KissMeData/263600/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	205900	78174395	5080	5080	5080	5080	1644
3	20241219	205800	78174395	5080	5080	5080	5080	0
4	20241219	205700	78174395	5080	5080	5080	5080	0
5	20241219	205600	78174395	5080	5080	5080	5080	0
6	20241219	205500	78174395	5080	5080	5080	5080	0
7	20241219	205400	78174395	5080	5080	5080	5080	0
8	20241219	205300	78174395	5080	5080	5080	5080	0
9	20241219	205200	78174395	5080	5080	5080	5080	0
10	20241219	205100	78174395	5080	5080	5080	5080	0
11	20241219	205000	78174395	5080	5080	5080	5080	0
12	20241219	204900	78174395	5080	5080	5080	5080	0
13	20241219	204800	78174395	5080	5080	5080	5080	0
14	20241219	204700	78174395	5080	5080	5080	5080	0
15	20241219	204600	78174395	5080	5080	5080	5080	0
16	20241219	204500	78174395	5080	5080	5080	5080	0
17	20241219	204400	78174395	5080	5080	5080	5080	0
18	20241219	204300	78174395	5080	5080	5080	5080	0
19	20241219	204200	78174395	5080	5080	5080	5080	0
20	20241219	204100	78174395	5080	5080	5080	5080	0
21	20241219	204000	78174395	5080	5080	5080	5080	0
22	20241219	203900	78174395	5080	5080	5080	5080	0
23	20241219	203800	78174395	5080	5080	5080	5080	0
24	20241219	203700	78174395	5080	5080	5080	5080	0
25	20241219	203600	78174395	5080	5080	5080	5080	0
26	20241219	203500	78174395	5080	5080	5080	5080	0
27	20241219	203400	78174395	5080	5080	5080	5080	0
28	20241219	203300	78174395	5080	5080	5080	5080	0
29	20241219	203200	78174395	5080	5080	5080	5080	0
30	20241219	203100	78174395	5080	5080	5080	5080	0
31	20241219	203000	78174395	5080	5080	5080	5080	0
32	20241219	202900	78174395	5080	5080	5080	5080	1644
33	20241219	202800	78174395	5080	5080	5080	5080	0
34	20241219	202700	78174395	5080	5080	5080	5080	0
35	20241219	202600	78174395	5080	5080	5080	5080	0
36	20241219	202500	78174395	5080	5080	5080	5080	0
37	20241219	202400	78174395	5080	5080	5080	5080	0
38	20241219	202300	78174395	5080	5080	5080	5080	0
39	20241219	202200	78174395	5080	5080	5080	5080	0
40	20241219	202100	78174395	5080	5080	5080	5080	0
41	20241219	202000	78174395	5080	5080	5080	5080	0
42	20241219	201900	78174395	5080	5080	5080	5080	0
43	20241219	201800	78174395	5080	5080	5080	5080	0
44	20241219	201700	78174395	5080	5080	5080	5080	0
45	20241219	201600	78174395	5080	5080	5080	5080	0
46	20241219	201500	78174395	5080	5080	5080	5080	0
47	20241219	201400	78174395	5080	5080	5080	5080	0
48	20241219	201300	78174395	5080	5080	5080	5080	0
49	20241219	201200	78174395	5080	5080	5080	5080	0
50	20241219	201100	78174395	5080	5080	5080	5080	0
51	20241219	201000	78174395	5080	5080	5080	5080	0
52	20241219	200900	78174395	5080	5080	5080	5080	0
53	20241219	200800	78174395	5080	5080	5080	5080	0
54	20241219	200700	78174395	5080	5080	5080	5080	0
55	20241219	200600	78174395	5080	5080	5080	5080	0
56	20241219	200500	78174395	5080	5080	5080	5080	0
57	20241219	200400	78174395	5080	5080	5080	5080	0
58	20241219	200300	78174395	5080	5080	5080	5080	0
59	20241219	200200	78174395	5080	5080	5080	5080	0
60	20241219	200100	78174395	5080	5080	5080	5080	0
61	20241219	200000	78174395	5080	5080	5080	5080	0
62	20241219	195900	78174395	5080	5080	5080	5080	1644
63	20241219	195800	78174395	5080	5080	5080	5080	0
64	20241219	195700	78174395	5080	5080	5080	5080	0
65	20241219	195600	78174395	5080	5080	5080	5080	0
66	20241219	195500	78174395	5080	5080	5080	5080	0
67	20241219	195400	78174395	5080	5080	5080	5080	0
68	20241219	195300	78174395	5080	5080	5080	5080	0
69	20241219	195200	78174395	5080	5080	5080	5080	0
70	20241219	195100	78174395	5080	5080	5080	5080	0
71	20241219	195000	78174395	5080	5080	5080	5080	0
72	20241219	194900	78174395	5080	5080	5080	5080	0
73	20241219	194800	78174395	5080	5080	5080	5080	0
74	20241219	194700	78174395	5080	5080	5080	5080	0
75	20241219	194600	78174395	5080	5080	5080	5080	0
76	20241219	194500	78174395	5080	5080	5080	5080	0
77	20241219	194400	78174395	5080	5080	5080	5080	0
78	20241219	194300	78174395	5080	5080	5080	5080	0
79	20241219	194200	78174395	5080	5080	5080	5080	0
80	20241219	194100	78174395	5080	5080	5080	5080	0
81	20241219	194000	78174395	5080	5080	5080	5080	0
82	20241219	193900	78174395	5080	5080	5080	5080	0
83	20241219	193800	78174395	5080	5080	5080	5080	0
84	20241219	193700	78174395	5080	5080	5080	5080	0
85	20241219	193600	78174395	5080	5080	5080	5080	0
86	20241219	193500	78174395	5080	5080	5080	5080	0
87	20241219	193400	78174395	5080	5080	5080	5080	0
88	20241219	193300	78174395	5080	5080	5080	5080	0
89	20241219	193200	78174395	5080	5080	5080	5080	0
90	20241219	193100	78174395	5080	5080	5080	5080	0
91	20241219	193000	78174395	5080	5080	5080	5080	0
92	20241219	192900	78174395	5080	5080	5080	5080	1644
