KissMeData/240600/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	205300	60478515	5080	5080	5080	5080	137
3	20241217	205200	60478515	5080	5080	5080	5080	0
4	20241217	205100	60478515	5080	5080	5080	5080	0
5	20241217	205000	60478515	5080	5080	5080	5080	0
6	20241217	204900	60478515	5080	5080	5080	5080	0
7	20241217	204800	60478515	5080	5080	5080	5080	0
8	20241217	204700	60478515	5080	5080	5080	5080	0
9	20241217	204600	60478515	5080	5080	5080	5080	0
10	20241217	204500	60478515	5080	5080	5080	5080	0
11	20241217	204400	60478515	5080	5080	5080	5080	0
12	20241217	204300	60478515	5080	5080	5080	5080	0
13	20241217	204200	60478515	5080	5080	5080	5080	0
14	20241217	204100	60478515	5080	5080	5080	5080	0
15	20241217	204000	60478515	5080	5080	5080	5080	0
16	20241217	203900	60478515	5080	5080	5080	5080	0
17	20241217	203800	60478515	5080	5080	5080	5080	0
18	20241217	203700	60478515	5080	5080	5080	5080	0
19	20241217	203600	60478515	5080	5080	5080	5080	0
20	20241217	203500	60478515	5080	5080	5080	5080	0
21	20241217	203400	60478515	5080	5080	5080	5080	0
22	20241217	203300	60478515	5080	5080	5080	5080	0
23	20241217	203200	60478515	5080	5080	5080	5080	0
24	20241217	203100	60478515	5080	5080	5080	5080	0
25	20241217	203000	60478515	5080	5080	5080	5080	0
26	20241217	202900	60478515	5080	5080	5080	5080	0
27	20241217	202800	60478515	5080	5080	5080	5080	0
28	20241217	202700	60478515	5080	5080	5080	5080	0
29	20241217	202600	60478515	5080	5080	5080	5080	0
30	20241217	202500	60478515	5080	5080	5080	5080	0
31	20241217	202400	60478515	5080	5080	5080	5080	0
32	20241217	202300	60478515	5080	5080	5080	5080	137
33	20241217	202200	60478515	5080	5080	5080	5080	0
34	20241217	202100	60478515	5080	5080	5080	5080	0
35	20241217	202000	60478515	5080	5080	5080	5080	0
36	20241217	201900	60478515	5080	5080	5080	5080	0
37	20241217	201800	60478515	5080	5080	5080	5080	0
38	20241217	201700	60478515	5080	5080	5080	5080	0
39	20241217	201600	60478515	5080	5080	5080	5080	0
40	20241217	201500	60478515	5080	5080	5080	5080	0
41	20241217	201400	60478515	5080	5080	5080	5080	0
42	20241217	201300	60478515	5080	5080	5080	5080	0
43	20241217	201200	60478515	5080	5080	5080	5080	0
44	20241217	201100	60478515	5080	5080	5080	5080	0
45	20241217	201000	60478515	5080	5080	5080	5080	0
46	20241217	200900	60478515	5080	5080	5080	5080	0
47	20241217	200800	60478515	5080	5080	5080	5080	0
48	20241217	200700	60478515	5080	5080	5080	5080	0
49	20241217	200600	60478515	5080	5080	5080	5080	0
50	20241217	200500	60478515	5080	5080	5080	5080	0
51	20241217	200400	60478515	5080	5080	5080	5080	0
52	20241217	200300	60478515	5080	5080	5080	5080	0
53	20241217	200200	60478515	5080	5080	5080	5080	0
54	20241217	200100	60478515	5080	5080	5080	5080	0
55	20241217	200000	60478515	5080	5080	5080	5080	0
56	20241217	195900	60478515	5080	5080	5080	5080	0
57	20241217	195800	60478515	5080	5080	5080	5080	0
58	20241217	195700	60478515	5080	5080	5080	5080	0
59	20241217	195600	60478515	5080	5080	5080	5080	0
60	20241217	195500	60478515	5080	5080	5080	5080	0
61	20241217	195400	60478515	5080	5080	5080	5080	0
62	20241217	195300	60478515	5080	5080	5080	5080	137
63	20241217	195200	60478515	5080	5080	5080	5080	0
64	20241217	195100	60478515	5080	5080	5080	5080	0
65	20241217	195000	60478515	5080	5080	5080	5080	0
66	20241217	194900	60478515	5080	5080	5080	5080	0
67	20241217	194800	60478515	5080	5080	5080	5080	0
68	20241217	194700	60478515	5080	5080	5080	5080	0
69	20241217	194600	60478515	5080	5080	5080	5080	0
70	20241217	194500	60478515	5080	5080	5080	5080	0
71	20241217	194400	60478515	5080	5080	5080	5080	0
72	20241217	194300	60478515	5080	5080	5080	5080	0
73	20241217	194200	60478515	5080	5080	5080	5080	0
74	20241217	194100	60478515	5080	5080	5080	5080	0
75	20241217	194000	60478515	5080	5080	5080	5080	0
76	20241217	193900	60478515	5080	5080	5080	5080	0
77	20241217	193800	60478515	5080	5080	5080	5080	0
78	20241217	193700	60478515	5080	5080	5080	5080	0
79	20241217	193600	60478515	5080	5080	5080	5080	0
80	20241217	193500	60478515	5080	5080	5080	5080	0
81	20241217	193400	60478515	5080	5080	5080	5080	0
82	20241217	193300	60478515	5080	5080	5080	5080	0
83	20241217	193200	60478515	5080	5080	5080	5080	0
84	20241217	193100	60478515	5080	5080	5080	5080	0
85	20241217	193000	60478515	5080	5080	5080	5080	0
86	20241217	192900	60478515	5080	5080	5080	5080	0
87	20241217	192800	60478515	5080	5080	5080	5080	0
88	20241217	192700	60478515	5080	5080	5080	5080	0
89	20241217	192600	60478515	5080	5080	5080	5080	0
90	20241217	192500	60478515	5080	5080	5080	5080	0
91	20241217	192400	60478515	5080	5080	5080	5080	0
