9550850	4990	4990	4990	4990	0
477	20241220	131200	9550850	4990	4990	4990	4990	0
478	20241220	131100	9550850	4990	4990	4990	4990	0
479	20241220	131000	9550850	4990	4990	4990	4990	0
480	20241220	130900	9550850	4990	4990	4990	4990	0
481	20241220	130800	9550850	4990	4990	4990	4990	0
482	20241220	130700	9550850	4990	4990	4990	4990	0
483	20241220	130600	9550850	4990	4990	4990	4990	20
484	20241220	130500	9451050	4980	4980	4980	4980	20
485	20241220	130400	9351450	5000	5000	5000	5000	0
486	20241220	130300	9351450	5000	5000	5000	5000	0
487	20241220	130200	9351450	5000	5000	5000	5000	0
488	20241220	130100	9351450	5000	5000	5000	5000	0
489	20241220	130000	9351450	5000	5000	5000	5000	0
490	20241220	125900	9351450	5000	5000	5000	5000	0
491	20241220	125800	9351450	5000	4995	5000	4995	200
492	20241220	125700	8351470	5000	5000	5000	5000	0
493	20241220	125600	8351470	5000	5000	5000	5000	0
494	20241220	125500	8351470	5000	5000	5000	5000	0
495	20241220	125400	8351470	5000	5000	5000	5000	2
496	20241220	125300	8341470	4980	4980	4980	4980	35
497	20241220	125200	8167170	4980	4990	4990	4980	105
498	20241220	125100	7643895	5010	5010	5010	5010	0
499	20241220	125000	7643895	5010	5010	5010	5010	0
500	20241220	124900	7643895	5010	5010	5010	5010	0
501	20241220	124800	7643895	5010	5010	5010	5010	0
502	20241220	124700	7643895	5010	5010	5010	5010	0
503	20241220	124600	7643895	5010	5010	5010	5010	1
504	20241220	124500	7638885	5030	5030	5030	5030	0
505	20241220	124400	7638885	5030	5030	5030	5030	0
506	20241220	124300	7638885	5030	5030	5030	5030	0
507	20241220	124200	7638885	5030	5030	5030	5030	0
508	20241220	124100	7638885	5030	5030	5030	5030	0
509	20241220	124000	7638885	5030	5030	5030	5030	0
510	20241220	123900	7638885	5030	5030	5030	5030	0
511	20241220	123800	7638885	5030	5030	5030	5030	0
512	20241220	123700	7638885	5030	5030	5030	5030	0
513	20241220	123600	7638885	5030	5030	5030	5030	0
514	20241220	123500	7638885	5030	5030	5030	5030	0
515	20241220	123400	7638885	5030	5030	5030	5030	0
516	20241220	123300	7638885	5030	5030	5030	5030	0
517	20241220	123200	7638885	5030	5030	5030	5030	0
518	20241220	123100	7638885	5030	5030	5030	5030	0
519	20241220	123000	7638885	5030	5030	5030	5030	0
520	20241220	122900	7638885	5030	5030	5030	5030	0
521	20241220	122800	7638885	5030	5030	5030	5030	1
522	20241220	122700	7633855	5040	5040	5040	5040	0
523	20241220	122600	7633855	5040	5040	5040	5040	0
524	20241220	122500	7633855	5040	5040	5040	5040	0
525	20241220	122400	7633855	5040	5040	5040	5040	0
526	20241220	122300	7633855	5040	5040	5040	5040	0
527	20241220	122200	7633855	5040	5040	5040	5040	0
528	20241220	122100	7633855	5040	5040	5040	5040	0
529	20241220	122000	7633855	5040	5040	5040	5040	0
530	20241220	121900	7633855	5040	5040	5040	5040	1
531	20241220	121800	7628815	4970	4970	4970	4970	0
532	20241220	121700	7628815	4970	5040	5040	4970	816
533	20241220	121600	3542945	5050	5050	5050	5050	0
534	20241220	121500	3542945	5050	5050	5050	5050	0
535	20241220	121400	3542945	5050	5050	5050	5050	0
536	20241220	121300	3542945	5050	5050	5050	5050	0
537	20241220	121200	3542945	5050	5050	5050	5050	0
538	20241220	121100	3542945	5050	5050	5050	5050	2
