KissMeData/170030/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	203200	49450355	5040	5040	5040	5040	129
3	20241216	203100	49450355	5040	5040	5040	5040	0
4	20241216	203000	49450355	5040	5040	5040	5040	0
5	20241216	202900	49450355	5040	5040	5040	5040	0
6	20241216	202800	49450355	5040	5040	5040	5040	0
7	20241216	202700	49450355	5040	5040	5040	5040	0
8	20241216	202600	49450355	5040	5040	5040	5040	0
9	20241216	202500	49450355	5040	5040	5040	5040	0
10	20241216	202400	49450355	5040	5040	5040	5040	0
11	20241216	202300	49450355	5040	5040	5040	5040	0
12	20241216	202200	49450355	5040	5040	5040	5040	0
13	20241216	202100	49450355	5040	5040	5040	5040	0
14	20241216	202000	49450355	5040	5040	5040	5040	0
15	20241216	201900	49450355	5040	5040	5040	5040	0
16	20241216	201800	49450355	5040	5040	5040	5040	0
17	20241216	201700	49450355	5040	5040	5040	5040	0
18	20241216	201600	49450355	5040	5040	5040	5040	0
19	20241216	201500	49450355	5040	5040	5040	5040	0
20	20241216	201400	49450355	5040	5040	5040	5040	0
21	20241216	201300	49450355	5040	5040	5040	5040	0
22	20241216	201200	49450355	5040	5040	5040	5040	0
23	20241216	201100	49450355	5040	5040	5040	5040	0
24	20241216	201000	49450355	5040	5040	5040	5040	0
25	20241216	200900	49450355	5040	5040	5040	5040	0
26	20241216	200800	49450355	5040	5040	5040	5040	0
27	20241216	200700	49450355	5040	5040	5040	5040	0
28	20241216	200600	49450355	5040	5040	5040	5040	0
29	20241216	200500	49450355	5040	5040	5040	5040	0
30	20241216	200400	49450355	5040	5040	5040	5040	0
31	20241216	200300	49450355	5040	5040	5040	5040	0
32	20241216	200200	49450355	5040	5040	5040	5040	129
33	20241216	200100	49450355	5040	5040	5040	5040	0
34	20241216	200000	49450355	5040	5040	5040	5040	0
35	20241216	195900	49450355	5040	5040	5040	5040	0
36	20241216	195800	49450355	5040	5040	5040	5040	0
37	20241216	195700	49450355	5040	5040	5040	5040	0
38	20241216	195600	49450355	5040	5040	5040	5040	0
39	20241216	195500	49450355	5040	5040	5040	5040	0
40	20241216	195400	49450355	5040	5040	5040	5040	0
41	20241216	195300	49450355	5040	5040	5040	5040	0
42	20241216	195200	49450355	5040	5040	5040	5040	0
43	20241216	195100	49450355	5040	5040	5040	5040	0
44	20241216	195000	49450355	5040	5040	5040	5040	0
45	20241216	194900	49450355	5040	5040	5040	5040	0
46	20241216	194800	49450355	5040	5040	5040	5040	0
47	20241216	194700	49450355	5040	5040	5040	5040	0
48	20241216	194600	49450355	5040	5040	5040	5040	0
49	20241216	194500	49450355	5040	5040	5040	5040	0
50	20241216	194400	49450355	5040	5040	5040	5040	0
51	20241216	194300	49450355	5040	5040	5040	5040	0
52	20241216	194200	49450355	5040	5040	5040	5040	0
53	20241216	194100	49450355	5040	5040	5040	5040	0
54	20241216	194000	49450355	5040	5040	5040	5040	0
55	20241216	193900	49450355	5040	5040	5040	5040	0
56	20241216	193800	49450355	5040	5040	5040	5040	0
57	20241216	193700	49450355	5040	5040	5040	5040	0
58	20241216	193600	49450355	5040	5040	5040	5040	0
59	20241216	193500	49450355	5040	5040	5040	5040	0
60	20241216	193400	49450355	5040	5040	5040	5040	0
61	20241216	193300	49450355	5040	5040	5040	5040	0
62	20241216	193200	49450355	5040	5040	5040	5040	129
63	20241216	193100	49450355	5040	5040	5040	5040	0
64	20241216	193000	49450355	5040	5040	5040	5040	0
65	20241216	192900	49450355	5040	5040	5040	5040	0
66	20241216	192800	49450355	5040	5040	5040	5040	0
67	20241216	192700	49450355	5040	5040	5040	5040	0
68	20241216	192600	49450355	5040	5040	5040	5040	0
69	20241216	192500	49450355	5040	5040	5040	5040	0
70	20241216	192400	49450355	5040	5040	5040	5040	0
71	20241216	192300	49450355	5040	5040	5040	5040	0
72	20241216	192200	49450355	5040	5040	5040	5040	0
73	20241216	192100	49450355	5040	5040	5040	5040	0
74	20241216	192000	49450355	5040	5040	5040	5040	0
75	20241216	191900	49450355	5040	5040	5040	5040	0
76	20241216	191800	49450355	5040	5040	5040	5040	0
77	20241216	191700	49450355	5040	5040	5040	5040	0
78	20241216	191600	49450355	5040	5040	5040	5040	0
79	20241216	191500	49450355	5040	5040	5040	5040	0
80	20241216	191400	49450355	5040	5040	5040	5040	0
81	20241216	191300	49450355	5040	5040	5040	5040	0
82	20241216	191200	49450355	5040	5040	5040	5040	0
83	20241216	191100	49450355	5040	5040	5040	5040	0
84	20241216	191000	49450355	5040	5040	5040	5040	0
85	20241216	190900	49450355	5040	5040	5040	5040	0
86	20241216	190800	49450355	5040	5040	5040	5040	0
87	20241216	190700	49450355	5040	5040	5040	5040	0
88	20241216	190600	49450355	5040	5040	5040	5040	0