92	20241217	192300	60478515	5080	5080	5080	5080	137
93	20241217	192200	60478515	5080	5080	5080	5080	0
94	20241217	192100	60478515	5080	5080	5080	5080	0
95	20241217	192000	60478515	5080	5080	5080	5080	0
96	20241217	191900	60478515	5080	5080	5080	5080	0
97	20241217	191800	60478515	5080	5080	5080	5080	0
98	20241217	191700	60478515	5080	5080	5080	5080	0
99	20241217	191600	60478515	5080	5080	5080	5080	0
100	20241217	191500	60478515	5080	5080	5080	5080	0
101	20241217	191400	60478515	5080	5080	5080	5080	0
102	20241217	191300	60478515	5080	5080	5080	5080	0
103	20241217	191200	60478515	5080	5080	5080	5080	0
104	20241217	191100	60478515	5080	5080	5080	5080	0
105	20241217	191000	60478515	5080	5080	5080	5080	0
106	20241217	190900	60478515	5080	5080	5080	5080	0
107	20241217	190800	60478515	5080	5080	5080	5080	0
108	20241217	190700	60478515	5080	5080	5080	5080	0
109	20241217	190600	60478515	5080	5080	5080	5080	0
110	20241217	190500	60478515	5080	5080	5080	5080	0
111	20241217	190400	60478515	5080	5080	5080	5080	0
112	20241217	190300	60478515	5080	5080	5080	5080	0
113	20241217	190200	60478515	5080	5080	5080	5080	0
114	20241217	190100	60478515	5080	5080	5080	5080	0
115	20241217	190000	60478515	5080	5080	5080	5080	0
116	20241217	185900	60478515	5080	5080	5080	5080	0
117	20241217	185800	60478515	5080	5080	5080	5080	0
118	20241217	185700	60478515	5080	5080	5080	5080	0
119	20241217	185600	60478515	5080	5080	5080	5080	0
120	20241217	185500	60478515	5080	5080	5080	5080	0
121	20241217	185400	60478515	5080	5080	5080	5080	0
122	20241217	185300	60478515	5080	5080	5080	5080	137
123	20241217	185200	60478515	5080	5080	5080	5080	0
124	20241217	185100	60478515	5080	5080	5080	5080	0
125	20241217	185000	60478515	5080	5080	5080	5080	0
126	20241217	184900	60478515	5080	5080	5080	5080	0
127	20241217	184800	60478515	5080	5080	5080	5080	0
128	20241217	184700	60478515	5080	5080	5080	5080	0
129	20241217	184600	60478515	5080	5080	5080	5080	0
130	20241217	184500	60478515	5080	5080	5080	5080	0
131	20241217	184400	60478515	5080	5080	5080	5080	0
132	20241217	184300	60478515	5080	5080	5080	5080	0
133	20241217	184200	60478515	5080	5080	5080	5080	0
134	20241217	184100	60478515	5080	5080	5080	5080	0
135	20241217	184000	60478515	5080	5080	5080	5080	0
136	20241217	183900	60478515	5080	5080	5080	5080	0
137	20241217	183800	60478515	5080	5080	5080	5080	0
138	20241217	183700	60478515	5080	5080	5080	5080	0
139	20241217	183600	60478515	5080	5080	5080	5080	0
140	20241217	183500	60478515	5080	5080	5080	5080	0
141	20241217	183400	60478515	5080	5080	5080	5080	0
142	20241217	183300	60478515	5080	5080	5080	5080	0
143	20241217	183200	60478515	5080	5080	5080	5080	0
144	20241217	183100	60478515	5080	5080	5080	5080	0
145	20241217	183000	60478515	5080	5080	5080	5080	0
146	20241217	182900	60478515	5080	5080	5080	5080	0
147	20241217	182800	60478515	5080	5080	5080	5080	0
148	20241217	182700	60478515	5080	5080	5080	5080	0
149	20241217	182600	60478515	5080	5080	5080	5080	0
150	20241217	182500	60478515	5080	5080	5080	5080	0
151	20241217	182400	60478515	5080	5080	5080	5080	0
152	20241217	182300	60478515	5080	5080	5080	5080	137
153	20241217	182200	60478515	5080	5080	5080	5080	0
154	20241217	182100	60478515	5080	5080	5080	5080	0
155	20241217	182000	60478515	5080	5080	5080	5080	0
156	20241217	181900	60478515	5080	5080	5080	5080	0
157	20241217	181800	60478515	5080	5080	5080	5080	0
158	20241217	181700	60478515	5080	5080	5080	5080	0
159	20241217	181600	60478515	5080	5080	5080	5080	0
160	20241217	181500	60478515	5080	5080	5080	5080	0
161	20241217	181400	60478515	5080	5080	5080	5080	0
162	20241217	181300	60478515	5080	5080	5080	5080	0
163	20241217	181200	60478515	5080	5080	5080	5080	0
164	20241217	181100	60478515	5080	5080	5080	5080	0
165	20241217	181000	60478515	5080	5080	5080	5080	0
166	20241217	180900	60478515	5080	5080	5080	5080	0
167	20241217	180800	60478515	5080	5080	5080	5080	0
168	20241217	180700	60478515	5080	5080	5080	5080	0
169	20241217	180600	60478515	5080	5080	5080	5080	0
170	20241217	180500	60478515	5080	5080	5080	5080	0
171	20241217	180400	60478515	5080	5080	5080	5080	0
172	20241217	180300	60478515	5080	5080	5080	5080	0
173	20241217	180200	60478515	5080	5080	5080	5080	0
174	20241217	180100	60478515	5080	5080	5080	5080	0
175	20241217	180000	60478515	5080	5080	5080	5080	0
176	20241217	175900	60478515	5080	5080	5080	5080	0
177	20241217	175800	60478515	5080	5080	5080	5080	0
178	20241217	175700	60478515	5080	5080	5080	5080	0
179	20241217	175600	60478515	5080	5080	5080	5080	0
180	20241217	175500	60478515	5080	5080	5080	5080	0
181	20241217	175400	60478515	5080	5080	5080	5080	0