539	20241220	121000	3532845	5060	5060	5060	5060	0
540	20241220	120900	3532845	5060	5060	5060	5060	0
541	20241220	120800	3532845	5060	5060	5060	5060	2
542	20241220	120700	3522725	5060	5060	5060	5060	0
543	20241220	120600	3522725	5060	5060	5060	5060	0
544	20241220	120500	3522725	5060	5060	5060	5060	0
545	20241220	120400	3522725	5060	5060	5060	5060	0
546	20241220	120300	3522725	5060	5060	5060	5060	0
547	20241220	120200	3522725	5060	5060	5060	5060	0
548	20241220	120100	3522725	5060	5060	5060	5060	5
549	20241220	120000	3497425	5070	5070	5070	5070	0
550	20241220	115900	3497425	5070	5070	5070	5070	0
551	20241220	115800	3497425	5070	5070	5070	5070	0
552	20241220	115700	3497425	5070	5070	5070	5070	0
553	20241220	115600	3497425	5070	5070	5070	5070	0
554	20241220	115500	3497425	5070	5070	5070	5070	0
555	20241220	115400	3497425	5070	5070	5070	5070	0
556	20241220	115300	3497425	5070	5070	5070	5070	0
557	20241220	115200	3497425	5070	5070	5070	5070	0
558	20241220	115100	3497425	5070	5070	5070	5070	0
559	20241220	115000	3497425	5070	5070	5070	5070	0
560	20241220	114900	3497425	5070	5070	5070	5070	0
561	20241220	114800	3497425	5070	5070	5070	5070	0
562	20241220	114700	3497425	5070	5070	5070	5070	0
563	20241220	114600	3497425	5070	5070	5070	5070	0
564	20241220	114500	3497425	5070	5070	5070	5070	1
565	20241220	114400	3492355	5060	5060	5060	5060	0
566	20241220	114300	3492355	5060	5060	5060	5060	0
567	20241220	114200	3492355	5060	5060	5060	5060	0
568	20241220	114100	3492355	5060	5060	5060	5060	4
569	20241220	114000	3472115	5070	5070	5070	5070	0
570	20241220	113900	3472115	5070	5070	5070	5070	0
571	20241220	113800	3472115	5070	5070	5070	5070	0
572	20241220	113700	3472115	5070	5070	5070	5070	0
573	20241220	113600	3472115	5070	5070	5070	5070	3
574	20241220	113500	3456905	5070	5070	5070	5070	0
575	20241220	113400	3456905	5070	5070	5070	5070	0
576	20241220	113300	3456905	5070	5070	5070	5070	0
577	20241220	113200	3456905	5070	5070	5070	5070	4
578	20241220	113100	3436625	5080	5080	5080	5080	1
579	20241220	113000	3431545	5070	5080	5080	5070	5
580	20241220	112900	3406185	5070	5070	5070	5070	0
581	20241220	112800	3406185	5070	5070	5070	5070	0
582	20241220	112700	3406185	5070	5070	5070	5070	0
583	20241220	112600	3406185	5070	5070	5070	5070	0
584	20241220	112500	3406185	5070	5070	5070	5070	0
585	20241220	112400	3406185	5070	5070	5070	5070	0
586	20241220	112300	3406185	5070	5070	5070	5070	5
587	20241220	112200	3380835	5080	5080	5080	5080	0
588	20241220	112100	3380835	5080	5080	5080	5080	0
589	20241220	112000	3380835	5080	5080	5080	5080	0
590	20241220	111900	3380835	5080	5080	5080	5080	0
591	20241220	111800	3380835	5080	5080	5080	5080	0
592	20241220	111700	3380835	5080	5080	5080	5080	0
593	20241220	111600	3380835	5080	5080	5080	5080	0
594	20241220	111500	3380835	5080	5080	5080	5080	8
595	20241220	111400	3340195	5080	5080	5080	5080	0
596	20241220	111300	3340195	5080	5080	5080	5080	0
597	20241220	111200	3340195	5080	5080	5080	5080	0
598	20241220	111100	3340195	5080	5080	5080	5080	0
599	20241220	111000	3340195	5080	5080	5080	5080	1
600	20241220	110900	3335115	5090	5090	5090	5090	0
601	20241220	110800	3335115	5090	5090	5090	5090	0
602	20241220	110700	3335115	5090	5090	5090	5090	0
