KissMeData/267850/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	210000	1084733130	12020	12020	12020	12020	1103
3	20241230	205900	1084733130	12020	12020	12020	12020	0
4	20241230	205800	1084733130	12020	12020	12020	12020	0
5	20241230	205700	1084733130	12020	12020	12020	12020	0
6	20241230	205600	1084733130	12020	12020	12020	12020	0
7	20241230	205500	1084733130	12020	12020	12020	12020	0
8	20241230	205400	1084733130	12020	12020	12020	12020	0
9	20241230	205300	1084733130	12020	12020	12020	12020	0
10	20241230	205200	1084733130	12020	12020	12020	12020	0
11	20241230	205100	1084733130	12020	12020	12020	12020	0
12	20241230	205000	1084733130	12020	12020	12020	12020	0
13	20241230	204900	1084733130	12020	12020	12020	12020	0
14	20241230	204800	1084733130	12020	12020	12020	12020	0
15	20241230	204700	1084733130	12020	12020	12020	12020	0
16	20241230	204600	1084733130	12020	12020	12020	12020	0
17	20241230	204500	1084733130	12020	12020	12020	12020	0
18	20241230	204400	1084733130	12020	12020	12020	12020	0
19	20241230	204300	1084733130	12020	12020	12020	12020	0
20	20241230	204200	1084733130	12020	12020	12020	12020	0
21	20241230	204100	1084733130	12020	12020	12020	12020	0
22	20241230	204000	1084733130	12020	12020	12020	12020	0
23	20241230	203900	1084733130	12020	12020	12020	12020	0
24	20241230	203800	1084733130	12020	12020	12020	12020	0
25	20241230	203700	1084733130	12020	12020	12020	12020	0
26	20241230	203600	1084733130	12020	12020	12020	12020	0
27	20241230	203500	1084733130	12020	12020	12020	12020	0
28	20241230	203400	1084733130	12020	12020	12020	12020	0
29	20241230	203300	1084733130	12020	12020	12020	12020	0
30	20241230	203200	1084733130	12020	12020	12020	12020	0
31	20241230	203100	1084733130	12020	12020	12020	12020	0
32	20241230	203000	1084733130	12020	12020	12020	12020	1103
33	20241230	202900	1084733130	12020	12020	12020	12020	0
34	20241230	202800	1084733130	12020	12020	12020	12020	0
35	20241230	202700	1084733130	12020	12020	12020	12020	0
36	20241230	202600	1084733130	12020	12020	12020	12020	0
37	20241230	202500	1084733130	12020	12020	12020	12020	0
38	20241230	202400	1084733130	12020	12020	12020	12020	0
39	20241230	202300	1084733130	12020	12020	12020	12020	0
40	20241230	202200	1084733130	12020	12020	12020	12020	0
41	20241230	202100	1084733130	12020	12020	12020	12020	0
42	20241230	202000	1084733130	12020	12020	12020	12020	0
43	20241230	201900	1084733130	12020	12020	12020	12020	0
44	20241230	201800	1084733130	12020	12020	12020	12020	0
45	20241230	201700	1084733130	12020	12020	12020	12020	0
46	20241230	201600	1084733130	12020	12020	12020	12020	0
47	20241230	201500	1084733130	12020	12020	12020	12020	0
48	20241230	201400	1084733130	12020	12020	12020	12020	0
49	20241230	201300	1084733130	12020	12020	12020	12020	0
50	20241230	201200	1084733130	12020	12020	12020	12020	0
51	20241230	201100	1084733130	12020	12020	12020	12020	0
52	20241230	201000	1084733130	12020	12020	12020	12020	0
53	20241230	200900	1084733130	12020	12020	12020	12020	0
54	20241230	200800	1084733130	12020	12020	12020	12020	0
55	20241230	200700	1084733130	12020	12020	12020	12020	0
56	20241230	200600	1084733130	12020	12020	12020	12020	0