182	20241217	175300	60478515	5080	5080	5080	5080	137
183	20241217	175200	60478515	5080	5080	5080	5080	0
184	20241217	175100	60478515	5080	5080	5080	5080	0
185	20241217	175000	60478515	5080	5080	5080	5080	0
186	20241217	174900	60478515	5080	5080	5080	5080	0
187	20241217	174800	60478515	5080	5080	5080	5080	0
188	20241217	174700	60478515	5080	5080	5080	5080	0
189	20241217	174600	60478515	5080	5080	5080	5080	0
190	20241217	174500	60478515	5080	5080	5080	5080	0
191	20241217	174400	60478515	5080	5080	5080	5080	0
192	20241217	174300	60478515	5080	5080	5080	5080	0
193	20241217	174200	60478515	5080	5080	5080	5080	0
194	20241217	174100	60478515	5080	5080	5080	5080	0
195	20241217	174000	60478515	5080	5080	5080	5080	0
196	20241217	173900	60478515	5080	5080	5080	5080	0
197	20241217	173800	60478515	5080	5080	5080	5080	0
198	20241217	173700	60478515	5080	5080	5080	5080	0
199	20241217	173600	60478515	5080	5080	5080	5080	0
200	20241217	173500	60478515	5080	5080	5080	5080	0
201	20241217	173400	60478515	5080	5080	5080	5080	0
202	20241217	173300	60478515	5080	5080	5080	5080	0
203	20241217	173200	60478515	5080	5080	5080	5080	0
204	20241217	173100	60478515	5080	5080	5080	5080	0
205	20241217	173000	60478515	5080	5080	5080	5080	0
206	20241217	172900	60478515	5080	5080	5080	5080	0
207	20241217	172800	60478515	5080	5080	5080	5080	0
208	20241217	172700	60478515	5080	5080	5080	5080	0
209	20241217	172600	60478515	5080	5080	5080	5080	0
210	20241217	172500	60478515	5080	5080	5080	5080	0
211	20241217	172400	60478515	5080	5080	5080	5080	0
212	20241217	172300	60478515	5080	5080	5080	5080	137
213	20241217	172200	60478515	5080	5080	5080	5080	0
214	20241217	172100	60478515	5080	5080	5080	5080	0
215	20241217	172000	60478515	5080	5080	5080	5080	0
216	20241217	171900	60478515	5080	5080	5080	5080	0
217	20241217	171800	60478515	5080	5080	5080	5080	0
218	20241217	171700	60478515	5080	5080	5080	5080	0
219	20241217	171600	60478515	5080	5080	5080	5080	0
220	20241217	171500	60478515	5080	5080	5080	5080	0
221	20241217	171400	60478515	5080	5080	5080	5080	0
222	20241217	171300	60478515	5080	5080	5080	5080	0
223	20241217	171200	60478515	5080	5080	5080	5080	0
224	20241217	171100	60478515	5080	5080	5080	5080	0
225	20241217	171000	60478515	5080	5080	5080	5080	0
226	20241217	170900	60478515	5080	5080	5080	5080	0
227	20241217	170800	60478515	5080	5080	5080	5080	0
228	20241217	170700	60478515	5080	5080	5080	5080	0
229	20241217	170600	60478515	5080	5080	5080	5080	0
230	20241217	170500	60478515	5080	5080	5080	5080	0
231	20241217	170400	60478515	5080	5080	5080	5080	0
232	20241217	170300	60478515	5080	5080	5080	5080	0
233	20241217	170200	60478515	5080	5080	5080	5080	0
234	20241217	170100	60478515	5080	5080	5080	5080	0
235	20241217	170000	60478515	5080	5080	5080	5080	0
236	20241217	165900	60478515	5080	5080	5080	5080	0
237	20241217	165800	60478515	5080	5080	5080	5080	0
238	20241217	165700	60478515	5080	5080	5080	5080	0
239	20241217	165600	60478515	5080	5080	5080	5080	0
240	20241217	165500	60478515	5080	5080	5080	5080	0
241	20241217	165400	60478515	5080	5080	5080	5080	0
242	20241217	165300	60478515	5080	5080	5080	5080	137
243	20241217	165200	60478515	5080	5080	5080	5080	0
244	20241217	165100	60478515	5080	5080	5080	5080	0
245	20241217	165000	60478515	5080	5080	5080	5080	0
246	20241217	164900	60478515	5080	5080	5080	5080	0
247	20241217	164800	60478515	5080	5080	5080	5080	0
248	20241217	164700	60478515	5080	5080	5080	5080	0
249	20241217	164600	60478515	5080	5080	5080	5080	0
250	20241217	164500	60478515	5080	5080	5080	5080	0
251	20241217	164400	60478515	5080	5080	5080	5080	0
252	20241217	164300	60478515	5080	5080	5080	5080	0
253	20241217	164200	60478515	5080	5080	5080	5080	0
254	20241217	164100	60478515	5080	5080	5080	5080	0
255	20241217	164000	60478515	5080	5080	5080	5080	0
256	20241217	163900	60478515	5080	5080	5080	5080	0
257	20241217	163800	60478515	5080	5080	5080	5080	0
258	20241217	163700	60478515	5080	5080	5080	5080	0
259	20241217	163600	60478515	5080	5080	5080	5080	0
260	20241217	163500	60478515	5080	5080	5080	5080	0
261	20241217	163400	60478515	5080	5080	5080	5080	0
262	20241217	163300	60478515	5080	5080	5080	5080	0
263	20241217	163200	60478515	5080	5080	5080	5080	0
264	20241217	163100	60478515	5080	5080	5080	5080	0
265	20241217	163000	60478515	5080	5080	5080	5080	0
266	20241217	162900	60478515	5080	5080	5080	5080	0
267	20241217	162800	60478515	5080	5080	5080	5080	0
268	20241217	162700	60478515	5080	5080	5080	5080	0
269	20241217	162600	60478515	5080	5080	5080	5080	0
270	20241217	162500	60478515	5080	5080	5080	5080	0