89	20241216	190500	49450355	5040	5040	5040	5040	0
90	20241216	190400	49450355	5040	5040	5040	5040	0
91	20241216	190300	49450355	5040	5040	5040	5040	0
92	20241216	190200	49450355	5040	5040	5040	5040	129
93	20241216	190100	49450355	5040	5040	5040	5040	0
94	20241216	190000	49450355	5040	5040	5040	5040	0
95	20241216	185900	49450355	5040	5040	5040	5040	0
96	20241216	185800	49450355	5040	5040	5040	5040	0
97	20241216	185700	49450355	5040	5040	5040	5040	0
98	20241216	185600	49450355	5040	5040	5040	5040	0
99	20241216	185500	49450355	5040	5040	5040	5040	0
100	20241216	185400	49450355	5040	5040	5040	5040	0
101	20241216	185300	49450355	5040	5040	5040	5040	0
102	20241216	185200	49450355	5040	5040	5040	5040	0
103	20241216	185100	49450355	5040	5040	5040	5040	0
104	20241216	185000	49450355	5040	5040	5040	5040	0
105	20241216	184900	49450355	5040	5040	5040	5040	0
106	20241216	184800	49450355	5040	5040	5040	5040	0
107	20241216	184700	49450355	5040	5040	5040	5040	0
108	20241216	184600	49450355	5040	5040	5040	5040	0
109	20241216	184500	49450355	5040	5040	5040	5040	0
110	20241216	184400	49450355	5040	5040	5040	5040	0
111	20241216	184300	49450355	5040	5040	5040	5040	0
112	20241216	184200	49450355	5040	5040	5040	5040	0
113	20241216	184100	49450355	5040	5040	5040	5040	0
114	20241216	184000	49450355	5040	5040	5040	5040	0
115	20241216	183900	49450355	5040	5040	5040	5040	0
116	20241216	183800	49450355	5040	5040	5040	5040	0
117	20241216	183700	49450355	5040	5040	5040	5040	0
118	20241216	183600	49450355	5040	5040	5040	5040	0
119	20241216	183500	49450355	5040	5040	5040	5040	0
120	20241216	183400	49450355	5040	5040	5040	5040	0
121	20241216	183300	49450355	5040	5040	5040	5040	0
122	20241216	183200	49450355	5040	5040	5040	5040	129
123	20241216	183100	49450355	5040	5040	5040	5040	0
124	20241216	183000	49450355	5040	5040	5040	5040	0
125	20241216	182900	49450355	5040	5040	5040	5040	0
126	20241216	182800	49450355	5040	5040	5040	5040	0
127	20241216	182700	49450355	5040	5040	5040	5040	0
128	20241216	182600	49450355	5040	5040	5040	5040	0
129	20241216	182500	49450355	5040	5040	5040	5040	0
130	20241216	182400	49450355	5040	5040	5040	5040	0
131	20241216	182300	49450355	5040	5040	5040	5040	0
132	20241216	182200	49450355	5040	5040	5040	5040	0
133	20241216	182100	49450355	5040	5040	5040	5040	0
134	20241216	182000	49450355	5040	5040	5040	5040	0
135	20241216	181900	49450355	5040	5040	5040	5040	0
136	20241216	181800	49450355	5040	5040	5040	5040	0
137	20241216	181700	49450355	5040	5040	5040	5040	0
138	20241216	181600	49450355	5040	5040	5040	5040	0
139	20241216	181500	49450355	5040	5040	5040	5040	0
140	20241216	181400	49450355	5040	5040	5040	5040	0
141	20241216	181300	49450355	5040	5040	5040	5040	0
142	20241216	181200	49450355	5040	5040	5040	5040	0
143	20241216	181100	49450355	5040	5040	5040	5040	0
144	20241216	181000	49450355	5040	5040	5040	5040	0
145	20241216	180900	49450355	5040	5040	5040	5040	0
146	20241216	180800	49450355	5040	5040	5040	5040	0
147	20241216	180700	49450355	5040	5040	5040	5040	0
148	20241216	180600	49450355	5040	5040	5040	5040	0
149	20241216	180500	49450355	5040	5040	5040	5040	0
150	20241216	180400	49450355	5040	5040	5040	5040	0
151	20241216	180300	49450355	5040	5040	5040	5040	0
152	20241216	180200	49450355	5040	5040	5040	5040	129
153	20241216	180100	49450355	5040	5040	5040	5040	0
154	20241216	180000	49450355	5040	5040	5040	5040	0
155	20241216	175900	49450355	5040	5040	5040	5040	0
156	20241216	175800	49450355	5040	5040	5040	5040	0
157	20241216	175700	49450355	5040	5040	5040	5040	0
158	20241216	175600	49450355	5040	5040	5040	5040	0
159	20241216	175500	49450355	5040	5040	5040	5040	0
160	20241216	175400	49450355	5040	5040	5040	5040	0
161	20241216	175300	49450355	5040	5040	5040	5040	0
162	20241216	175200	49450355	5040	5040	5040	5040	0
163	20241216	175100	49450355	5040	5040	5040	5040	0
164	20241216	175000	49450355	5040	5040	5040	5040	0
165	20241216	174900	49450355	5040	5040	5040	5040	0
166	20241216	174800	49450355	5040	5040	5040	5040	0
167	20241216	174700	49450355	5040	5040	5040	5040	0
168	20241216	174600	49450355	5040	5040	5040	5040	0
169	20241216	174500	49450355	5040	5040	5040	5040	0
170	20241216	174400	49450355	5040	5040	5040	5040	0
171	20241216	174300	49450355	5040	5040	5040	5040	0
172	20241216	174200	49450355	5040	5040	5040	5040	0
173	20241216	174100	49450355	5040	5040	5040	5040	0
174	20241216	174000	49450355	5040	5040	5040	5040	0
175	20241216	173900	49450355	5040	5040	5040	5040	0