57	20241230	200500	1084733130	12020	12020	12020	12020	0
58	20241230	200400	1084733130	12020	12020	12020	12020	0
59	20241230	200300	1084733130	12020	12020	12020	12020	0
60	20241230	200200	1084733130	12020	12020	12020	12020	0
61	20241230	200100	1084733130	12020	12020	12020	12020	0
62	20241230	200000	1084733130	12020	12020	12020	12020	1103
63	20241230	195900	1084733130	12020	12020	12020	12020	0
64	20241230	195800	1084733130	12020	12020	12020	12020	0
65	20241230	195700	1084733130	12020	12020	12020	12020	0
66	20241230	195600	1084733130	12020	12020	12020	12020	0
67	20241230	195500	1084733130	12020	12020	12020	12020	0
68	20241230	195400	1084733130	12020	12020	12020	12020	0
69	20241230	195300	1084733130	12020	12020	12020	12020	0
70	20241230	195200	1084733130	12020	12020	12020	12020	0
71	20241230	195100	1084733130	12020	12020	12020	12020	0
72	20241230	195000	1084733130	12020	12020	12020	12020	0
73	20241230	194900	1084733130	12020	12020	12020	12020	0
74	20241230	194800	1084733130	12020	12020	12020	12020	0
75	20241230	194700	1084733130	12020	12020	12020	12020	0
76	20241230	194600	1084733130	12020	12020	12020	12020	0
77	20241230	194500	1084733130	12020	12020	12020	12020	0
78	20241230	194400	1084733130	12020	12020	12020	12020	0
79	20241230	194300	1084733130	12020	12020	12020	12020	0
80	20241230	194200	1084733130	12020	12020	12020	12020	0
81	20241230	194100	1084733130	12020	12020	12020	12020	0
82	20241230	194000	1084733130	12020	12020	12020	12020	0
83	20241230	193900	1084733130	12020	12020	12020	12020	0
84	20241230	193800	1084733130	12020	12020	12020	12020	0
85	20241230	193700	1084733130	12020	12020	12020	12020	0
86	20241230	193600	1084733130	12020	12020	12020	12020	0
87	20241230	193500	1084733130	12020	12020	12020	12020	0
88	20241230	193400	1084733130	12020	12020	12020	12020	0
89	20241230	193300	1084733130	12020	12020	12020	12020	0
90	20241230	193200	1084733130	12020	12020	12020	12020	0
91	20241230	193100	1084733130	12020	12020	12020	12020	0
92	20241230	193000	1084733130	12020	12020	12020	12020	1103
93	20241230	192900	1084733130	12020	12020	12020	12020	0
94	20241230	192800	1084733130	12020	12020	12020	12020	0
95	20241230	192700	1084733130	12020	12020	12020	12020	0
96	20241230	192600	1084733130	12020	12020	12020	12020	0
97	20241230	192500	1084733130	12020	12020	12020	12020	0
98	20241230	192400	1084733130	12020	12020	12020	12020	0
99	20241230	192300	1084733130	12020	12020	12020	12020	0
100	20241230	192200	1084733130	12020	12020	12020	12020	0
101	20241230	192100	1084733130	12020	12020	12020	12020	0
102	20241230	192000	1084733130	12020	12020	12020	12020	0
103	20241230	191900	1084733130	12020	12020	12020	12020	0
104	20241230	191800	1084733130	12020	12020	12020	12020	0
105	20241230	191700	1084733130	12020	12020	12020	12020	0
106	20241230	191600	1084733130	12020	12020	12020	12020	0
107	20241230	191500	1084733130	12020	12020	12020	12020	0
108	20241230	191400	1084733130	12020	12020	12020	12020	0
109	20241230	191300	1084733130	12020	12020	12020	12020	0
110	20241230	191200	1084733130	12020	12020	12020	12020	0
111	20241230	191100	1084733130	12020	12020	12020	12020	0