93	20241219	192800	78174395	5080	5080	5080	5080	0
94	20241219	192700	78174395	5080	5080	5080	5080	0
95	20241219	192600	78174395	5080	5080	5080	5080	0
96	20241219	192500	78174395	5080	5080	5080	5080	0
97	20241219	192400	78174395	5080	5080	5080	5080	0
98	20241219	192300	78174395	5080	5080	5080	5080	0
99	20241219	192200	78174395	5080	5080	5080	5080	0
100	20241219	192100	78174395	5080	5080	5080	5080	0
101	20241219	192000	78174395	5080	5080	5080	5080	0
102	20241219	191900	78174395	5080	5080	5080	5080	0
103	20241219	191800	78174395	5080	5080	5080	5080	0
104	20241219	191700	78174395	5080	5080	5080	5080	0
105	20241219	191600	78174395	5080	5080	5080	5080	0
106	20241219	191500	78174395	5080	5080	5080	5080	0
107	20241219	191400	78174395	5080	5080	5080	5080	0
108	20241219	191300	78174395	5080	5080	5080	5080	0
109	20241219	191200	78174395	5080	5080	5080	5080	0
110	20241219	191100	78174395	5080	5080	5080	5080	0
111	20241219	191000	78174395	5080	5080	5080	5080	0
112	20241219	190900	78174395	5080	5080	5080	5080	0
113	20241219	190800	78174395	5080	5080	5080	5080	0
114	20241219	190700	78174395	5080	5080	5080	5080	0
115	20241219	190600	78174395	5080	5080	5080	5080	0
116	20241219	190500	78174395	5080	5080	5080	5080	0
117	20241219	190400	78174395	5080	5080	5080	5080	0
118	20241219	190300	78174395	5080	5080	5080	5080	0
119	20241219	190200	78174395	5080	5080	5080	5080	0
120	20241219	190100	78174395	5080	5080	5080	5080	0
121	20241219	190000	78174395	5080	5080	5080	5080	0
122	20241219	185900	78174395	5080	5080	5080	5080	1644
123	20241219	185800	78174395	5080	5080	5080	5080	0
124	20241219	185700	78174395	5080	5080	5080	5080	0
125	20241219	185600	78174395	5080	5080	5080	5080	0
126	20241219	185500	78174395	5080	5080	5080	5080	0
127	20241219	185400	78174395	5080	5080	5080	5080	0
128	20241219	185300	78174395	5080	5080	5080	5080	0
129	20241219	185200	78174395	5080	5080	5080	5080	0
130	20241219	185100	78174395	5080	5080	5080	5080	0
131	20241219	185000	78174395	5080	5080	5080	5080	0
132	20241219	184900	78174395	5080	5080	5080	5080	0
133	20241219	184800	78174395	5080	5080	5080	5080	0
134	20241219	184700	78174395	5080	5080	5080	5080	0
135	20241219	184600	78174395	5080	5080	5080	5080	0
136	20241219	184500	78174395	5080	5080	5080	5080	0
137	20241219	184400	78174395	5080	5080	5080	5080	0
138	20241219	184300	78174395	5080	5080	5080	5080	0
139	20241219	184200	78174395	5080	5080	5080	5080	0
140	20241219	184100	78174395	5080	5080	5080	5080	0
141	20241219	184000	78174395	5080	5080	5080	5080	0
142	20241219	183900	78174395	5080	5080	5080	5080	0
143	20241219	183800	78174395	5080	5080	5080	5080	0
144	20241219	183700	78174395	5080	5080	5080	5080	0
145	20241219	183600	78174395	5080	5080	5080	5080	0
146	20241219	183500	78174395	5080	5080	5080	5080	0
147	20241219	183400	78174395	5080	5080	5080	5080	0
148	20241219	183300	78174395	5080	5080	5080	5080	0
149	20241219	183200	78174395	5080	5080	5080	5080	0
150	20241219	183100	78174395	5080	5080	5080	5080	0
151	20241219	183000	78174395	5080	5080	5080	5080	0
152	20241219	182900	78174395	5080	5080	5080	5080	1644
153	20241219	182800	78174395	5080	5080	5080	5080	0
154	20241219	182700	78174395	5080	5080	5080	5080	0
155	20241219	182600	78174395	5080	5080	5080	5080	0
156	20241219	182500	78174395	5080	5080	5080	5080	0
157	20241219	182400	78174395	5080	5080	5080	5080	0
158	20241219	182300	78174395	5080	5080	5080	5080	0
159	20241219	182200	78174395	5080	5080	5080	5080	0
160	20241219	182100	78174395	5080	5080	5080	5080	0
161	20241219	182000	78174395	5080	5080	5080	5080	0
162	20241219	181900	78174395	5080	5080	5080	5080	0
163	20241219	181800	78174395	5080	5080	5080	5080	0
164	20241219	181700	78174395	5080	5080	5080	5080	0
165	20241219	181600	78174395	5080	5080	5080	5080	0
166	20241219	181500	78174395	5080	5080	5080	5080	0
167	20241219	181400	78174395	5080	5080	5080	5080	0
168	20241219	181300	78174395	5080	5080	5080	5080	0
169	20241219	181200	78174395	5080	5080	5080	5080	0
170	20241219	181100	78174395	5080	5080	5080	5080	0
171	20241219	181000	78174395	5080	5080	5080	5080	0
172	20241219	180900	78174395	5080	5080	5080	5080	0
173	20241219	180800	78174395	5080	5080	5080	5080	0
174	20241219	180700	78174395	5080	5080	5080	5080	0
175	20241219	180600	78174395	5080	5080	5080	5080	0
176	20241219	180500	78174395	5080	5080	5080	5080	0
177	20241219	180400	78174395	5080	5080	5080	5080	0
178	20241219	180300	78174395	5080	5080	5080	5080	0
179	20241219	180200	78174395	5080	5080	5080	5080	0
180	20241219	180100	78174395	5080	5080	5080	5080	0
181	20241219	180000	78174395	5080	5080	5080	5080	0
182	20241219	175900	78174395	5080	5080	5080	5080	1644