176	20241216	173800	49450355	5040	5040	5040	5040	0
177	20241216	173700	49450355	5040	5040	5040	5040	0
178	20241216	173600	49450355	5040	5040	5040	5040	0
179	20241216	173500	49450355	5040	5040	5040	5040	0
180	20241216	173400	49450355	5040	5040	5040	5040	0
181	20241216	173300	49450355	5040	5040	5040	5040	0
182	20241216	173200	49450355	5040	5040	5040	5040	129
183	20241216	173100	49450355	5040	5040	5040	5040	0
184	20241216	173000	49450355	5040	5040	5040	5040	0
185	20241216	172900	49450355	5040	5040	5040	5040	0
186	20241216	172800	49450355	5040	5040	5040	5040	0
187	20241216	172700	49450355	5040	5040	5040	5040	0
188	20241216	172600	49450355	5040	5040	5040	5040	0
189	20241216	172500	49450355	5040	5040	5040	5040	0
190	20241216	172400	49450355	5040	5040	5040	5040	0
191	20241216	172300	49450355	5040	5040	5040	5040	0
192	20241216	172200	49450355	5040	5040	5040	5040	0
193	20241216	172100	49450355	5040	5040	5040	5040	0
194	20241216	172000	49450355	5040	5040	5040	5040	0
195	20241216	171900	49450355	5040	5040	5040	5040	0
196	20241216	171800	49450355	5040	5040	5040	5040	0
197	20241216	171700	49450355	5040	5040	5040	5040	0
198	20241216	171600	49450355	5040	5040	5040	5040	0
199	20241216	171500	49450355	5040	5040	5040	5040	0
200	20241216	171400	49450355	5040	5040	5040	5040	0
201	20241216	171300	49450355	5040	5040	5040	5040	0
202	20241216	171200	49450355	5040	5040	5040	5040	0
203	20241216	171100	49450355	5040	5040	5040	5040	0
204	20241216	171000	49450355	5040	5040	5040	5040	0
205	20241216	170900	49450355	5040	5040	5040	5040	0
206	20241216	170800	49450355	5040	5040	5040	5040	0
207	20241216	170700	49450355	5040	5040	5040	5040	0
208	20241216	170600	49450355	5040	5040	5040	5040	0
209	20241216	170500	49450355	5040	5040	5040	5040	0
210	20241216	170400	49450355	5040	5040	5040	5040	0
211	20241216	170300	49450355	5040	5040	5040	5040	0
212	20241216	170200	49450355	5040	5040	5040	5040	129
213	20241216	170100	49450355	5040	5040	5040	5040	0
214	20241216	170000	49450355	5040	5040	5040	5040	0
215	20241216	165900	49450355	5040	5040	5040	5040	0
216	20241216	165800	49450355	5040	5040	5040	5040	0
217	20241216	165700	49450355	5040	5040	5040	5040	0
218	20241216	165600	49450355	5040	5040	5040	5040	0
219	20241216	165500	49450355	5040	5040	5040	5040	0
220	20241216	165400	49450355	5040	5040	5040	5040	0
221	20241216	165300	49450355	5040	5040	5040	5040	0
222	20241216	165200	49450355	5040	5040	5040	5040	0
223	20241216	165100	49450355	5040	5040	5040	5040	0
224	20241216	165000	49450355	5040	5040	5040	5040	0
225	20241216	164900	49450355	5040	5040	5040	5040	0
226	20241216	164800	49450355	5040	5040	5040	5040	0
227	20241216	164700	49450355	5040	5040	5040	5040	0
228	20241216	164600	49450355	5040	5040	5040	5040	0
229	20241216	164500	49450355	5040	5040	5040	5040	0
230	20241216	164400	49450355	5040	5040	5040	5040	0
231	20241216	164300	49450355	5040	5040	5040	5040	0
232	20241216	164200	49450355	5040	5040	5040	5040	0
233	20241216	164100	49450355	5040	5040	5040	5040	0
234	20241216	164000	49450355	5040	5040	5040	5040	0
235	20241216	163900	49450355	5040	5040	5040	5040	0
236	20241216	163800	49450355	5040	5040	5040	5040	0
237	20241216	163700	49450355	5040	5040	5040	5040	0
238	20241216	163600	49450355	5040	5040	5040	5040	0
239	20241216	163500	49450355	5040	5040	5040	5040	0
240	20241216	163400	49450355	5040	5040	5040	5040	0
241	20241216	163300	49450355	5040	5040	5040	5040	0
242	20241216	163200	49450355	5040	5040	5040	5040	129
243	20241216	163100	49450355	5040	5040	5040	5040	0
244	20241216	163000	49450355	5040	5040	5040	5040	0
245	20241216	162900	49450355	5040	5040	5040	5040	0
246	20241216	162800	49450355	5040	5040	5040	5040	0
247	20241216	162700	49450355	5040	5040	5040	5040	0
248	20241216	162600	49450355	5040	5040	5040	5040	0
249	20241216	162500	49450355	5040	5040	5040	5040	0
250	20241216	162400	49450355	5040	5040	5040	5040	0
251	20241216	162300	49450355	5040	5040	5040	5040	0
252	20241216	162200	49450355	5040	5040	5040	5040	0
253	20241216	162100	49450355	5040	5040	5040	5040	0
254	20241216	162000	49450355	5040	5040	5040	5040	0
255	20241216	161900	49450355	5040	5040	5040	5040	0
256	20241216	161800	49450355	5040	5040	5040	5040	0
257	20241216	161700	49450355	5040	5040	5040	5040	0
258	20241216	161600	49450355	5040	5040	5040	5040	0
259	20241216	161500	49450355	5040	5040	5040	5040	0
260	20241216	161400	49450355	5040	5040	5040	5040	0
261	20241216	161300	49450355	5040	5040	5040	5040	0