112	20241230	191000	1084733130	12020	12020	12020	12020	0
113	20241230	190900	1084733130	12020	12020	12020	12020	0
114	20241230	190800	1084733130	12020	12020	12020	12020	0
115	20241230	190700	1084733130	12020	12020	12020	12020	0
116	20241230	190600	1084733130	12020	12020	12020	12020	0
117	20241230	190500	1084733130	12020	12020	12020	12020	0
118	20241230	190400	1084733130	12020	12020	12020	12020	0
119	20241230	190300	1084733130	12020	12020	12020	12020	0
120	20241230	190200	1084733130	12020	12020	12020	12020	0
121	20241230	190100	1084733130	12020	12020	12020	12020	0
122	20241230	190000	1084733130	12020	12020	12020	12020	1103
123	20241230	185900	1084733130	12020	12020	12020	12020	0
124	20241230	185800	1084733130	12020	12020	12020	12020	0
125	20241230	185700	1084733130	12020	12020	12020	12020	0
126	20241230	185600	1084733130	12020	12020	12020	12020	0
127	20241230	185500	1084733130	12020	12020	12020	12020	0
128	20241230	185400	1084733130	12020	12020	12020	12020	0
129	20241230	185300	1084733130	12020	12020	12020	12020	0
130	20241230	185200	1084733130	12020	12020	12020	12020	0
131	20241230	185100	1084733130	12020	12020	12020	12020	0
132	20241230	185000	1084733130	12020	12020	12020	12020	0
133	20241230	184900	1084733130	12020	12020	12020	12020	0
134	20241230	184800	1084733130	12020	12020	12020	12020	0
135	20241230	184700	1084733130	12020	12020	12020	12020	0
136	20241230	184600	1084733130	12020	12020	12020	12020	0
137	20241230	184500	1084733130	12020	12020	12020	12020	0
138	20241230	184400	1084733130	12020	12020	12020	12020	0
139	20241230	184300	1084733130	12020	12020	12020	12020	0
140	20241230	184200	1084733130	12020	12020	12020	12020	0
141	20241230	184100	1084733130	12020	12020	12020	12020	0
142	20241230	184000	1084733130	12020	12020	12020	12020	0
143	20241230	183900	1084733130	12020	12020	12020	12020	0
144	20241230	183800	1084733130	12020	12020	12020	12020	0
145	20241230	183700	1084733130	12020	12020	12020	12020	0
146	20241230	183600	1084733130	12020	12020	12020	12020	0
147	20241230	183500	1084733130	12020	12020	12020	12020	0
148	20241230	183400	1084733130	12020	12020	12020	12020	0
149	20241230	183300	1084733130	12020	12020	12020	12020	0
150	20241230	183200	1084733130	12020	12020	12020	12020	0
151	20241230	183100	1084733130	12020	12020	12020	12020	0
152	20241230	183000	1084733130	12020	12020	12020	12020	1103
153	20241230	182900	1084733130	12020	12020	12020	12020	0
154	20241230	182800	1084733130	12020	12020	12020	12020	0
155	20241230	182700	1084733130	12020	12020	12020	12020	0
156	20241230	182600	1084733130	12020	12020	12020	12020	0
157	20241230	182500	1084733130	12020	12020	12020	12020	0
158	20241230	182400	1084733130	12020	12020	12020	12020	0
159	20241230	182300	1084733130	12020	12020	12020	12020	0
160	20241230	182200	1084733130	12020	12020	12020	12020	0
161	20241230	182100	1084733130	12020	12020	12020	12020	0
162	20241230	182000	1084733130	12020	12020	12020	12020	0
163	20241230	181900	1084733130	12020	12020	12020	12020	0
164	20241230	181800	1084733130	12020	12020	12020	12020	0
165	20241230	181700	1084733130	12020	12020	12020	12020	0
166	20241230	181600	1084733130	12020	12020	12020	12020	0