603	20241220	110600	3335115	5090	5090	5090	5090	0
604	20241220	110500	3335115	5090	5090	5090	5090	0
605	20241220	110400	3335115	5090	5090	5090	5090	0
606	20241220	110300	3335115	5090	5090	5090	5090	0
607	20241220	110200	3335115	5090	5080	5090	5080	3
608	20241220	110100	3319865	5080	5080	5080	5080	3
609	20241220	110000	3304625	5080	5080	5080	5080	0
610	20241220	105900	3304625	5080	5080	5080	5080	0
611	20241220	105800	3304625	5080	5080	5080	5080	0
612	20241220	105700	3304625	5080	5080	5080	5080	0
613	20241220	105600	3304625	5080	5080	5080	5080	4
614	20241220	105500	3284305	5080	5080	5080	5080	0
615	20241220	105400	3284305	5080	5080	5080	5080	0
616	20241220	105300	3284305	5080	5080	5080	5080	0
617	20241220	105200	3284305	5080	5080	5080	5080	0
618	20241220	105100	3284305	5080	5080	5080	5080	4
619	20241220	105000	3263985	5090	5090	5090	5090	0
620	20241220	104900	3263985	5090	5090	5090	5090	0
621	20241220	104800	3263985	5090	5090	5090	5090	0
622	20241220	104700	3263985	5090	5090	5090	5090	0
623	20241220	104600	3263985	5090	5080	5090	5080	5
624	20241220	104500	3238575	5080	5080	5080	5080	0
625	20241220	104400	3238575	5080	5080	5080	5080	0
626	20241220	104300	3238575	5080	5080	5080	5080	4
627	20241220	104200	3218255	5090	5090	5090	5090	0
628	20241220	104100	3218255	5090	5090	5090	5090	1
629	20241220	104000	3213165	5080	5080	5080	5080	0
630	20241220	103900	3213165	5080	5080	5080	5080	3
631	20241220	103800	3197925	5070	5070	5070	5070	4
632	20241220	103700	3177645	5080	5080	5080	5080	0
633	20241220	103600	3177645	5080	5080	5080	5080	1
634	20241220	103500	3172565	5070	5070	5070	5070	0
635	20241220	103400	3172565	5070	5070	5070	5070	0
636	20241220	103300	3172565	5070	5070	5070	5070	0
637	20241220	103200	3172565	5070	5070	5070	5070	0
638	20241220	103100	3172565	5070	5070	5070	5070	0
639	20241220	103000	3172565	5070	5070	5070	5070	9
640	20241220	102900	3126935	5070	5060	5070	5060	15
641	20241220	102800	3051015	5050	5040	5050	5040	5
642	20241220	102700	3025795	5030	5030	5030	5030	0
643	20241220	102600	3025795	5030	5030	5030	5030	4
644	20241220	102500	3005675	5040	5040	5040	5040	1
645	20241220	102400	3000635	5040	5040	5040	5040	1
646	20241220	102300	2995595	5050	5050	5050	5050	0
647	20241220	102200	2995595	5050	5050	5050	5050	0
648	20241220	102100	2995595	5050	5050	5050	5050	2
649	20241220	102000	2985495	5060	5060	5060	5060	0
650	20241220	101900	2985495	5060	5060	5060	5060	0
651	20241220	101800	2985495	5060	5060	5060	5060	0
652	20241220	101700	2985495	5060	5060	5060	5060	0
653	20241220	101600	2985495	5060	5060	5060	5060	0
654	20241220	101500	2985495	5060	5050	5060	5050	8
655	20241220	101400	2945055	5070	5070	5070	5070	0
656	20241220	101300	2945055	5070	5070	5070	5070	0
657	20241220	101200	2945055	5070	5070	5070	5070	0
658	20241220	101100	2945055	5070	5070	5070	5070	0
659	20241220	101000	2945055	5070	5070	5070	5070	0
660	20241220	100900	2945055	5070	5070	5070	5070	0
661	20241220	100800	2945055	5070	5070	5070	5070	0
662	20241220	100700	2945055	5070	5070	5070	5070	0
663	20241220	100600	2945055	5070	5070	5070	5070	0
664	20241220	100500	2945055	5070	5070	5070	5070	0
665	20241220	100400	2945055	5070	5070	5070	5070	1