262	20241216	161200	49450355	5040	5040	5040	5040	0
263	20241216	161100	49450355	5040	5040	5040	5040	0
264	20241216	161000	49450355	5040	5040	5040	5040	0
265	20241216	160900	49450355	5040	5040	5040	5040	0
266	20241216	160800	49450355	5040	5040	5040	5040	0
267	20241216	160700	49450355	5040	5040	5040	5040	0
268	20241216	160600	49450355	5040	5040	5040	5040	0
269	20241216	160500	49450355	5040	5040	5040	5040	0
270	20241216	160400	49450355	5040	5040	5040	5040	0
271	20241216	160300	49450355	5040	5040	5040	5040	0
272	20241216	160200	49450355	5040	5040	5040	5040	129
273	20241216	160100	49450355	5040	5040	5040	5040	0
274	20241216	160000	49450355	5040	5040	5040	5040	0
275	20241216	155900	49450355	5040	5040	5040	5040	0
276	20241216	155800	49450355	5040	5040	5040	5040	0
277	20241216	155700	49450355	5040	5040	5040	5040	0
278	20241216	155600	49450355	5040	5040	5040	5040	0
279	20241216	155500	49450355	5040	5040	5040	5040	0
280	20241216	155400	49450355	5040	5040	5040	5040	0
281	20241216	155300	49450355	5040	5040	5040	5040	0
282	20241216	155200	49450355	5040	5040	5040	5040	0
283	20241216	155100	49450355	5040	5040	5040	5040	0
284	20241216	155000	49450355	5040	5040	5040	5040	0
285	20241216	154900	49450355	5040	5040	5040	5040	0
286	20241216	154800	49450355	5040	5040	5040	5040	0
287	20241216	154700	49450355	5040	5040	5040	5040	0
288	20241216	154600	49450355	5040	5040	5040	5040	0
289	20241216	154500	49450355	5040	5040	5040	5040	0
290	20241216	154400	49450355	5040	5040	5040	5040	0
291	20241216	154300	49450355	5040	5040	5040	5040	0
292	20241216	154200	49450355	5040	5040	5040	5040	0
293	20241216	154100	49450355	5040	5040	5040	5040	0
294	20241216	154000	49450355	5040	5040	5040	5040	0
295	20241216	153900	49450355	5040	5040	5040	5040	0
296	20241216	153800	49450355	5040	5040	5040	5040	0
297	20241216	153700	49450355	5040	5040	5040	5040	0
298	20241216	153600	49450355	5040	5040	5040	5040	0
299	20241216	153500	49450355	5040	5040	5040	5040	0
300	20241216	153400	49450355	5040	5040	5040	5040	0
301	20241216	153300	49450355	5040	5040	5040	5040	0
302	20241216	153200	49450355	5040	5040	5040	5040	129
303	20241216	153100	49450355	5040	5040	5040	5040	0
304	20241216	153000	49450355	5040	5040	5040	5040	129
305	20241216	152900	48800195	5020	5020	5020	5020	0
306	20241216	152800	48800195	5020	5020	5020	5020	0
307	20241216	152700	48800195	5020	5020	5020	5020	0
308	20241216	152600	48800195	5020	5020	5020	5020	0
309	20241216	152500	48800195	5020	5020	5020	5020	0
310	20241216	152400	48800195	5020	5020	5020	5020	0
311	20241216	152300	48800195	5020	5020	5020	5020	0
312	20241216	152200	48800195	5020	5020	5020	5020	0
313	20241216	152100	48800195	5020	5020	5020	5020	0
314	20241216	152000	48800195	5020	5020	5020	5020	0
315	20241216	151900	48800195	5020	5020	5020	5020	1
316	20241216	151800	48795175	5010	5010	5010	5010	9
317	20241216	151700	48750085	5010	5010	5010	5010	0
318	20241216	151600	48750085	5010	5010	5010	5010	100
319	20241216	151500	48249085	5010	5010	5010	5010	0
320	20241216	151400	48249085	5010	5010	5010	5010	0
321	20241216	151300	48249085	5010	5010	5010	5010	0
322	20241216	151200	48249085	5010	5010	5010	5010	0
323	20241216	151100	48249085	5010	5020	5020	5010	9
324	20241216	151000	48203985	5020	5020	5020	5020	204
325	20241216	150900	47179905	5020	5020	5020	5020	0
326	20241216	150800	47179905	5020	5020	5020	5020	144
327	20241216	150700	46457025	5020	5020	5020	5020	1
328	20241216	150600	46452005	5020	5020	5020	5020	0
329	20241216	150500	46452005	5020	5020	5020	5020	0
330	20241216	150400	46452005	5020	5020	5020	5020	0
331	20241216	150300	46452005	5020	5020	5020	5020	1
332	20241216	150200	46446985	5010	5010	5010	5010	0
333	20241216	150100	46446985	5010	5010	5010	5010	0
334	20241216	150000	46446985	5010	5010	5010	5010	1
335	20241216	145900	46441975	5010	5010	5010	5010	0
336	20241216	145800	46441975	5010	5010	5010	5010	100
337	20241216	145700	45940975	5010	5010	5010	5010	2
338	20241216	145600	45930955	5020	5020	5020	5020	0
339	20241216	145500	45930955	5020	5020	5020	5020	0
340	20241216	145400	45930955	5020	5020	5020	5020	0
341	20241216	145300	45930955	5020	5020	5020	5020	0
342	20241216	145200	45930955	5020	5020	5020	5020	0
343	20241216	145100	45930955	5020	5020	5020	5020	0
344	20241216	145000	45930955	5020	5020	5020	5020	0
345	20241216	144900	45930955	5020	5020	5020	5020	0
346	20241216	144800	45930955	5020	5020	5020	5020	0
347	20241216	144700	45930955	5020	5020	5020	5020	0
348	20241216	144600	45930955	5020	5020	5020	5020	128