167	20241230	181500	1084733130	12020	12020	12020	12020	0
168	20241230	181400	1084733130	12020	12020	12020	12020	0
169	20241230	181300	1084733130	12020	12020	12020	12020	0
170	20241230	181200	1084733130	12020	12020	12020	12020	0
171	20241230	181100	1084733130	12020	12020	12020	12020	0
172	20241230	181000	1084733130	12020	12020	12020	12020	0
173	20241230	180900	1084733130	12020	12020	12020	12020	0
174	20241230	180800	1084733130	12020	12020	12020	12020	0
175	20241230	180700	1084733130	12020	12020	12020	12020	0
176	20241230	180600	1084733130	12020	12020	12020	12020	0
177	20241230	180500	1084733130	12020	12020	12020	12020	0
178	20241230	180400	1084733130	12020	12020	12020	12020	0
179	20241230	180300	1084733130	12020	12020	12020	12020	0
180	20241230	180200	1084733130	12020	12020	12020	12020	0
181	20241230	180100	1084733130	12020	12020	12020	12020	0
182	20241230	180000	1084733130	12020	12020	12020	12020	1103
183	20241230	175900	1084733130	12020	12020	12020	12020	0
184	20241230	175800	1084733130	12020	12020	12020	12020	0
185	20241230	175700	1084733130	12020	12020	12020	12020	0
186	20241230	175600	1084733130	12020	12020	12020	12020	0
187	20241230	175500	1084733130	12020	12020	12020	12020	0
188	20241230	175400	1084733130	12020	12020	12020	12020	0
189	20241230	175300	1084733130	12020	12020	12020	12020	0
190	20241230	175200	1084733130	12020	12020	12020	12020	0
191	20241230	175100	1084733130	12020	12020	12020	12020	0
192	20241230	175000	1084733130	12020	12020	12020	12020	0
193	20241230	174900	1084733130	12020	12020	12020	12020	0
194	20241230	174800	1084733130	12020	12020	12020	12020	0
195	20241230	174700	1084733130	12020	12020	12020	12020	0
196	20241230	174600	1084733130	12020	12020	12020	12020	0
197	20241230	174500	1084733130	12020	12020	12020	12020	0
198	20241230	174400	1084733130	12020	12020	12020	12020	0
199	20241230	174300	1084733130	12020	12020	12020	12020	0
200	20241230	174200	1084733130	12020	12020	12020	12020	0
201	20241230	174100	1084733130	12020	12020	12020	12020	0
202	20241230	174000	1084733130	12020	12020	12020	12020	0
203	20241230	173900	1084733130	12020	12020	12020	12020	0
204	20241230	173800	1084733130	12020	12020	12020	12020	0
205	20241230	173700	1084733130	12020	12020	12020	12020	0
206	20241230	173600	1084733130	12020	12020	12020	12020	0
207	20241230	173500	1084733130	12020	12020	12020	12020	0
208	20241230	173400	1084733130	12020	12020	12020	12020	0
209	20241230	173300	1084733130	12020	12020	12020	12020	0
210	20241230	173200	1084733130	12020	12020	12020	12020	0
211	20241230	173100	1084733130	12020	12020	12020	12020	0
212	20241230	173000	1084733130	12020	12020	12020	12020	1103
213	20241230	172900	1084733130	12020	12020	12020	12020	0
214	20241230	172800	1084733130	12020	12020	12020	12020	0
215	20241230	172700	1084733130	12020	12020	12020	12020	0
216	20241230	172600	1084733130	12020	12020	12020	12020	0
217	20241230	172500	1084733130	12020	12020	12020	12020	0
218	20241230	172400	1084733130	12020	12020	12020	12020	0
219	20241230	172300	1084733130	12020	12020	12020	12020	0
220	20241230	172200	1084733130	12020	12020	12020	12020	0
221	20241230	172100	1084733130	12020	12020	12020	12020	0