271	20241217	162400	60478515	5080	5080	5080	5080	0
272	20241217	162300	60478515	5080	5080	5080	5080	137
273	20241217	162200	60478515	5080	5080	5080	5080	0
274	20241217	162100	60478515	5080	5080	5080	5080	0
275	20241217	162000	60478515	5080	5080	5080	5080	0
276	20241217	161900	60478515	5080	5080	5080	5080	0
277	20241217	161800	60478515	5080	5080	5080	5080	0
278	20241217	161700	60478515	5080	5080	5080	5080	0
279	20241217	161600	60478515	5080	5080	5080	5080	0
280	20241217	161500	60478515	5080	5080	5080	5080	0
281	20241217	161400	60478515	5080	5080	5080	5080	0
282	20241217	161300	60478515	5080	5080	5080	5080	0
283	20241217	161200	60478515	5080	5080	5080	5080	0
284	20241217	161100	60478515	5080	5080	5080	5080	0
285	20241217	161000	60478515	5080	5080	5080	5080	0
286	20241217	160900	60478515	5080	5080	5080	5080	0
287	20241217	160800	60478515	5080	5080	5080	5080	0
288	20241217	160700	60478515	5080	5080	5080	5080	0
289	20241217	160600	60478515	5080	5080	5080	5080	0
290	20241217	160500	60478515	5080	5080	5080	5080	0
291	20241217	160400	60478515	5080	5080	5080	5080	0
292	20241217	160300	60478515	5080	5080	5080	5080	0
293	20241217	160200	60478515	5080	5080	5080	5080	0
294	20241217	160100	60478515	5080	5080	5080	5080	0
295	20241217	160000	60478515	5080	5080	5080	5080	0
296	20241217	155900	60478515	5080	5080	5080	5080	0
297	20241217	155800	60478515	5080	5080	5080	5080	0
298	20241217	155700	60478515	5080	5080	5080	5080	0
299	20241217	155600	60478515	5080	5080	5080	5080	0
300	20241217	155500	60478515	5080	5080	5080	5080	0
301	20241217	155400	60478515	5080	5080	5080	5080	0
302	20241217	155300	60478515	5080	5080	5080	5080	137
303	20241217	155200	60478515	5080	5080	5080	5080	0
304	20241217	155100	60478515	5080	5080	5080	5080	0
305	20241217	155000	60478515	5080	5080	5080	5080	0
306	20241217	154900	60478515	5080	5080	5080	5080	0
307	20241217	154800	60478515	5080	5080	5080	5080	0
308	20241217	154700	60478515	5080	5080	5080	5080	0
309	20241217	154600	60478515	5080	5080	5080	5080	0
310	20241217	154500	60478515	5080	5080	5080	5080	0
311	20241217	154400	60478515	5080	5080	5080	5080	0
312	20241217	154300	60478515	5080	5080	5080	5080	0
313	20241217	154200	60478515	5080	5080	5080	5080	0
314	20241217	154100	60478515	5080	5080	5080	5080	0
315	20241217	154000	60478515	5080	5080	5080	5080	0
316	20241217	153900	60478515	5080	5080	5080	5080	0
317	20241217	153800	60478515	5080	5080	5080	5080	0
318	20241217	153700	60478515	5080	5080	5080	5080	0
319	20241217	153600	60478515	5080	5080	5080	5080	0
320	20241217	153500	60478515	5080	5080	5080	5080	0
321	20241217	153400	60478515	5080	5080	5080	5080	0
322	20241217	153300	60478515	5080	5080	5080	5080	0
323	20241217	153200	60478515	5080	5080	5080	5080	0
324	20241217	153100	60478515	5080	5080	5080	5080	0
325	20241217	153000	60478515	5080	5080	5080	5080	137
326	20241217	152900	59782555	5070	5070	5070	5070	0
327	20241217	152800	59782555	5070	5070	5070	5070	0
328	20241217	152700	59782555	5070	5070	5070	5070	0
329	20241217	152600	59782555	5070	5070	5070	5070	0
330	20241217	152500	59782555	5070	5070	5070	5070	0
331	20241217	152400	59782555	5070	5070	5070	5070	0
332	20241217	152300	59782555	5070	5070	5070	5070	0
333	20241217	152200	59782555	5070	5070	5070	5070	0
334	20241217	152100	59782555	5070	5070	5070	5070	0
335	20241217	152000	59782555	5070	5070	5070	5070	0
336	20241217	151900	59782555	5070	5060	5070	5060	119
337	20241217	151800	59179315	5070	5070	5070	5070	1
338	20241217	151700	59174245	5060	5060	5060	5060	100
339	20241217	151600	58668245	5070	5070	5070	5070	2
340	20241217	151500	58658105	5070	5070	5070	5070	109
341	20241217	151400	58105475	5070	5070	5070	5070	1
342	20241217	151300	58100405	5050	5050	5050	5050	0
343	20241217	151200	58100405	5050	5070	5070	5050	179
344	20241217	151100	57192895	5070	5070	5070	5070	11
345	20241217	151000	57137125	5060	5060	5060	5060	89
346	20241217	150900	56686785	5060	5060	5060	5060	150
347	20241217	150800	55927785	5070	5070	5070	5070	0
348	20241217	150700	55927785	5070	5070	5070	5070	158
349	20241217	150600	55126725	5070	5070	5070	5070	0
350	20241217	150500	55126725	5070	5070	5070	5070	5
351	20241217	150400	55101375	5070	5070	5070	5070	0
352	20241217	150300	55101375	5070	5070	5070	5070	0
353	20241217	150200	55101375	5070	5070	5070	5070	162
354	20241217	150100	54280035	5070	5070	5070	5070	33
355	20241217	150000	54112725	5070	5070	5070	5070	0
356	20241217	145900	54112725	5070	5070	5070	5070	10
357	20241217	145800	54062025	5070	5070	5070	5070	120
358	20241217	145700	53453625	5070	5070	5070	5070	0
359	20241217	145600	53453625	5070	5070	5070	5070	0