183	20241219	175800	78174395	5080	5080	5080	5080	0
184	20241219	175700	78174395	5080	5080	5080	5080	0
185	20241219	175600	78174395	5080	5080	5080	5080	0
186	20241219	175500	78174395	5080	5080	5080	5080	0
187	20241219	175400	78174395	5080	5080	5080	5080	0
188	20241219	175300	78174395	5080	5080	5080	5080	0
189	20241219	175200	78174395	5080	5080	5080	5080	0
190	20241219	175100	78174395	5080	5080	5080	5080	0
191	20241219	175000	78174395	5080	5080	5080	5080	0
192	20241219	174900	78174395	5080	5080	5080	5080	0
193	20241219	174800	78174395	5080	5080	5080	5080	0
194	20241219	174700	78174395	5080	5080	5080	5080	0
195	20241219	174600	78174395	5080	5080	5080	5080	0
196	20241219	174500	78174395	5080	5080	5080	5080	0
197	20241219	174400	78174395	5080	5080	5080	5080	0
198	20241219	174300	78174395	5080	5080	5080	5080	0
199	20241219	174200	78174395	5080	5080	5080	5080	0
200	20241219	174100	78174395	5080	5080	5080	5080	0
201	20241219	174000	78174395	5080	5080	5080	5080	0
202	20241219	173900	78174395	5080	5080	5080	5080	0
203	20241219	173800	78174395	5080	5080	5080	5080	0
204	20241219	173700	78174395	5080	5080	5080	5080	0
205	20241219	173600	78174395	5080	5080	5080	5080	0
206	20241219	173500	78174395	5080	5080	5080	5080	0
207	20241219	173400	78174395	5080	5080	5080	5080	0
208	20241219	173300	78174395	5080	5080	5080	5080	0
209	20241219	173200	78174395	5080	5080	5080	5080	0
210	20241219	173100	78174395	5080	5080	5080	5080	0
211	20241219	173000	78174395	5080	5080	5080	5080	0
212	20241219	172900	78174395	5080	5080	5080	5080	1644
213	20241219	172800	78174395	5080	5080	5080	5080	0
214	20241219	172700	78174395	5080	5080	5080	5080	0
215	20241219	172600	78174395	5080	5080	5080	5080	0
216	20241219	172500	78174395	5080	5080	5080	5080	0
217	20241219	172400	78174395	5080	5080	5080	5080	0
218	20241219	172300	78174395	5080	5080	5080	5080	0
219	20241219	172200	78174395	5080	5080	5080	5080	0
220	20241219	172100	78174395	5080	5080	5080	5080	0
221	20241219	172000	78174395	5080	5080	5080	5080	0
222	20241219	171900	78174395	5080	5080	5080	5080	0
223	20241219	171800	78174395	5080	5080	5080	5080	0
224	20241219	171700	78174395	5080	5080	5080	5080	0
225	20241219	171600	78174395	5080	5080	5080	5080	0
226	20241219	171500	78174395	5080	5080	5080	5080	0
227	20241219	171400	78174395	5080	5080	5080	5080	0
228	20241219	171300	78174395	5080	5080	5080	5080	0
229	20241219	171200	78174395	5080	5080	5080	5080	0
230	20241219	171100	78174395	5080	5080	5080	5080	0
231	20241219	171000	78174395	5080	5080	5080	5080	0
232	20241219	170900	78174395	5080	5080	5080	5080	0
233	20241219	170800	78174395	5080	5080	5080	5080	0
234	20241219	170700	78174395	5080	5080	5080	5080	0
235	20241219	170600	78174395	5080	5080	5080	5080	0
236	20241219	170500	78174395	5080	5080	5080	5080	0
237	20241219	170400	78174395	5080	5080	5080	5080	0
238	20241219	170300	78174395	5080	5080	5080	5080	0
239	20241219	170200	78174395	5080	5080	5080	5080	0
240	20241219	170100	78174395	5080	5080	5080	5080	0
241	20241219	170000	78174395	5080	5080	5080	5080	0
242	20241219	165900	78174395	5080	5080	5080	5080	1644
243	20241219	165800	78174395	5080	5080	5080	5080	0
244	20241219	165700	78174395	5080	5080	5080	5080	0
245	20241219	165600	78174395	5080	5080	5080	5080	0
246	20241219	165500	78174395	5080	5080	5080	5080	0
247	20241219	165400	78174395	5080	5080	5080	5080	0
248	20241219	165300	78174395	5080	5080	5080	5080	0
249	20241219	165200	78174395	5080	5080	5080	5080	0
250	20241219	165100	78174395	5080	5080	5080	5080	0
251	20241219	165000	78174395	5080	5080	5080	5080	0
252	20241219	164900	78174395	5080	5080	5080	5080	0
253	20241219	164800	78174395	5080	5080	5080	5080	0
254	20241219	164700	78174395	5080	5080	5080	5080	0
255	20241219	164600	78174395	5080	5080	5080	5080	0
256	20241219	164500	78174395	5080	5080	5080	5080	0
257	20241219	164400	78174395	5080	5080	5080	5080	0
258	20241219	164300	78174395	5080	5080	5080	5080	0
259	20241219	164200	78174395	5080	5080	5080	5080	0
260	20241219	164100	78174395	5080	5080	5080	5080	0
261	20241219	164000	78174395	5080	5080	5080	5080	0
262	20241219	163900	78174395	5080	5080	5080	5080	0
263	20241219	163800	78174395	5080	5080	5080	5080	0
264	20241219	163700	78174395	5080	5080	5080	5080	0
265	20241219	163600	78174395	5080	5080	5080	5080	0
266	20241219	163500	78174395	5080	5080	5080	5080	0
267	20241219	163400	78174395	5080	5080	5080	5080	0
268	20241219	163300	78174395	5080	5080	5080	5080	0
269	20241219	163200	78174395	5080	5080	5080	5080	0
270	20241219	163100	78174395	5080	5080	5080	5080	0
271	20241219	163000	78174395	5080	5080	5080	5080	0
272	20241219	162900	78174395	5080	5080	5080	5080	1644