349	20241216	144500	45288395	5020	5020	5020	5020	0
350	20241216	144400	45288395	5020	5020	5020	5020	0
351	20241216	144300	45288395	5020	5020	5020	5020	10
352	20241216	144200	45238195	5020	5020	5020	5020	0
353	20241216	144100	45238195	5020	5020	5020	5020	0
354	20241216	144000	45238195	5020	5020	5020	5020	0
355	20241216	143900	45238195	5020	5020	5020	5020	0
356	20241216	143800	45238195	5020	5020	5020	5020	0
357	20241216	143700	45238195	5020	5020	5020	5020	2
358	20241216	143600	45228155	5020	5020	5020	5020	0
359	20241216	143500	45228155	5020	5020	5020	5020	0
360	20241216	143400	45228155	5020	5020	5020	5020	0
361	20241216	143300	45228155	5020	5020	5020	5020	0
362	20241216	143200	45228155	5020	5020	5020	5020	0
363	20241216	143100	45228155	5020	5020	5020	5020	0
364	20241216	143000	45228155	5020	5020	5020	5020	0
365	20241216	142900	45228155	5020	5020	5020	5020	0
366	20241216	142800	45228155	5020	5020	5020	5020	0
367	20241216	142700	45228155	5020	5020	5020	5020	0
368	20241216	142600	45228155	5020	5020	5020	5020	0
369	20241216	142500	45228155	5020	5020	5020	5020	0
370	20241216	142400	45228155	5020	5020	5020	5020	0
371	20241216	142300	45228155	5020	5020	5020	5020	10
372	20241216	142200	45177955	5020	5020	5020	5020	0
373	20241216	142100	45177955	5020	5020	5020	5020	0
374	20241216	142000	45177955	5020	5020	5020	5020	8
375	20241216	141900	45137795	5020	5020	5020	5020	0
376	20241216	141800	45137795	5020	5020	5020	5020	0
377	20241216	141700	45137795	5020	5020	5020	5020	0
378	20241216	141600	45137795	5020	5020	5020	5020	0
379	20241216	141500	45137795	5020	5020	5020	5020	0
380	20241216	141400	45137795	5020	5020	5020	5020	0
381	20241216	141300	45137795	5020	5020	5020	5020	0
382	20241216	141200	45137795	5020	5020	5020	5020	0
383	20241216	141100	45137795	5020	5020	5020	5020	0
384	20241216	141000	45137795	5020	5020	5020	5020	0
385	20241216	140900	45137795	5020	5020	5020	5020	0
386	20241216	140800	45137795	5020	5020	5020	5020	0
387	20241216	140700	45137795	5020	5020	5020	5020	0
388	20241216	140600	45137795	5020	5020	5020	5020	0
389	20241216	140500	45137795	5020	5020	5020	5020	101
390	20241216	140400	44630775	5020	5020	5020	5020	0
391	20241216	140300	44630775	5020	5020	5020	5020	0
392	20241216	140200	44630775	5020	5020	5020	5020	1
393	20241216	140100	44625755	5020	5020	5020	5020	0
394	20241216	140000	44625755	5020	5020	5020	5020	0
395	20241216	135900	44625755	5020	5020	5020	5020	0
396	20241216	135800	44625755	5020	5020	5020	5020	0
397	20241216	135700	44625755	5020	5020	5020	5020	10
398	20241216	135600	44575555	5010	5010	5010	5010	0
399	20241216	135500	44575555	5010	5010	5010	5010	0
400	20241216	135400	44575555	5010	5010	5010	5010	0
401	20241216	135300	44575555	5010	5010	5010	5010	0
402	20241216	135200	44575555	5010	5010	5010	5010	3
403	20241216	135100	44560525	5010	5010	5010	5010	0
404	20241216	135000	44560525	5010	5010	5010	5010	0
405	20241216	134900	44560525	5010	5010	5010	5010	0
406	20241216	134800	44560525	5010	5010	5010	5010	0
407	20241216	134700	44560525	5010	5010	5010	5010	0
408	20241216	134600	44560525	5010	5020	5020	5010	40
409	20241216	134500	44360015	5020	5020	5020	5020	0
410	20241216	134400	44360015	5020	5010	5020	5010	13
411	20241216	134300	44294845	5010	4985	5010	4985	222
412	20241216	134200	43184050	4985	5010	5010	4980	1060
413	20241216	134100	37894550	5020	5020	5020	5020	1
414	20241216	134000	37889530	4995	4995	4995	4995	0
415	20241216	133900	37889530	4995	4995	4995	4995	0
416	20241216	133800	37889530	4995	4995	4995	4995	0
417	20241216	133700	37889530	4995	4995	4995	4995	0
418	20241216	133600	37889530	4995	4995	4995	4995	0
419	20241216	133500	37889530	4995	4995	4995	4995	0
420	20241216	133400	37889530	4995	4995	4995	4995	100
421	20241216	133300	37390030	4985	4985	4985	4985	0
422	20241216	133200	37390030	4985	4985	4985	4985	0
423	20241216	133100	37390030	4985	4985	4985	4985	0
424	20241216	133000	37390030	4985	4985	4985	4985	0
425	20241216	132900	37390030	4985	4985	4985	4985	0
426	20241216	132800	37390030	4985	5010	5010	4980	2221
427	20241216	132700	26285970	5030	5030	5030	5030	4
428	20241216	132600	26265850	5010	5010	5010	5010	0
429	20241216	132500	26265850	5010	5010	5010	5010	0
430	20241216	132400	26265850	5010	5010	5010	5010	0
431	20241216	132300	26265850	5010	5010	5010	5010	0
432	20241216	132200	26265850	5010	5010	5010	5010	0
433	20241216	132100	26265850	5010	5010	5010	5010	0
434	20241216	132000	26265850	5010	5010	5010	5010	15