360	20241217	145500	53453625	5070	5070	5070	5070	5
361	20241217	145400	53428275	5070	5070	5070	5070	0
362	20241217	145300	53428275	5070	5070	5070	5070	132
363	20241217	145200	52759035	5080	5080	5080	5080	0
364	20241217	145100	52759035	5080	5080	5080	5080	0
365	20241217	145000	52759035	5080	5080	5080	5080	0
366	20241217	144900	52759035	5080	5080	5080	5080	0
367	20241217	144800	52759035	5080	5060	5080	5060	350
368	20241217	144700	50985035	5060	5060	5060	5060	1
369	20241217	144600	50979975	5080	5080	5080	5080	0
370	20241217	144500	50979975	5080	5080	5080	5080	0
371	20241217	144400	50979975	5080	5080	5080	5080	0
372	20241217	144300	50979975	5080	5080	5080	5080	123
373	20241217	144200	50355135	5080	5080	5080	5080	0
374	20241217	144100	50355135	5080	5080	5080	5080	0
375	20241217	144000	50355135	5080	5080	5080	5080	0
376	20241217	143900	50355135	5080	5080	5080	5080	200
377	20241217	143800	49339135	5080	5080	5080	5080	118
378	20241217	143700	48739695	5080	5080	5080	5080	0
379	20241217	143600	48739695	5080	5050	5080	5050	29
380	20241217	143500	48593215	5080	5080	5080	5080	0
381	20241217	143400	48593215	5080	5080	5080	5080	0
382	20241217	143300	48593215	5080	5080	5080	5080	0
383	20241217	143200	48593215	5080	5080	5080	5080	0
384	20241217	143100	48593215	5080	5080	5080	5080	0
385	20241217	143000	48593215	5080	5080	5080	5080	0
386	20241217	142900	48593215	5080	5080	5080	5080	20
387	20241217	142800	48491615	5080	5080	5080	5080	1
388	20241217	142700	48486535	5040	5040	5040	5040	1
389	20241217	142600	48481495	5040	5050	5050	5040	596
390	20241217	142500	45474515	5090	5090	5090	5090	125
391	20241217	142400	44838265	5090	5090	5090	5090	0
392	20241217	142300	44838265	5090	5090	5090	5090	0
393	20241217	142200	44838265	5090	5090	5090	5090	0
394	20241217	142100	44838265	5090	5090	5090	5090	0
395	20241217	142000	44838265	5090	5090	5090	5090	0
396	20241217	141900	44838265	5090	5090	5090	5090	0
397	20241217	141800	44838265	5090	5090	5090	5090	164
398	20241217	141700	44003505	5060	5070	5070	5060	582
399	20241217	141600	41055395	5100	5100	5100	5100	0
400	20241217	141500	41055395	5100	5100	5100	5100	0
401	20241217	141400	41055395	5100	5100	5100	5100	2
402	20241217	141300	41045195	5090	5090	5090	5090	123
403	20241217	141200	40419125	5080	5080	5080	5080	0
404	20241217	141100	40419125	5080	5080	5080	5080	0
405	20241217	141000	40419125	5080	5080	5080	5080	49
406	20241217	140900	40170205	5090	5090	5090	5090	0
407	20241217	140800	40170205	5090	5090	5090	5090	0
408	20241217	140700	40170205	5090	5090	5090	5090	162
409	20241217	140600	39345625	5090	5090	5090	5090	0
410	20241217	140500	39345625	5090	5090	5090	5090	0
411	20241217	140400	39345625	5090	5090	5090	5090	0
412	20241217	140300	39345625	5090	5090	5090	5090	102
413	20241217	140200	38826445	5090	5090	5090	5090	0
414	20241217	140100	38826445	5090	5090	5090	5090	0
415	20241217	140000	38826445	5090	5090	5090	5090	1
416	20241217	135900	38821355	5070	5070	5070	5070	0
417	20241217	135800	38821355	5070	5070	5070	5070	1
418	20241217	135700	38816285	5090	5090	5090	5090	144
419	20241217	135600	38083325	5090	5090	5090	5090	1
420	20241217	135500	38078235	5070	5080	5080	5070	227
421	20241217	135400	36925125	5090	5090	5090	5090	0
422	20241217	135300	36925125	5090	5090	5090	5090	0
423	20241217	135200	36925125	5090	5090	5090	5090	1
424	20241217	135100	36920035	5070	5070	5070	5070	1
425	20241217	135000	36914965	5100	5100	5100	5100	0
426	20241217	134900	36914965	5100	5070	5100	5070	181
427	20241217	134800	35991905	5090	5090	5090	5090	0
428	20241217	134700	35991905	5090	5090	5090	5090	51
429	20241217	134600	35732315	5090	5090	5090	5090	0
430	20241217	134500	35732315	5090	5090	5090	5090	0
431	20241217	134400	35732315	5090	5090	5090	5090	10
432	20241217	134300	35681415	5090	5090	5090	5090	96
433	20241217	134200	35192775	5100	5100	5100	5100	0
434	20241217	134100	35192775	5100	5100	5100	5100	0
435	20241217	134000	35192775	5100	5100	5100	5100	0
436	20241217	133900	35192775	5100	5100	5100	5100	111
437	20241217	133800	34626675	5100	5080	5100	5080	124
438	20241217	133700	33995925	5090	5090	5090	5090	0
439	20241217	133600	33995925	5090	5090	5090	5090	80
440	20241217	133500	33588725	5090	5080	5090	5080	192
441	20241217	133400	32613325	5080	5080	5080	5080	1
442	20241217	133300	32608245	5060	5060	5060	5060	0
443	20241217	133200	32608245	5060	5050	5060	5050	303
444	20241217	133100	31077055	5050	5050	5050	5050	0
445	20241217	133000	31077055	5050	5050	5050	5050	0
446	20241217	132900	31077055	5050	5050	5050	5050	1
447	20241217	132800	31072005	5050	5050	5050	5050	0
448	20241217	132700	31072005	5050	5050	5050	5050	0