273	20241219	162800	78174395	5080	5080	5080	5080	0
274	20241219	162700	78174395	5080	5080	5080	5080	0
275	20241219	162600	78174395	5080	5080	5080	5080	0
276	20241219	162500	78174395	5080	5080	5080	5080	0
277	20241219	162400	78174395	5080	5080	5080	5080	0
278	20241219	162300	78174395	5080	5080	5080	5080	0
279	20241219	162200	78174395	5080	5080	5080	5080	0
280	20241219	162100	78174395	5080	5080	5080	5080	0
281	20241219	162000	78174395	5080	5080	5080	5080	0
282	20241219	161900	78174395	5080	5080	5080	5080	0
283	20241219	161800	78174395	5080	5080	5080	5080	0
284	20241219	161700	78174395	5080	5080	5080	5080	0
285	20241219	161600	78174395	5080	5080	5080	5080	0
286	20241219	161500	78174395	5080	5080	5080	5080	0
287	20241219	161400	78174395	5080	5080	5080	5080	0
288	20241219	161300	78174395	5080	5080	5080	5080	0
289	20241219	161200	78174395	5080	5080	5080	5080	0
290	20241219	161100	78174395	5080	5080	5080	5080	0
291	20241219	161000	78174395	5080	5080	5080	5080	0
292	20241219	160900	78174395	5080	5080	5080	5080	0
293	20241219	160800	78174395	5080	5080	5080	5080	0
294	20241219	160700	78174395	5080	5080	5080	5080	0
295	20241219	160600	78174395	5080	5080	5080	5080	0
296	20241219	160500	78174395	5080	5080	5080	5080	0
297	20241219	160400	78174395	5080	5080	5080	5080	0
298	20241219	160300	78174395	5080	5080	5080	5080	0
299	20241219	160200	78174395	5080	5080	5080	5080	0
300	20241219	160100	78174395	5080	5080	5080	5080	0
301	20241219	160000	78174395	5080	5080	5080	5080	0
302	20241219	155900	78174395	5080	5080	5080	5080	1644
303	20241219	155800	78174395	5080	5080	5080	5080	0
304	20241219	155700	78174395	5080	5080	5080	5080	0
305	20241219	155600	78174395	5080	5080	5080	5080	0
306	20241219	155500	78174395	5080	5080	5080	5080	0
307	20241219	155400	78174395	5080	5080	5080	5080	0
308	20241219	155300	78174395	5080	5080	5080	5080	0
309	20241219	155200	78174395	5080	5080	5080	5080	0
310	20241219	155100	78174395	5080	5080	5080	5080	0
311	20241219	155000	78174395	5080	5080	5080	5080	0
312	20241219	154900	78174395	5080	5080	5080	5080	0
313	20241219	154800	78174395	5080	5080	5080	5080	0
314	20241219	154700	78174395	5080	5080	5080	5080	0
315	20241219	154600	78174395	5080	5080	5080	5080	0
316	20241219	154500	78174395	5080	5080	5080	5080	0
317	20241219	154400	78174395	5080	5080	5080	5080	0
318	20241219	154300	78174395	5080	5080	5080	5080	0
319	20241219	154200	78174395	5080	5080	5080	5080	0
320	20241219	154100	78174395	5080	5080	5080	5080	0
321	20241219	154000	78174395	5080	5080	5080	5080	0
322	20241219	153900	78174395	5080	5080	5080	5080	0
323	20241219	153800	78174395	5080	5080	5080	5080	0
324	20241219	153700	78174395	5080	5080	5080	5080	0
325	20241219	153600	78174395	5080	5080	5080	5080	0
326	20241219	153500	78174395	5080	5080	5080	5080	0
327	20241219	153400	78174395	5080	5080	5080	5080	0
328	20241219	153300	78174395	5080	5080	5080	5080	0
329	20241219	153200	78174395	5080	5080	5080	5080	0
330	20241219	153100	78174395	5080	5080	5080	5080	0
331	20241219	153000	78174395	5080	5080	5080	5080	1644
332	20241219	152900	69822875	5040	5040	5040	5040	0
333	20241219	152800	69822875	5040	5040	5040	5040	0
334	20241219	152700	69822875	5040	5040	5040	5040	0
335	20241219	152600	69822875	5040	5040	5040	5040	0
336	20241219	152500	69822875	5040	5040	5040	5040	0
337	20241219	152400	69822875	5040	5040	5040	5040	0
338	20241219	152300	69822875	5040	5040	5040	5040	0
339	20241219	152200	69822875	5040	5040	5040	5040	0
340	20241219	152100	69822875	5040	5040	5040	5040	0
341	20241219	152000	69822875	5040	5040	5040	5040	0
342	20241219	151900	69822875	5040	5020	5040	5020	211
343	20241219	151800	68761615	5020	4990	5020	4990	101
344	20241219	151700	68257595	5020	4990	5020	4990	301
345	20241219	151600	66755575	5020	5020	5020	5020	1
346	20241219	151500	66750555	4990	4990	5020	4990	632
347	20241219	151400	63596835	4995	4995	4995	4995	0
348	20241219	151300	63596835	4995	4995	4995	4995	91
349	20241219	151200	63142290	4995	4995	4995	4995	3
350	20241219	151100	63127305	5000	5000	5000	5000	0
351	20241219	151000	63127305	5000	5000	5000	5000	51
352	20241219	150900	62872305	5000	4995	5000	4995	204
353	20241219	150800	61853320	5000	5000	5000	5000	14
354	20241219	150700	61783320	5000	5000	5000	5000	0
355	20241219	150600	61783320	5000	5000	5000	5000	0
356	20241219	150500	61783320	5000	5000	5000	5000	0
357	20241219	150400	61783320	5000	5000	5000	5000	0
358	20241219	150300	61783320	5000	4995	5000	4995	173
359	20241219	150200	60919180	5020	5020	5020	5020	0
360	20241219	150100	60919180	5020	5000	5020	5000	301
361	20241219	150000	59414160	5000	5000	5000	5000	353
362	20241219	145900	57649160	5000	5010	5020	5000	20