435	20241216	131900	26190700	5010	5020	5020	5010	90
436	20241216	131800	25739450	5020	5020	5020	5020	0
437	20241216	131700	25739450	5020	5020	5020	5020	100
438	20241216	131600	25237450	5030	5030	5030	5030	0
439	20241216	131500	25237450	5030	5030	5030	5030	0
440	20241216	131400	25237450	5030	5030	5030	5030	0
441	20241216	131300	25237450	5030	5030	5030	5030	3
442	20241216	131200	25222360	5030	5030	5030	5030	0
443	20241216	131100	25222360	5030	5030	5030	5030	0
444	20241216	131000	25222360	5030	5030	5030	5030	0
445	20241216	130900	25222360	5030	5030	5030	5030	0
446	20241216	130800	25222360	5030	5030	5030	5030	0
447	20241216	130700	25222360	5030	5030	5030	5030	0
448	20241216	130600	25222360	5030	5030	5030	5030	0
449	20241216	130500	25222360	5030	5030	5030	5030	97
450	20241216	130400	24734450	5030	5030	5030	5030	0
451	20241216	130300	24734450	5030	5030	5030	5030	0
452	20241216	130200	24734450	5030	5030	5030	5030	0
453	20241216	130100	24734450	5030	5030	5030	5030	0
454	20241216	130000	24734450	5030	5030	5030	5030	1
455	20241216	125900	24729420	5030	5030	5030	5030	0
456	20241216	125800	24729420	5030	5030	5030	5030	0
457	20241216	125700	24729420	5030	5030	5030	5030	0
458	20241216	125600	24729420	5030	5030	5030	5030	0
459	20241216	125500	24729420	5030	5030	5030	5030	0
460	20241216	125400	24729420	5030	5030	5030	5030	0
461	20241216	125300	24729420	5030	5030	5030	5030	0
462	20241216	125200	24729420	5030	5030	5030	5030	0
463	20241216	125100	24729420	5030	5030	5030	5030	0
464	20241216	125000	24729420	5030	5030	5030	5030	0
465	20241216	124900	24729420	5030	5030	5030	5030	0
466	20241216	124800	24729420	5030	5030	5030	5030	23
467	20241216	124700	24613730	5040	5040	5040	5040	0
468	20241216	124600	24613730	5040	5040	5040	5040	0
469	20241216	124500	24613730	5040	5040	5040	5040	0
470	20241216	124400	24613730	5040	5040	5040	5040	0
471	20241216	124300	24613730	5040	5040	5040	5040	0
472	20241216	124200	24613730	5040	5040	5040	5040	0
473	20241216	124100	24613730	5040	5040	5040	5040	0
474	20241216	124000	24613730	5040	5040	5040	5040	0
475	20241216	123900	24613730	5040	5040	5040	5040	0
476	20241216	123800	24613730	5040	5040	5040	5040	233
477	20241216	123700	23439410	5040	5040	5040	5040	257
478	20241216	123600	22144130	5050	5050	5050	5050	0
479	20241216	123500	22144130	5050	5050	5050	5050	0
480	20241216	123400	22144130	5050	5050	5050	5050	0
481	20241216	123300	22144130	5050	5050	5050	5050	0
482	20241216	123200	22144130	5050	5050	5050	5050	0
483	20241216	123100	22144130	5050	5050	5050	5050	0
484	20241216	123000	22144130	5050	5050	5050	5050	0
485	20241216	122900	22144130	5050	5050	5050	5050	0
486	20241216	122800	22144130	5050	5050	5050	5050	0
487	20241216	122700	22144130	5050	5050	5050	5050	2
488	20241216	122600	22134030	5030	5030	5030	5030	0
489	20241216	122500	22134030	5030	5030	5030	5030	0
490	20241216	122400	22134030	5030	5030	5030	5030	0
491	20241216	122300	22134030	5030	5030	5030	5030	0
492	20241216	122200	22134030	5030	5030	5030	5030	0
493	20241216	122100	22134030	5030	5040	5040	5030	34
494	20241216	122000	21962840	5040	5040	5040	5040	0
495	20241216	121900	21962840	5040	5040	5040	5040	0
496	20241216	121800	21962840	5040	5040	5040	5040	0
497	20241216	121700	21962840	5040	5040	5040	5040	20
498	20241216	121600	21862040	5040	5040	5040	5040	0
499	20241216	121500	21862040	5040	5040	5040	5040	0
500	20241216	121400	21862040	5040	5040	5040	5040	0
501	20241216	121300	21862040	5040	5040	5040	5040	0
502	20241216	121200	21862040	5040	5040	5040	5040	0
503	20241216	121100	21862040	5040	5040	5040	5040	0
504	20241216	121000	21862040	5040	5040	5040	5040	0
505	20241216	120900	21862040	5040	5040	5040	5040	0
506	20241216	120800	21862040	5040	5040	5040	5040	0
507	20241216	120700	21862040	5040	5040	5040	5040	0
508	20241216	120600	21862040	5040	5040	5040	5040	0
509	20241216	120500	21862040	5040	5040	5040	5040	0
510	20241216	120400	21862040	5040	5040	5040	5040	8
511	20241216	120300	21821720	5040	5040	5040	5040	2
512	20241216	120200	21811640	5050	5050	5050	5050	0
513	20241216	120100	21811640	5050	5050	5050	5050	0
514	20241216	120000	21811640	5050	5050	5050	5050	2
515	20241216	115900	21801540	5040	5040	5040	5040	0
516	20241216	115800	21801540	5040	5040	5040	5040	48
517	20241216	115700	21559620	5050	5040	5050	5040	26
518	20241216	115600	21428520	5050	5050	5050	5050	1
519	20241216	115500	21423470	5040	5040	5040	5040	0
520	20241216	115400	21423470	5040	5040	5040	5040	0