449	20241217	132600	31072005	5050	5050	5050	5050	2
450	20241217	132500	31061905	5050	5050	5050	5050	101
451	20241217	132400	30551855	5050	5050	5050	5050	10
452	20241217	132300	30501355	5050	5050	5050	5050	0
453	20241217	132200	30501355	5050	5050	5050	5050	0
454	20241217	132100	30501355	5050	5050	5050	5050	2
455	20241217	132000	30491255	5050	5050	5050	5050	1
456	20241217	131900	30486205	5020	5050	5050	5020	450
457	20241217	131800	28227015	5030	5030	5030	5030	0
458	20241217	131700	28227015	5030	5030	5030	5030	0
459	20241217	131600	28227015	5030	5030	5030	5030	0
460	20241217	131500	28227015	5030	5030	5030	5030	0
461	20241217	131400	28227015	5030	5030	5030	5030	0
462	20241217	131300	28227015	5030	5030	5030	5030	0
463	20241217	131200	28227015	5030	5030	5030	5030	0
464	20241217	131100	28227015	5030	5030	5030	5030	0
465	20241217	131000	28227015	5030	5030	5030	5030	0
466	20241217	130900	28227015	5030	5030	5030	5030	0
467	20241217	130800	28227015	5030	5030	5030	5030	28
468	20241217	130700	28086175	5030	5030	5030	5030	0
469	20241217	130600	28086175	5030	5030	5030	5030	0
470	20241217	130500	28086175	5030	5030	5030	5030	0
471	20241217	130400	28086175	5030	5030	5030	5030	0
472	20241217	130300	28086175	5030	5030	5030	5030	69
473	20241217	130200	27739105	5030	5020	5030	5020	7
474	20241217	130100	27703945	5020	5020	5020	5020	10
475	20241217	130000	27653745	5030	5020	5030	5020	43
476	20241217	125900	27437865	5020	5020	5020	5020	0
477	20241217	125800	27437865	5020	5020	5020	5020	0
478	20241217	125700	27437865	5020	5020	5020	5020	0
479	20241217	125600	27437865	5020	5020	5020	5020	2
480	20241217	125500	27427825	5020	5020	5020	5020	0
481	20241217	125400	27427825	5020	5020	5020	5020	0
482	20241217	125300	27427825	5020	5020	5020	5020	0
483	20241217	125200	27427825	5020	5020	5020	5020	0
484	20241217	125100	27427825	5020	5020	5020	5020	0
485	20241217	125000	27427825	5020	5020	5020	5020	46
486	20241217	124900	27196905	5020	5020	5020	5020	1
487	20241217	124800	27191885	5000	5000	5000	5000	0
488	20241217	124700	27191885	5000	5020	5020	5000	37
489	20241217	124600	27006385	5000	5000	5000	5000	30
490	20241217	124500	26856385	5010	5010	5010	5010	0
491	20241217	124400	26856385	5010	5010	5010	5010	0
492	20241217	124300	26856385	5010	5010	5010	5010	0
493	20241217	124200	26856385	5010	5010	5010	5010	0
494	20241217	124100	26856385	5010	5010	5010	5010	0
495	20241217	124000	26856385	5010	5010	5010	5010	100
496	20241217	123900	26355385	5020	5020	5020	5020	0
497	20241217	123800	26355385	5020	5020	5020	5020	0
498	20241217	123700	26355385	5020	5020	5020	5020	0
499	20241217	123600	26355385	5020	5020	5020	5020	1
500	20241217	123500	26350365	5000	5010	5010	5000	55
501	20241217	123400	26074865	5000	5000	5000	5000	0
502	20241217	123300	26074865	5000	5000	5000	5000	0
503	20241217	123200	26074865	5000	5000	5000	5000	0
504	20241217	123100	26074865	5000	5000	5000	5000	0
505	20241217	123000	26074865	5000	5000	5000	5000	0
506	20241217	122900	26074865	5000	5000	5000	5000	0
507	20241217	122800	26074865	5000	5000	5000	5000	0
508	20241217	122700	26074865	5000	5000	5000	5000	0
509	20241217	122600	26074865	5000	5000	5000	5000	0
510	20241217	122500	26074865	5000	5000	5000	5000	0
511	20241217	122400	26074865	5000	5000	5000	5000	0
512	20241217	122300	26074865	5000	5000	5000	5000	0
513	20241217	122200	26074865	5000	5000	5000	5000	0
514	20241217	122100	26074865	5000	5000	5000	5000	0
515	20241217	122000	26074865	5000	5000	5000	5000	0
516	20241217	121900	26074865	5000	5000	5000	5000	0
517	20241217	121800	26074865	5000	5000	5000	5000	0
518	20241217	121700	26074865	5000	5000	5000	5000	0
519	20241217	121600	26074865	5000	5000	5000	5000	0
520	20241217	121500	26074865	5000	5000	5000	5000	0
521	20241217	121400	26074865	5000	5000	5000	5000	0
522	20241217	121300	26074865	5000	5000	5000	5000	0
523	20241217	121200	26074865	5000	5000	5000	5000	0
524	20241217	121100	26074865	5000	5020	5020	5000	140
525	20241217	121000	25374265	5000	5000	5000	5000	0
526	20241217	120900	25374265	5000	5000	5000	5000	0
527	20241217	120800	25374265	5000	5000	5000	5000	20
528	20241217	120700	25274265	5020	5020	5020	5020	0
529	20241217	120600	25274265	5020	5020	5020	5020	0
530	20241217	120500	25274265	5020	5020	5020	5020	0
531	20241217	120400	25274265	5020	5020	5020	5020	0
532	20241217	120300	25274265	5020	5020	5020	5020	0
533	20241217	120200	25274265	5020	5020	5020	5020	0
534	20241217	120100	25274265	5020	5020	5020	5020	0
535	20241217	120000	25274265	5020	5020	5020	5020	1
536	20241217	115900	25269245	5000	5000	5000	5000	0
537	20241217	115800	25269245	5000	5000	5000	5000	0