363	20241219	145800	57548960	5020	5020	5020	5010	13
364	20241219	145700	57483810	5020	5020	5020	5010	24
365	20241219	145600	57363550	5020	5010	5020	5010	301
366	20241219	145500	55855530	5010	5010	5010	5010	0
367	20241219	145400	55855530	5010	5010	5010	5010	0
368	20241219	145300	55855530	5010	5010	5010	5010	0
369	20241219	145200	55855530	5010	5010	5010	5010	0
370	20241219	145100	55855530	5010	5010	5010	5010	0
371	20241219	145000	55855530	5010	5020	5020	5010	155
372	20241219	144900	55077630	5030	5030	5030	5030	0
373	20241219	144800	55077630	5030	5030	5030	5030	0
374	20241219	144700	55077630	5030	5030	5030	5030	0
375	20241219	144600	55077630	5030	5030	5030	5030	0
376	20241219	144500	55077630	5030	5030	5030	5030	0
377	20241219	144400	55077630	5030	5030	5030	5030	27
378	20241219	144300	54941820	5030	5030	5030	5030	0
379	20241219	144200	54941820	5030	5030	5030	5030	50
380	20241219	144100	54690320	5030	5030	5030	5030	48
381	20241219	144000	54448880	5030	5030	5030	5030	4
382	20241219	143900	54428760	5040	5040	5040	5040	0
383	20241219	143800	54428760	5040	5040	5040	5040	2
384	20241219	143700	54418680	5040	5040	5040	5040	0
385	20241219	143600	54418680	5040	5040	5040	5040	0
386	20241219	143500	54418680	5040	5040	5040	5040	1
387	20241219	143400	54413640	5040	5040	5040	5040	0
388	20241219	143300	54413640	5040	5040	5040	5040	0
389	20241219	143200	54413640	5040	5040	5040	5040	83
390	20241219	143100	53995320	5040	5040	5040	5040	0
391	20241219	143000	53995320	5040	5030	5040	5030	101
392	20241219	142900	53487280	5040	5040	5040	5040	1
393	20241219	142800	53482240	5030	5030	5030	5030	0
394	20241219	142700	53482240	5030	5030	5030	5030	0
395	20241219	142600	53482240	5030	5030	5030	5030	0
396	20241219	142500	53482240	5030	5030	5030	5030	0
397	20241219	142400	53482240	5030	5030	5030	5030	0
398	20241219	142300	53482240	5030	5030	5030	5030	0
399	20241219	142200	53482240	5030	5030	5030	5030	0
400	20241219	142100	53482240	5030	5030	5030	5030	0
401	20241219	142000	53482240	5030	5030	5030	5030	0
402	20241219	141900	53482240	5030	5030	5030	5030	0
403	20241219	141800	53482240	5030	5030	5030	5030	0
404	20241219	141700	53482240	5030	5030	5030	5030	0
405	20241219	141600	53482240	5030	5030	5030	5030	9
406	20241219	141500	53436970	5040	5040	5040	5040	0
407	20241219	141400	53436970	5040	5040	5040	5040	0
408	20241219	141300	53436970	5040	5040	5040	5040	0
409	20241219	141200	53436970	5040	5040	5040	5040	0
410	20241219	141100	53436970	5040	5040	5040	5040	0
411	20241219	141000	53436970	5040	5040	5040	5040	0
412	20241219	140900	53436970	5040	5040	5040	5040	0
413	20241219	140800	53436970	5040	5040	5040	5040	0
414	20241219	140700	53436970	5040	5040	5040	5040	0
415	20241219	140600	53436970	5040	5040	5040	5040	0
416	20241219	140500	53436970	5040	5040	5040	5040	0
417	20241219	140400	53436970	5040	5040	5040	5040	0
418	20241219	140300	53436970	5040	5040	5040	5040	0
419	20241219	140200	53436970	5040	5040	5040	5040	0
420	20241219	140100	53436970	5040	5040	5040	5040	1
421	20241219	140000	53431930	5040	5040	5040	5040	0
422	20241219	135900	53431930	5040	5040	5040	5040	0
423	20241219	135800	53431930	5040	5040	5040	5040	0
424	20241219	135700	53431930	5040	5040	5040	5040	0
425	20241219	135600	53431930	5040	5040	5040	5040	11
426	20241219	135500	53376490	5040	5030	5040	5030	647
427	20241219	135400	50122070	5030	5030	5030	5030	0
428	20241219	135300	50122070	5030	5030	5030	5030	0
429	20241219	135200	50122070	5030	5030	5030	5030	0
430	20241219	135100	50122070	5030	5030	5030	5030	0
431	20241219	135000	50122070	5030	5030	5030	5030	0
432	20241219	134900	50122070	5030	5030	5030	5030	0
433	20241219	134800	50122070	5030	5030	5030	5030	0
434	20241219	134700	50122070	5030	5030	5030	5030	0
435	20241219	134600	50122070	5030	5030	5030	5030	0
436	20241219	134500	50122070	5030	5020	5030	5020	3
437	20241219	134400	50106990	5030	5030	5030	5030	0
438	20241219	134300	50106990	5030	5030	5030	5030	0
439	20241219	134200	50106990	5030	5030	5030	5030	0
440	20241219	134100	50106990	5030	5030	5030	5030	0
441	20241219	134000	50106990	5030	5030	5030	5030	0
442	20241219	133900	50106990	5030	5030	5030	5030	0
443	20241219	133800	50106990	5030	5030	5030	5030	0
444	20241219	133700	50106990	5030	5030	5030	5030	0
445	20241219	133600	50106990	5030	5030	5030	5030	0
446	20241219	133500	50106990	5030	5030	5030	5030	1000
447	20241219	133400	45076990	5030	5030	5030	5030	0
448	20241219	133300	45076990	5030	5030	5030	5030	19
449	20241219	133200	44981420	5040	5040	5040	5040	0
450	20241219	133100	44981420	5040	5040	5040	5040	0
451	20241219	133000	44981420	5040	5040	5040	5040	0
452	20241219	132900	44981420	5040	5030	5040	5030	301