222	20241230	172000	1084733130	12020	12020	12020	12020	0
223	20241230	171900	1084733130	12020	12020	12020	12020	0
224	20241230	171800	1084733130	12020	12020	12020	12020	0
225	20241230	171700	1084733130	12020	12020	12020	12020	0
226	20241230	171600	1084733130	12020	12020	12020	12020	0
227	20241230	171500	1084733130	12020	12020	12020	12020	0
228	20241230	171400	1084733130	12020	12020	12020	12020	0
229	20241230	171300	1084733130	12020	12020	12020	12020	0
230	20241230	171200	1084733130	12020	12020	12020	12020	0
231	20241230	171100	1084733130	12020	12020	12020	12020	0
232	20241230	171000	1084733130	12020	12020	12020	12020	0
233	20241230	170900	1084733130	12020	12020	12020	12020	0
234	20241230	170800	1084733130	12020	12020	12020	12020	0
235	20241230	170700	1084733130	12020	12020	12020	12020	0
236	20241230	170600	1084733130	12020	12020	12020	12020	0
237	20241230	170500	1084733130	12020	12020	12020	12020	0
238	20241230	170400	1084733130	12020	12020	12020	12020	0
239	20241230	170300	1084733130	12020	12020	12020	12020	0
240	20241230	170200	1084733130	12020	12020	12020	12020	0
241	20241230	170100	1084733130	12020	12020	12020	12020	0
242	20241230	170000	1084733130	12020	12020	12020	12020	1103
243	20241230	165900	1084733130	12020	12020	12020	12020	0
244	20241230	165800	1084733130	12020	12020	12020	12020	0
245	20241230	165700	1084733130	12020	12020	12020	12020	0
246	20241230	165600	1084733130	12020	12020	12020	12020	0
247	20241230	165500	1084733130	12020	12020	12020	12020	0
248	20241230	165400	1084733130	12020	12020	12020	12020	0
249	20241230	165300	1084733130	12020	12020	12020	12020	0
250	20241230	165200	1084733130	12020	12020	12020	12020	0
251	20241230	165100	1084733130	12020	12020	12020	12020	0
252	20241230	165000	1084733130	12020	12020	12020	12020	0
253	20241230	164900	1084733130	12020	12020	12020	12020	0
254	20241230	164800	1084733130	12020	12020	12020	12020	0
255	20241230	164700	1084733130	12020	12020	12020	12020	0
256	20241230	164600	1084733130	12020	12020	12020	12020	0
257	20241230	164500	1084733130	12020	12020	12020	12020	0
258	20241230	164400	1084733130	12020	12020	12020	12020	0
259	20241230	164300	1084733130	12020	12020	12020	12020	0
260	20241230	164200	1084733130	12020	12020	12020	12020	0
261	20241230	164100	1084733130	12020	12020	12020	12020	0
262	20241230	164000	1084733130	12020	12020	12020	12020	0
263	20241230	163900	1084733130	12020	12020	12020	12020	0
264	20241230	163800	1084733130	12020	12020	12020	12020	0
265	20241230	163700	1084733130	12020	12020	12020	12020	0
266	20241230	163600	1084733130	12020	12020	12020	12020	0
267	20241230	163500	1084733130	12020	12020	12020	12020	0
268	20241230	163400	1084733130	12020	12020	12020	12020	0
269	20241230	163300	1084733130	12020	12020	12020	12020	0
270	20241230	163200	1084733130	12020	12020	12020	12020	0
271	20241230	163100	1084733130	12020	12020	12020	12020	0
272	20241230	163000	1084733130	12020	12020	12020	12020	1103
273	20241230	162900	1084733130	12020	12020	12020	12020	0
274	20241230	162800	1084733130	12020	12020	12020	12020	0
275	20241230	162700	1084733130	12020	12020	12020	12020	0
276	20241230	162600	1084733130	12020	12020	12020	12020	0