521	20241216	115300	21423470	5040	5040	5040	5040	0
522	20241216	115200	21423470	5040	5040	5040	5040	8
523	20241216	115100	21383150	5040	5040	5040	5040	2
524	20241216	115000	21373070	5040	5040	5040	5040	27
525	20241216	114900	21236990	5040	5040	5040	5040	0
526	20241216	114800	21236990	5040	5040	5040	5040	0
527	20241216	114700	21236990	5040	5040	5040	5040	0
528	20241216	114600	21236990	5040	5040	5040	5040	21
529	20241216	114500	21131150	5050	5050	5050	5050	0
530	20241216	114400	21131150	5050	5050	5050	5050	0
531	20241216	114300	21131150	5050	5050	5050	5050	0
532	20241216	114200	21131150	5050	5050	5050	5050	0
533	20241216	114100	21131150	5050	5050	5050	5050	100
534	20241216	114000	20626150	5050	5030	5050	5030	94
535	20241216	113900	20153310	5050	5050	5050	5050	0
536	20241216	113800	20153310	5050	5050	5050	5050	0
537	20241216	113700	20153310	5050	5050	5050	5050	0
538	20241216	113600	20153310	5050	5050	5050	5050	0
539	20241216	113500	20153310	5050	5050	5050	5050	0
540	20241216	113400	20153310	5050	5050	5050	5050	0
541	20241216	113300	20153310	5050	5050	5050	5050	0
542	20241216	113200	20153310	5050	5050	5050	5050	0
543	20241216	113100	20153310	5050	5050	5050	5050	0
544	20241216	113000	20153310	5050	5050	5050	5050	0
545	20241216	112900	20153310	5050	5050	5050	5050	0
546	20241216	112800	20153310	5050	5050	5050	5050	0
547	20241216	112700	20153310	5050	5050	5050	5050	1
548	20241216	112600	20148260	5020	5020	5020	5020	0
549	20241216	112500	20148260	5020	5030	5030	5020	50
550	20241216	112400	19896910	5040	5040	5040	5040	0
551	20241216	112300	19896910	5040	5040	5040	5040	0
552	20241216	112200	19896910	5040	5040	5040	5040	0
553	20241216	112100	19896910	5040	5050	5050	5040	4
554	20241216	112000	19876740	5040	5040	5040	5040	0
555	20241216	111900	19876740	5040	5040	5040	5040	0
556	20241216	111800	19876740	5040	5040	5040	5040	24
557	20241216	111700	19755780	5040	5040	5040	5040	300
558	20241216	111600	18243780	5040	5040	5040	5040	1
559	20241216	111500	18238740	5030	5030	5030	5030	40
560	20241216	111400	18037540	5030	5030	5030	5030	8
561	20241216	111300	17997300	5020	5020	5020	5020	0
562	20241216	111200	17997300	5020	5020	5020	5020	0
563	20241216	111100	17997300	5020	5020	5020	5020	0
564	20241216	111000	17997300	5020	5020	5020	5020	0
565	20241216	110900	17997300	5020	5020	5020	5020	0
566	20241216	110800	17997300	5020	5020	5020	5020	0
567	20241216	110700	17997300	5020	5020	5020	5020	0
568	20241216	110600	17997300	5020	5020	5020	5020	0
569	20241216	110500	17997300	5020	5030	5030	5020	80
570	20241216	110400	17595690	5040	5040	5040	5040	0
571	20241216	110300	17595690	5040	5040	5040	5040	0
572	20241216	110200	17595690	5040	5040	5040	5040	0
573	20241216	110100	17595690	5040	5040	5040	5040	3
574	20241216	110000	17580570	5020	5020	5020	5020	0
575	20241216	105900	17580570	5020	5020	5020	5020	0
576	20241216	105800	17580570	5020	5020	5020	5020	0
577	20241216	105700	17580570	5020	5020	5020	5020	0
578	20241216	105600	17580570	5020	5020	5020	5020	82
579	20241216	105500	17168930	5020	5020	5020	5020	0
580	20241216	105400	17168930	5020	5020	5020	5020	0
581	20241216	105300	17168930	5020	5020	5020	5020	90
582	20241216	105200	16717130	5020	5020	5020	5020	0
583	20241216	105100	16717130	5020	5020	5020	5020	0
584	20241216	105000	16717130	5020	5020	5020	5020	0
585	20241216	104900	16717130	5020	5020	5020	5020	0
586	20241216	104800	16717130	5020	5020	5020	5020	0
587	20241216	104700	16717130	5020	5020	5020	5020	0
588	20241216	104600	16717130	5020	5020	5020	5020	0
589	20241216	104500	16717130	5020	5020	5020	5020	1
590	20241216	104400	16712110	5010	5010	5010	5010	0
591	20241216	104300	16712110	5010	5010	5010	5010	0
592	20241216	104200	16712110	5010	5010	5010	5010	0
593	20241216	104100	16712110	5010	5010	5010	5010	0
594	20241216	104000	16712110	5010	5010	5010	5010	0
595	20241216	103900	16712110	5010	5010	5010	5010	0
596	20241216	103800	16712110	5010	5010	5010	5010	0
597	20241216	103700	16712110	5010	5010	5010	5010	235
598	20241216	103600	15534760	5010	5010	5010	5010	0
599	20241216	103500	15534760	5010	5010	5010	5010	0
600	20241216	103400	15534760	5010	5010	5010	5010	50
601	20241216	103300	15284260	5020	5020	5020	5020	0
602	20241216	103200	15284260	5020	5020	5020	5020	0
603	20241216	103100	15284260	5020	5020	5020	5020	0
604	20241216	103000	15284260	5020	5020	5020	5020	0
605	20241216	102900	15284260	5020	5020	5020	5020	200
606	20241216	102800	14280260	5020	5030	5030	5020	113
607	20241216	102700	13712880	5050	5050	5050	5050	0