453	20241219	132800	43467380	5040	5040	5040	5040	1
454	20241219	132700	43462340	5040	5040	5040	5040	0
455	20241219	132600	43462340	5040	5040	5040	5040	0
456	20241219	132500	43462340	5040	5040	5040	5040	100
457	20241219	132400	42958340	5030	5030	5030	5030	139
458	20241219	132300	42259170	5030	5030	5030	5030	0
459	20241219	132200	42259170	5030	5030	5030	5030	1
460	20241219	132100	42254140	5030	5030	5030	5030	0
461	20241219	132000	42254140	5030	5030	5030	5030	0
462	20241219	131900	42254140	5030	5030	5030	5030	0
463	20241219	131800	42254140	5030	5030	5030	5030	0
464	20241219	131700	42254140	5030	5030	5030	5030	0
465	20241219	131600	42254140	5030	5030	5030	5030	0
466	20241219	131500	42254140	5030	5030	5030	5030	0
467	20241219	131400	42254140	5030	5030	5030	5030	0
468	20241219	131300	42254140	5030	5030	5030	5030	0
469	20241219	131200	42254140	5030	5030	5030	5030	0
470	20241219	131100	42254140	5030	5030	5030	5030	0
471	20241219	131000	42254140	5030	5030	5030	5030	0
472	20241219	130900	42254140	5030	5030	5030	5030	0
473	20241219	130800	42254140	5030	5030	5030	5030	0
474	20241219	130700	42254140	5030	5030	5030	5030	0
475	20241219	130600	42254140	5030	5030	5030	5030	0
476	20241219	130500	42254140	5030	5030	5030	5030	0
477	20241219	130400	42254140	5030	5030	5030	5030	0
478	20241219	130300	42254140	5030	5030	5030	5030	0
479	20241219	130200	42254140	5030	5030	5030	5030	0
480	20241219	130100	42254140	5030	5030	5030	5030	1
481	20241219	130000	42249110	5030	5030	5030	5030	0
482	20241219	125900	42249110	5030	5030	5030	5030	0
483	20241219	125800	42249110	5030	5030	5030	5030	2
484	20241219	125700	42239050	5020	5020	5020	5020	0
485	20241219	125600	42239050	5020	5020	5020	5020	0
486	20241219	125500	42239050	5020	5020	5020	5020	0
487	20241219	125400	42239050	5020	5020	5020	5020	0
488	20241219	125300	42239050	5020	5020	5020	5020	19
489	20241219	125200	42143670	5020	5020	5020	5020	1
490	20241219	125100	42138650	5020	5020	5020	5020	0
491	20241219	125000	42138650	5020	5020	5020	5020	0
492	20241219	124900	42138650	5020	5020	5020	5020	0
493	20241219	124800	42138650	5020	5020	5020	5020	0
494	20241219	124700	42138650	5020	5010	5020	5010	179
495	20241219	124600	41240190	5010	5010	5010	5010	0
496	20241219	124500	41240190	5010	5010	5010	5010	0
497	20241219	124400	41240190	5010	5010	5010	5010	0
498	20241219	124300	41240190	5010	5010	5010	5010	9
499	20241219	124200	41195100	5010	5010	5010	5010	100
500	20241219	124100	40694100	5010	5010	5010	5010	0
501	20241219	124000	40694100	5010	5010	5010	5010	0
502	20241219	123900	40694100	5010	5010	5010	5010	20
503	20241219	123800	40593900	5010	5010	5010	5010	0
504	20241219	123700	40593900	5010	5010	5010	5010	0
505	20241219	123600	40593900	5010	5010	5010	5010	10
506	20241219	123500	40543800	5000	5000	5000	5000	0
507	20241219	123400	40543800	5000	5000	5000	5000	0
508	20241219	123300	40543800	5000	5000	5000	5000	0
509	20241219	123200	40543800	5000	5000	5000	5000	0
510	20241219	123100	40543800	5000	5000	5000	5000	0
511	20241219	123000	40543800	5000	5000	5000	5000	0
512	20241219	122900	40543800	5000	5000	5000	5000	3
513	20241219	122800	40528800	5010	5010	5010	5010	0
514	20241219	122700	40528800	5010	5010	5010	5010	0
515	20241219	122600	40528800	5010	5010	5010	5010	21
516	20241219	122500	40423590	5010	5010	5010	5010	0
517	20241219	122400	40423590	5010	5010	5010	5010	7
518	20241219	122300	40388520	5010	5010	5010	5010	0
519	20241219	122200	40388520	5010	5010	5010	5010	0
520	20241219	122100	40388520	5010	5000	5010	5000	101
521	20241219	122000	39883510	5010	5000	5010	5000	101
522	20241219	121900	39378500	5000	5000	5000	5000	0
523	20241219	121800	39378500	5000	5000	5000	5000	0
524	20241219	121700	39378500	5000	5000	5000	5000	0
525	20241219	121600	39378500	5000	5000	5000	5000	0
526	20241219	121500	39378500	5000	5000	5000	5000	0
527	20241219	121400	39378500	5000	5000	5000	5000	0
528	20241219	121300	39378500	5000	5000	5000	5000	0
529	20241219	121200	39378500	5000	5000	5000	5000	0
530	20241219	121100	39378500	5000	5000	5000	5000	0
531	20241219	121000	39378500	5000	5000	5000	5000	0
532	20241219	120900	39378500	5000	5000	5000	5000	3
533	20241219	120800	39363500	5000	5000	5000	5000	0
534	20241219	120700	39363500	5000	5010	5010	5000	66
535	20241219	120600	39033230	5010	5010	5010	5010	0
536	20241219	120500	39033230	5010	5010	5010	5010	0
537	20241219	120400	39033230	5010	5010	5010	5010	0
538	20241219	120300	39033230	5010	5010	5010	5010	0
539	20241219	120200	39033230	5010	5010	5010	5010	0
540	20241219	120100	39033230	5010	5010	5010	5010	0
541	20241219	120000	39033230	5010	5010	5010	5010	0