277	20241230	162500	1084733130	12020	12020	12020	12020	0
278	20241230	162400	1084733130	12020	12020	12020	12020	0
279	20241230	162300	1084733130	12020	12020	12020	12020	0
280	20241230	162200	1084733130	12020	12020	12020	12020	0
281	20241230	162100	1084733130	12020	12020	12020	12020	0
282	20241230	162000	1084733130	12020	12020	12020	12020	0
283	20241230	161900	1084733130	12020	12020	12020	12020	0
284	20241230	161800	1084733130	12020	12020	12020	12020	0
285	20241230	161700	1084733130	12020	12020	12020	12020	0
286	20241230	161600	1084733130	12020	12020	12020	12020	0
287	20241230	161500	1084733130	12020	12020	12020	12020	0
288	20241230	161400	1084733130	12020	12020	12020	12020	0
289	20241230	161300	1084733130	12020	12020	12020	12020	0
290	20241230	161200	1084733130	12020	12020	12020	12020	0
291	20241230	161100	1084733130	12020	12020	12020	12020	0
292	20241230	161000	1084733130	12020	12020	12020	12020	0
293	20241230	160900	1084733130	12020	12020	12020	12020	0
294	20241230	160800	1084733130	12020	12020	12020	12020	0
295	20241230	160700	1084733130	12020	12020	12020	12020	0
296	20241230	160600	1084733130	12020	12020	12020	12020	0
297	20241230	160500	1084733130	12020	12020	12020	12020	0
298	20241230	160400	1084733130	12020	12020	12020	12020	0
299	20241230	160300	1084733130	12020	12020	12020	12020	0
300	20241230	160200	1084733130	12020	12020	12020	12020	0
301	20241230	160100	1084733130	12020	12020	12020	12020	0
302	20241230	160000	1084733130	12020	12020	12020	12020	1103
303	20241230	155900	1084733130	12020	12020	12020	12020	0
304	20241230	155800	1084733130	12020	12020	12020	12020	0
305	20241230	155700	1084733130	12020	12020	12020	12020	0
306	20241230	155600	1084733130	12020	12020	12020	12020	0
307	20241230	155500	1084733130	12020	12020	12020	12020	0
308	20241230	155400	1084733130	12020	12020	12020	12020	0
309	20241230	155300	1084733130	12020	12020	12020	12020	0
310	20241230	155200	1084733130	12020	12020	12020	12020	0
311	20241230	155100	1084733130	12020	12020	12020	12020	0
312	20241230	155000	1084733130	12020	12020	12020	12020	0
313	20241230	154900	1084733130	12020	12020	12020	12020	0
314	20241230	154800	1084733130	12020	12020	12020	12020	0
315	20241230	154700	1084733130	12020	12020	12020	12020	0
316	20241230	154600	1084733130	12020	12020	12020	12020	0
317	20241230	154500	1084733130	12020	12020	12020	12020	0
318	20241230	154400	1084733130	12020	12020	12020	12020	0
319	20241230	154300	1084733130	12020	12020	12020	12020	0
320	20241230	154200	1084733130	12020	12020	12020	12020	0
321	20241230	154100	1084733130	12020	12020	12020	12020	0
322	20241230	154000	1084733130	12020	12020	12020	12020	0
323	20241230	153900	1084733130	12020	12020	12020	12020	0
324	20241230	153800	1084733130	12020	12020	12020	12020	0
325	20241230	153700	1084733130	12020	12020	12020	12020	0
326	20241230	153600	1084733130	12020	12020	12020	12020	0
327	20241230	153500	1084733130	12020	12020	12020	12020	0
328	20241230	153400	1084733130	12020	12020	12020	12020	0
329	20241230	153300	1084733130	12020	12020	12020	12020	0
330	20241230	153200	1084733130	12020	12020	12020	12020	0
331	20241230	153100	1084733130	12020	12020	12020	12020	0