666	20241220	100300	2939985	5070	5070	5070	5070	0
667	20241220	100200	2939985	5070	5070	5070	5070	0
668	20241220	100100	2939985	5070	5070	5070	5070	0
669	20241220	100000	2939985	5070	5070	5070	5070	0
670	20241220	095900	2939985	5070	5070	5070	5070	0
671	20241220	095800	2939985	5070	5070	5070	5070	0
672	20241220	095700	2939985	5070	5070	5070	5070	0
673	20241220	095600	2939985	5070	5070	5070	5070	0
674	20241220	095500	2939985	5070	5070	5070	5070	0
675	20241220	095400	2939985	5070	5070	5070	5070	0
676	20241220	095300	2939985	5070	5070	5070	5070	0
677	20241220	095200	2939985	5070	5070	5070	5070	30
678	20241220	095100	2787885	5100	5100	5100	5100	0
679	20241220	095000	2787885	5100	5100	5100	5100	0
680	20241220	094900	2787885	5100	5100	5100	5100	0
681	20241220	094800	2787885	5100	5100	5100	5100	0
682	20241220	094700	2787885	5100	5100	5100	5100	0
683	20241220	094600	2787885	5100	5100	5100	5100	0
684	20241220	094500	2787885	5100	5100	5100	5100	0
685	20241220	094400	2787885	5100	5100	5100	5100	0
686	20241220	094300	2787885	5100	5100	5100	5100	0
687	20241220	094200	2787885	5100	5030	5100	5030	14
688	20241220	094100	2717385	5040	5040	5040	5040	0
689	20241220	094000	2717385	5040	5040	5040	5040	0
690	20241220	093900	2717385	5040	5040	5040	5040	100
691	20241220	093800	2213385	5040	5040	5040	5040	0
692	20241220	093700	2213385	5040	5040	5040	5040	0
693	20241220	093600	2213385	5040	5040	5040	5040	0
694	20241220	093500	2213385	5040	5040	5040	5040	1
695	20241220	093400	2208345	5040	5040	5040	5040	0
696	20241220	093300	2208345	5040	5040	5040	5040	1
697	20241220	093200	2203305	5030	5030	5030	5030	3
698	20241220	093100	2188215	5020	5020	5020	5020	0
699	20241220	093000	2188215	5020	5020	5020	5020	272
700	20241220	092900	822775	5020	5020	5020	5020	0
701	20241220	092800	822775	5020	5020	5020	4960	123
702	20241220	092700	208230	5030	5030	5030	5030	1
703	20241220	092600	203200	5020	5020	5020	5020	2
704	20241220	092500	193160	5040	5040	5040	5040	0
705	20241220	092400	193160	5040	5040	5040	5040	0
706	20241220	092300	193160	5040	5040	5040	5040	0
707	20241220	092200	193160	5040	5040	5040	5040	1
708	20241220	092100	188120	5030	5050	5050	5030	15
709	20241220	092000	112540	5060	5080	5080	5060	3
710	20241220	091900	97330	5090	5090	5090	5090	1
711	20241220	091800	92240	5100	5100	5100	5100	0
712	20241220	091700	92240	5100	5100	5100	5100	0
713	20241220	091600	92240	5100	5100	5100	5100	0
714	20241220	091500	92240	5100	5100	5100	5100	0
715	20241220	091400	92240	5100	5100	5100	5100	0
716	20241220	091300	92240	5100	5100	5100	5100	0
717	20241220	091200	92240	5100	5100	5100	5100	0
718	20241220	091100	92240	5100	5100	5100	5100	1
719	20241220	091000	87140	5100	5100	5100	5100	0
720	20241220	090900	87140	5100	5100	5100	5100	0
721	20241220	090800	87140	5100	5100	5100	5100	1
722	20241220	090700	82040	5110	5110	5110	5110	0
723	20241220	090600	82040	5110	5110	5110	5110	0
724	20241220	090500	82040	5110	5110	5110	5110	0
725	20241220	090400	82040	5110	5110	5110	5110	2
726	20241220	090300	71820	5130	5130	5130	5130	0
727	20241220	090200	71820	5130	5130	5130	5130	0
728	20241220	090100	71820	5130	5130	5130	5130	0
729	20241220	090000	71820	5130	5130	5130	5130	14