542	20241219	115900	39033230	5010	5010	5010	5010	99
543	20241219	115800	38537240	5010	5010	5010	5010	1
544	20241219	115700	38532230	5050	5050	5050	5050	0
545	20241219	115600	38532230	5050	5050	5050	5050	0
546	20241219	115500	38532230	5050	5050	5050	5050	0
547	20241219	115400	38532230	5050	5010	5050	5010	32
548	20241219	115300	38371870	5000	5000	5000	5000	2
549	20241219	115200	38361870	5010	5010	5010	5010	0
550	20241219	115100	38361870	5010	5010	5010	5010	0
551	20241219	115000	38361870	5010	5010	5010	5010	0
552	20241219	114900	38361870	5010	5010	5010	5010	61
553	20241219	114800	38056260	5010	5010	5010	5010	0
554	20241219	114700	38056260	5010	5010	5010	5010	0
555	20241219	114600	38056260	5010	5010	5010	5010	1
556	20241219	114500	38051250	5000	5000	5000	5000	100
557	20241219	114400	37551250	5000	5000	5000	5000	200
558	20241219	114300	36551250	5010	5010	5010	5010	7
559	20241219	114200	36516180	5010	5000	5010	5000	144
560	20241219	114100	35795740	5000	5010	5010	5000	160
561	20241219	114000	34995140	5020	5020	5020	5020	0
562	20241219	113900	34995140	5020	5020	5020	5020	38
563	20241219	113800	34804380	5020	5020	5020	5020	0
564	20241219	113700	34804380	5020	5020	5020	5020	23
565	20241219	113600	34688920	5030	5030	5030	5030	0
566	20241219	113500	34688920	5030	5030	5030	5030	0
567	20241219	113400	34688920	5030	5030	5030	5030	0
568	20241219	113300	34688920	5030	5030	5030	5030	0
569	20241219	113200	34688920	5030	5030	5030	5030	10
570	20241219	113100	34638620	5030	5030	5030	5030	0
571	20241219	113000	34638620	5030	5030	5030	5030	0
572	20241219	112900	34638620	5030	5030	5030	5030	0
573	20241219	112800	34638620	5030	5030	5030	5030	0
574	20241219	112700	34638620	5030	5030	5030	5030	0
575	20241219	112600	34638620	5030	5030	5030	5030	0
576	20241219	112500	34638620	5030	5030	5030	5030	0
577	20241219	112400	34638620	5030	5030	5030	5030	0
578	20241219	112300	34638620	5030	5030	5030	5030	0
579	20241219	112200	34638620	5030	5030	5030	5030	0
580	20241219	112100	34638620	5030	5030	5030	5030	0
581	20241219	112000	34638620	5030	5040	5040	5030	67
582	20241219	111900	34301550	5050	5050	5050	5050	2
583	20241219	111800	34291450	5070	5070	5070	5070	0
584	20241219	111700	34291450	5070	5070	5070	5070	0
585	20241219	111600	34291450	5070	5070	5070	5070	1
586	20241219	111500	34286380	5070	5070	5070	5070	0
587	20241219	111400	34286380	5070	5070	5070	5070	0
588	20241219	111300	34286380	5070	5070	5070	5070	0
589	20241219	111200	34286380	5070	5070	5070	5070	0
590	20241219	111100	34286380	5070	5070	5070	5070	0
591	20241219	111000	34286380	5070	5070	5070	5070	0
592	20241219	110900	34286380	5070	5050	5070	5050	3
593	20241219	110800	34271210	5070	5070	5070	5070	0
594	20241219	110700	34271210	5070	5070	5070	5070	0
595	20241219	110600	34271210	5070	5070	5070	5070	0
596	20241219	110500	34271210	5070	5070	5070	5070	0
597	20241219	110400	34271210	5070	5070	5070	5070	0
598	20241219	110300	34271210	5070	5070	5070	5070	0
599	20241219	110200	34271210	5070	5070	5070	5070	0
600	20241219	110100	34271210	5070	5050	5070	5050	7
601	20241219	110000	34235810	5060	5070	5070	5060	4
602	20241219	105900	34215550	5060	5050	5060	5050	5
603	20241219	105800	34190280	5070	5070	5070	5070	1
604	20241219	105700	34185210	5040	5040	5040	5040	1000
605	20241219	105600	29145210	5040	5040	5040	5040	0
606	20241219	105500	29145210	5040	5020	5040	5020	3
607	20241219	105400	29130110	5040	5020	5040	5020	97
608	20241219	105300	28643100	5020	5020	5020	5020	0
609	20241219	105200	28643100	5020	5010	5020	5010	3
610	20241219	105100	28628060	5000	5000	5000	5000	0
611	20241219	105000	28628060	5000	5000	5000	5000	0
612	20241219	104900	28628060	5000	5000	5000	5000	0
613	20241219	104800	28628060	5000	5000	5000	5000	0
614	20241219	104700	28628060	5000	5000	5000	5000	10
615	20241219	104600	28578060	5020	5020	5020	5020	0
616	20241219	104500	28578060	5020	5020	5020	5020	0
617	20241219	104400	28578060	5020	5020	5020	5010	10
618	20241219	104300	28527940	5010	5010	5010	5010	0
619	20241219	104200	28527940	5010	5010	5010	5010	0
620	20241219	104100	28527940	5010	5010	5010	5010	0
621	20241219	104000	28527940	5010	5010	5010	5010	0
622	20241219	103900	28527940	5010	5010	5010	5010	6
623	20241219	103800	28497880	5020	5020	5020	5020	0
624	20241219	103700	28497880	5020	5020	5020	5020	0
625	20241219	103600	28497880	5020	5020	5020	5020	0
626	20241219	103500	28497880	5020	5020	5020	5020	0
627	20241219	103400	28497880	5020	5020	5020	5020	0
628	20241219	103300	28497880	5020	5020	5020	5020	0
629	20241219	103200	28497880	5020	5020	5020	5020	1
630	20241219	103100	28492860	5020	5020	5020	5020	0
631	20241219	103000	28492860	5020	5020	5020	5020	20