538	20241217	115700	25269245	5000	5000	5000	5000	0
539	20241217	115600	25269245	5000	5000	5000	5000	0
540	20241217	115500	25269245	5000	5000	5000	5000	0
541	20241217	115400	25269245	5000	5000	5000	5000	0
542	20241217	115300	25269245	5000	5000	5000	5000	3
543	20241217	115200	25254245	5020	5020	5020	5020	0
544	20241217	115100	25254245	5020	5020	5020	5020	0
545	20241217	115000	25254245	5020	5020	5020	5020	0
546	20241217	114900	25254245	5020	5020	5020	5020	0
547	20241217	114800	25254245	5020	5020	5020	5020	0
548	20241217	114700	25254245	5020	5020	5020	5020	0
549	20241217	114600	25254245	5020	5020	5020	5020	32
550	20241217	114500	25093605	5000	5000	5000	5000	0
551	20241217	114400	25093605	5000	5000	5000	5000	0
552	20241217	114300	25093605	5000	5000	5000	5000	0
553	20241217	114200	25093605	5000	5000	5000	5000	0
554	20241217	114100	25093605	5000	5000	5000	5000	0
555	20241217	114000	25093605	5000	5000	5000	5000	102
556	20241217	113900	24583605	5000	5000	5000	5000	0
557	20241217	113800	24583605	5000	5000	5000	5000	0
558	20241217	113700	24583605	5000	5000	5000	5000	0
559	20241217	113600	24583605	5000	5000	5000	5000	0
560	20241217	113500	24583605	5000	5000	5000	5000	0
561	20241217	113400	24583605	5000	5000	5000	5000	0
562	20241217	113300	24583605	5000	5000	5000	5000	0
563	20241217	113200	24583605	5000	5000	5000	5000	1
564	20241217	113100	24578605	5000	5000	5000	5000	0
565	20241217	113000	24578605	5000	5000	5000	5000	0
566	20241217	112900	24578605	5000	5000	5000	5000	0
567	20241217	112800	24578605	5000	5000	5000	5000	40
568	20241217	112700	24378605	5000	5000	5000	5000	1
569	20241217	112600	24373605	5000	5000	5000	5000	0
570	20241217	112500	24373605	5000	5000	5000	5000	1
571	20241217	112400	24368605	5000	5000	5000	5000	0
572	20241217	112300	24368605	5000	5000	5000	5000	0
573	20241217	112200	24368605	5000	5000	5000	5000	0
574	20241217	112100	24368605	5000	5000	5000	5000	0
575	20241217	112000	24368605	5000	5000	5000	5000	0
576	20241217	111900	24368605	5000	5020	5020	5000	2
577	20241217	111800	24358585	5000	5000	5000	5000	54
578	20241217	111700	24088585	5000	5000	5000	5000	91
579	20241217	111600	23633585	5010	5010	5010	5010	2
580	20241217	111500	23623565	5010	5010	5010	5010	0
581	20241217	111400	23623565	5010	5010	5010	5010	0
582	20241217	111300	23623565	5010	5010	5010	5010	0
583	20241217	111200	23623565	5010	5010	5010	5010	0
584	20241217	111100	23623565	5010	5010	5010	5010	7
585	20241217	111000	23588495	5030	5030	5030	5030	0
586	20241217	110900	23588495	5030	5030	5030	5030	0
587	20241217	110800	23588495	5030	5030	5030	5030	0
588	20241217	110700	23588495	5030	5030	5030	5030	0
589	20241217	110600	23588495	5030	5030	5030	5030	0
590	20241217	110500	23588495	5030	5030	5030	5030	0
591	20241217	110400	23588495	5030	5030	5030	5030	0
592	20241217	110300	23588495	5030	5030	5030	5030	0
593	20241217	110200	23588495	5030	5010	5030	5000	280
594	20241217	110100	22187255	5030	5030	5030	5030	0
595	20241217	110000	22187255	5030	5030	5030	5030	0
596	20241217	105900	22187255	5030	5030	5030	5030	0
597	20241217	105800	22187255	5030	5030	5030	5030	1
598	20241217	105700	22182225	5010	5010	5010	5010	1
599	20241217	105600	22177215	5030	5030	5030	5030	0
600	20241217	105500	22177215	5030	5030	5030	5030	0
601	20241217	105400	22177215	5030	5030	5030	5030	0
602	20241217	105300	22177215	5030	5030	5030	5030	0
603	20241217	105200	22177215	5030	5030	5030	5030	0
604	20241217	105100	22177215	5030	5030	5030	5030	0
605	20241217	105000	22177215	5030	5030	5030	5000	130
606	20241217	104900	21526285	5020	5020	5020	5000	215
607	20241217	104800	20448485	5020	5020	5020	5020	10
608	20241217	104700	20398285	5030	5030	5030	5030	20
609	20241217	104600	20297685	5030	5030	5030	5030	4
610	20241217	104500	20277565	5030	5030	5030	5030	0
611	20241217	104400	20277565	5030	5030	5030	5030	0
612	20241217	104300	20277565	5030	5030	5030	5030	0
613	20241217	104200	20277565	5030	5030	5030	5030	0
614	20241217	104100	20277565	5030	5030	5030	5030	0
615	20241217	104000	20277565	5030	5030	5030	5030	0
616	20241217	103900	20277565	5030	5030	5030	5030	0
617	20241217	103800	20277565	5030	5030	5030	5030	0
618	20241217	103700	20277565	5030	5030	5030	5030	0
619	20241217	103600	20277565	5030	5030	5030	5030	0
620	20241217	103500	20277565	5030	5030	5030	5030	0
621	20241217	103400	20277565	5030	5030	5030	5030	0
622	20241217	103300	20277565	5030	5030	5030	5030	19
623	20241217	103200	20181995	5030	5030	5030	5030	1
624	20241217	103100	20176965	5020	5020	5020	5020	0
625	20241217	103000	20176965	5020	5020	5020	5020	0
626	20241217	102900	20176965	5020	5020	5020	5020	0