608	20241216	102600	13712880	5050	5050	5050	5050	0
609	20241216	102500	13712880	5050	5050	5050	5050	0
610	20241216	102400	13712880	5050	5050	5050	5050	0
611	20241216	102300	13712880	5050	5050	5050	5050	0
612	20241216	102200	13712880	5050	5050	5050	5050	0
613	20241216	102100	13712880	5050	5050	5050	5050	0
614	20241216	102000	13712880	5050	5050	5050	5050	0
615	20241216	101900	13712880	5050	5050	5050	5050	0
616	20241216	101800	13712880	5050	5050	5050	5050	0
617	20241216	101700	13712880	5050	5050	5050	5050	0
618	20241216	101600	13712880	5050	5050	5050	5050	0
619	20241216	101500	13712880	5050	5050	5050	5050	0
620	20241216	101400	13712880	5050	5050	5050	5050	0
621	20241216	101300	13712880	5050	5050	5050	5050	1
622	20241216	101200	13707830	5050	5050	5050	5050	1
623	20241216	101100	13702780	5030	5030	5030	5030	0
624	20241216	101000	13702780	5030	5030	5030	5030	0
625	20241216	100900	13702780	5030	5030	5030	5030	3
626	20241216	100800	13687690	5020	5030	5030	5020	312
627	20241216	100700	12119740	5050	5050	5050	5050	0
628	20241216	100600	12119740	5050	5050	5050	5050	0
629	20241216	100500	12119740	5050	5050	5050	5050	3
630	20241216	100400	12104590	5050	5050	5050	5050	0
631	20241216	100300	12104590	5050	5050	5050	5050	1
632	20241216	100200	12099540	5030	5030	5030	5030	77
633	20241216	100100	11712230	5030	5030	5030	5030	0
634	20241216	100000	11712230	5030	5030	5030	5030	42
635	20241216	095900	11500970	5040	5040	5040	5040	0
636	20241216	095800	11500970	5040	5040	5040	5040	19
637	20241216	095700	11405210	5050	5050	5050	5050	0
638	20241216	095600	11405210	5050	5050	5050	5050	0
639	20241216	095500	11405210	5050	5050	5050	5050	0
640	20241216	095400	11405210	5050	5050	5050	5050	0
641	20241216	095300	11405210	5050	5050	5050	5050	0
642	20241216	095200	11405210	5050	5050	5050	5050	0
643	20241216	095100	11405210	5050	5050	5050	5050	0
644	20241216	095000	11405210	5050	5050	5050	5050	1
645	20241216	094900	11400160	5060	5060	5060	5060	1
646	20241216	094800	11395100	5060	5060	5060	5060	459
647	20241216	094700	9072560	5060	5060	5060	5060	7
648	20241216	094600	9037140	5050	5050	5050	5050	0
649	20241216	094500	9037140	5050	5050	5050	5050	1
650	20241216	094400	9032090	5050	5050	5050	5050	0
651	20241216	094300	9032090	5050	5050	5050	5050	1
652	20241216	094200	9027040	5050	5050	5050	5050	0
653	20241216	094100	9027040	5050	5050	5050	5050	0
654	20241216	094000	9027040	5050	5050	5050	5050	0
655	20241216	093900	9027040	5050	5050	5050	5050	1
656	20241216	093800	9021990	5050	5050	5050	5050	0
657	20241216	093700	9021990	5050	5050	5050	5050	0
658	20241216	093600	9021990	5050	5050	5050	5050	14
659	20241216	093500	8951290	5040	5040	5040	5040	90
660	20241216	093400	8497690	5040	5040	5040	5040	0
661	20241216	093300	8497690	5040	5040	5040	5040	0
662	20241216	093200	8497690	5040	5040	5040	5040	0
663	20241216	093100	8497690	5040	5040	5040	5040	0
664	20241216	093000	8497690	5040	5040	5040	5040	52
665	20241216	092900	8235610	5040	5040	5040	5040	0
666	20241216	092800	8235610	5040	5040	5040	5040	0
667	20241216	092700	8235610	5040	5040	5040	5040	0
668	20241216	092600	8235610	5040	5040	5040	5040	0
669	20241216	092500	8235610	5040	5040	5040	5040	0
670	20241216	092400	8235610	5040	5040	5040	5040	0
671	20241216	092300	8235610	5040	5040	5040	5040	50
672	20241216	092200	7983610	5040	5040	5040	5040	2
673	20241216	092100	7973530	5040	5040	5040	5040	0
674	20241216	092000	7973530	5040	5040	5040	5040	0
675	20241216	091900	7973530	5040	5040	5040	5040	0
676	20241216	091800	7973530	5040	5040	5040	5040	0
677	20241216	091700	7973530	5040	5040	5040	5040	0
678	20241216	091600	7973530	5040	5040	5040	5040	0
679	20241216	091500	7973530	5040	5040	5040	5040	66
680	20241216	091400	7640890	5060	5040	5060	5040	39
681	20241216	091300	7444190	5040	5050	5050	5040	6
682	20241216	091200	7413940	5060	5060	5060	5060	1
683	20241216	091100	7408880	5060	5060	5060	5060	2
684	20241216	091000	7398760	5020	5020	5020	5020	0
685	20241216	090900	7398760	5020	5020	5020	5020	2
686	20241216	090800	7388720	5000	5000	5000	5000	0
687	20241216	090700	7388720	5000	5000	5000	5000	0
688	20241216	090600	7388720	5000	5030	5030	5000	1229
689	20241216	090500	1210520	5030	5030	5030	5030	1
690	20241216	090400	1205490	5070	5070	5070	5070	1
691	20241216	090300	1200420	5070	5070	5070	5070	0
692	20241216	090200	1200420	5070	5070	5070	5070	49
693	20241216	090100	951990	5030	5030	5030	5030	4
694	20241216	090000	931870	5030	5100	5100	5030	183