632	20241219	102900	28392460	5050	5050	5050	5050	0
633	20241219	102800	28392460	5050	5050	5050	5050	1
634	20241219	102700	28387410	5020	5020	5020	5020	4
635	20241219	102600	28367330	5020	5020	5020	5020	0
636	20241219	102500	28367330	5020	5020	5020	5020	0
637	20241219	102400	28367330	5020	5020	5020	5020	258
638	20241219	102300	27072170	5060	5060	5060	5060	0
639	20241219	102200	27072170	5060	5060	5060	5060	0
640	20241219	102100	27072170	5060	5060	5060	5060	1
641	20241219	102000	27067110	5020	5020	5020	5020	0
642	20241219	101900	27067110	5020	5020	5020	5020	4
643	20241219	101800	27047030	5020	5020	5020	5020	0
644	20241219	101700	27047030	5020	5020	5020	5020	0
645	20241219	101600	27047030	5020	5030	5030	5020	60
646	20241219	101500	26745710	5070	5070	5070	5070	0
647	20241219	101400	26745710	5070	5070	5070	5070	0
648	20241219	101300	26745710	5070	5070	5070	5070	0
649	20241219	101200	26745710	5070	5070	5070	5070	1
650	20241219	101100	26740640	5030	5030	5030	5030	36
651	20241219	101000	26559560	5030	5030	5030	5030	0
652	20241219	100900	26559560	5030	5040	5040	5030	36
653	20241219	100800	26378360	5040	5040	5040	5040	0
654	20241219	100700	26378360	5040	5040	5040	5040	0
655	20241219	100600	26378360	5040	5040	5040	5040	0
656	20241219	100500	26378360	5040	5040	5040	5040	0
657	20241219	100400	26378360	5040	5040	5040	5040	0
658	20241219	100300	26378360	5040	5040	5040	5040	0
659	20241219	100200	26378360	5040	5040	5040	5040	0
660	20241219	100100	26378360	5040	5040	5040	5040	0
661	20241219	100000	26378360	5040	5040	5040	5040	0
662	20241219	095900	26378360	5040	5060	5060	5040	500
663	20241219	095800	23858010	5070	5070	5070	5070	5
664	20241219	095700	23832660	5070	5070	5070	5070	0
665	20241219	095600	23832660	5070	5070	5070	5070	1
666	20241219	095500	23827590	5060	5060	5060	5060	0
667	20241219	095400	23827590	5060	5060	5060	5060	2
668	20241219	095300	23817470	5070	5070	5070	5070	0
669	20241219	095200	23817470	5070	5070	5070	5070	0
670	20241219	095100	23817470	5070	5070	5070	5070	1
671	20241219	095000	23812400	5050	5060	5060	5050	499
672	20241219	094900	21292160	5080	5080	5080	5080	0
673	20241219	094800	21292160	5080	5080	5080	5080	0
674	20241219	094700	21292160	5080	5080	5080	5080	0
675	20241219	094600	21292160	5080	5080	5080	5080	0
676	20241219	094500	21292160	5080	5080	5080	5080	0
677	20241219	094400	21292160	5080	5080	5080	5080	0
678	20241219	094300	21292160	5080	5080	5080	5080	0
679	20241219	094200	21292160	5080	5080	5080	5080	1
680	20241219	094100	21287080	5080	5080	5080	5080	2
681	20241219	094000	21276920	5080	5080	5080	5080	0
682	20241219	093900	21276920	5080	5080	5080	5080	1
683	20241219	093800	21271840	5090	5090	5090	5090	0
684	20241219	093700	21271840	5090	5090	5090	5090	0
685	20241219	093600	21271840	5090	5090	5090	5090	0
686	20241219	093500	21271840	5090	5090	5090	5090	0
687	20241219	093400	21271840	5090	5090	5090	5090	0
688	20241219	093300	21271840	5090	5090	5090	5090	0
689	20241219	093200	21271840	5090	5090	5090	5090	0
690	20241219	093100	21271840	5090	5090	5090	5090	0
691	20241219	093000	21271840	5090	5090	5090	5090	0
692	20241219	092900	21271840	5090	5090	5090	5090	0
693	20241219	092800	21271840	5090	5090	5090	5090	0
694	20241219	092700	21271840	5090	5090	5090	5090	1
695	20241219	092600	21266750	5070	5070	5070	5070	0
696	20241219	092500	21266750	5070	5070	5070	5070	0
697	20241219	092400	21266750	5070	5070	5070	5070	3
698	20241219	092300	21251540	5090	5090	5090	5090	0
699	20241219	092200	21251540	5090	5090	5090	5090	0
700	20241219	092100	21251540	5090	5090	5090	5090	0
701	20241219	092000	21251540	5090	5090	5090	5090	1
702	20241219	091900	21246450	5080	5080	5080	5080	0
703	20241219	091800	21246450	5080	5080	5080	5080	0
704	20241219	091700	21246450	5080	5080	5080	5080	0
705	20241219	091600	21246450	5080	5080	5080	5060	5
706	20241219	091500	21221100	5070	5050	5070	5050	7
707	20241219	091400	21185690	5070	5070	5070	5070	0
708	20241219	091300	21185690	5070	5070	5070	5070	0
709	20241219	091200	21185690	5070	5070	5070	5070	208
710	20241219	091100	20131130	5080	5080	5080	5080	0
711	20241219	091000	20131130	5080	5080	5080	5080	0
712	20241219	090900	20131130	5080	5080	5080	5080	0
713	20241219	090800	20131130	5080	5080	5080	5080	0
714	20241219	090700	20131130	5080	5080	5080	5080	458
715	20241219	090600	17804490	5100	5100	5100	5100	0
716	20241219	090500	17804490	5100	5100	5100	5100	0
717	20241219	090400	17804490	5100	5060	5100	5060	6
718	20241219	090300	17774090	5030	5020	5030	5020	806
719	20241219	090200	13727150	5020	5020	5020	5020	29
720	20241219	090100	13581570	4935	5000	5050	4935	320
721	20241219	090000	11992320	5060	5110	5110	5060	2357