627	20241217	102800	20176965	5020	5030	5030	5020	12
628	20241217	102700	20116615	5030	5030	5030	5030	100
629	20241217	102600	19613615	5030	5030	5030	5030	0
630	20241217	102500	19613615	5030	5030	5030	5030	0
631	20241217	102400	19613615	5030	5030	5030	5030	0
632	20241217	102300	19613615	5030	5030	5030	5030	0
633	20241217	102200	19613615	5030	5030	5030	5030	0
634	20241217	102100	19613615	5030	5030	5030	5030	0
635	20241217	102000	19613615	5030	5030	5030	5030	0
636	20241217	101900	19613615	5030	5030	5030	5030	0
637	20241217	101800	19613615	5030	5030	5030	5030	0
638	20241217	101700	19613615	5030	5030	5030	5030	0
639	20241217	101600	19613615	5030	5030	5030	5030	10
640	20241217	101500	19563315	5030	5030	5030	5030	0
641	20241217	101400	19563315	5030	5030	5030	5030	0
642	20241217	101300	19563315	5030	5030	5030	5030	0
643	20241217	101200	19563315	5030	5030	5030	5030	0
644	20241217	101100	19563315	5030	5030	5030	5030	0
645	20241217	101000	19563315	5030	5030	5030	5030	0
646	20241217	100900	19563315	5030	5030	5030	5030	0
647	20241217	100800	19563315	5030	5030	5030	5030	0
648	20241217	100700	19563315	5030	5030	5030	5030	0
649	20241217	100600	19563315	5030	5030	5030	5030	0
650	20241217	100500	19563315	5030	5030	5030	5030	0
651	20241217	100400	19563315	5030	5010	5030	5010	31
652	20241217	100300	19407975	5010	5010	5010	5010	17
653	20241217	100200	19322805	5010	5010	5010	5010	0
654	20241217	100100	19322805	5010	5010	5010	5010	50
655	20241217	100000	19072305	5030	5030	5030	5030	0
656	20241217	095900	19072305	5030	5030	5030	5030	1
657	20241217	095800	19067275	5030	5030	5030	5030	25
658	20241217	095700	18941525	5030	5030	5030	5030	0
659	20241217	095600	18941525	5030	5030	5030	5030	0
660	20241217	095500	18941525	5030	5030	5030	5030	0
661	20241217	095400	18941525	5030	5030	5030	5030	20
662	20241217	095300	18840925	5030	5030	5030	5030	5
663	20241217	095200	18815775	5030	5030	5030	5030	0
664	20241217	095100	18815775	5030	5030	5030	5030	0
665	20241217	095000	18815775	5030	5030	5030	5030	2
666	20241217	094900	18805715	5030	5030	5030	5030	2
667	20241217	094800	18795655	5030	5030	5030	5030	0
668	20241217	094700	18795655	5030	5030	5030	5030	0
669	20241217	094600	18795655	5030	5030	5030	5030	0
670	20241217	094500	18795655	5030	5030	5030	5030	5
671	20241217	094400	18770505	5030	5030	5030	5030	33
672	20241217	094300	18604515	5000	5000	5000	5000	100
673	20241217	094200	18104515	5030	5030	5030	5030	101
674	20241217	094100	17596485	5020	5020	5020	5020	20
675	20241217	094000	17496085	5010	5000	5010	5000	158
676	20241217	093900	16705585	5010	5010	5010	5010	50
677	20241217	093800	16455085	5020	5020	5020	5020	43
678	20241217	093700	16239225	5020	5040	5040	5020	103
679	20241217	093600	15720945	5050	5050	5050	5050	0
680	20241217	093500	15720945	5050	5050	5050	5050	0
681	20241217	093400	15720945	5050	5050	5050	5050	100
682	20241217	093300	15215945	5040	5020	5040	5020	46
683	20241217	093200	14984465	5020	5020	5020	5020	168
684	20241217	093100	14141105	5020	5020	5020	5020	0
685	20241217	093000	14141105	5020	5020	5020	5020	0
686	20241217	092900	14141105	5020	5020	5020	5020	0
687	20241217	092800	14141105	5020	5000	5020	5000	55
688	20241217	092700	13865365	5000	4995	5000	4995	451
689	20241217	092600	11612530	4995	4995	4995	4995	217
690	20241217	092500	10528615	4985	4985	4985	4985	0
691	20241217	092400	10528615	4985	4985	4985	4985	0
692	20241217	092300	10528615	4985	4990	4995	4985	49
693	20241217	092200	10283980	4985	4985	4985	4985	0
694	20241217	092100	10283980	4985	4985	4995	4985	24
695	20241217	092000	10164330	4985	4985	4985	4985	0
696	20241217	091900	10164330	4985	4985	4985	4985	0
697	20241217	091800	10164330	4985	4985	4985	4985	0
698	20241217	091700	10164330	4985	5040	5040	4985	40
699	20241217	091600	9963335	5050	5050	5050	5050	0
700	20241217	091500	9963335	5050	5050	5050	5050	0
701	20241217	091400	9963335	5050	5050	5050	5050	36
702	20241217	091300	9781535	5050	5050	5050	5050	0
703	20241217	091200	9781535	5050	5050	5050	5050	2
704	20241217	091100	9771435	5010	4975	5010	4975	65
705	20241217	091000	9446135	4970	4970	4970	4970	0
706	20241217	090900	9446135	4970	4970	4970	4970	0
707	20241217	090800	9446135	4970	4970	4970	4970	0
708	20241217	090700	9446135	4970	4970	4970	4970	20
709	20241217	090600	9346735	4965	4970	4970	4965	100
710	20241217	090500	8849795	5060	5060	5060	5060	15
711	20241217	090400	8773895	5060	5020	5060	4950	1072
712	20241217	090300	3425480	5060	5060	5060	5060	200
713	20241217	090200	2413480	5060	5060	5060	5060	0
714	20241217	090100	2413480	5060	5060	5060	5060	217
715	20241217	090000	1315460	5060	5040	5060	5040	261