332	20241230	153000	1084733130	12020	12020	12020	12020	2206
333	20241230	152900	1071475070	12010	12010	12010	12010	0
334	20241230	152800	1071475070	12010	12010	12010	12010	0
335	20241230	152700	1071475070	12010	12010	12010	12010	0
336	20241230	152600	1071475070	12010	12010	12010	12010	0
337	20241230	152500	1071475070	12010	12010	12010	12010	0
338	20241230	152400	1071475070	12010	12010	12010	12010	0
339	20241230	152300	1071475070	12010	12010	12010	12010	0
340	20241230	152200	1071475070	12010	12010	12010	12010	0
341	20241230	152100	1071475070	12010	12010	12010	12010	0
342	20241230	152000	1071475070	12010	12010	12010	12010	0
343	20241230	151900	1071475070	12010	12020	12020	12010	4
344	20241230	151800	1071427010	12010	12020	12020	12010	229
345	20241230	151700	1068676640	12020	12030	12030	12020	55
346	20241230	151600	1068015530	12040	12040	12040	12040	0
347	20241230	151500	1068015530	12040	12020	12040	12020	250
348	20241230	151400	1065009250	12020	12020	12020	12020	14
349	20241230	151300	1064840970	12010	12020	12020	12010	9
350	20241230	151200	1064732870	12020	12020	12020	12020	40
351	20241230	151100	1064252070	12020	12020	12020	12020	2
352	20241230	151000	1064228030	12020	12020	12020	12020	6
353	20241230	150900	1064155910	12010	12030	12030	12010	12
354	20241230	150800	1064011720	12030	12040	12040	12030	5
355	20241230	150700	1063951560	12020	12020	12020	12020	147
356	20241230	150600	1062184620	12030	12030	12030	12030	1
357	20241230	150500	1062172590	12080	12080	12080	12080	0
358	20241230	150400	1062172590	12080	12080	12080	12080	0
359	20241230	150300	1062172590	12080	12080	12080	12080	0
360	20241230	150200	1062172590	12080	12020	12080	12020	363
361	20241230	150100	1057789280	12040	12040	12040	12040	15
362	20241230	150000	1057608680	12040	12040	12040	12040	1
363	20241230	145900	1057596640	12020	12040	12040	12020	20
364	20241230	145800	1057356180	12040	12040	12040	12040	0
365	20241230	145700	1057356180	12040	12040	12040	12040	1
366	20241230	145600	1057344140	12050	12050	12050	12050	200
367	20241230	145500	1054934140	12050	12050	12050	12050	47
368	20241230	145400	1054367790	12050	12050	12050	12050	0
369	20241230	145300	1054367790	12050	12050	12050	12050	0
370	20241230	145200	1054367790	12050	12050	12050	12050	3
371	20241230	145100	1054331640	12050	12050	12050	12050	0
372	20241230	145000	1054331640	12050	12050	12050	12050	0
373	20241230	144900	1054331640	12050	12050	12050	12050	2
374	20241230	144800	1054307540	12050	12050	12050	12050	0
375	20241230	144700	1054307540	12050	12050	12050	12050	0
376	20241230	144600	1054307540	12050	12050	12050	12050	0
377	20241230	144500	1054307540	12050	12040	12050	12040	101
378	20241230	144400	1053091050	12040	12040	12040	12040	0
379	20241230	144300	1053091050	12040	12040	12040	12040	0
380	20241230	144200	1053091050	12040	12040	12040	12040	134
381	20241230	144100	1051477690	12040	12040	12050	12040	4
382	20241230	144000	1051429510	12020	12020	12020	12020	0
383	20241230	143900	1051429510	12020	12050	12050	12020	228
384	20241230	143800	1048688920	12030	12050	12050	12030	912
385	20241230	143700	1037714390	12050	12050	12050	12050	1
386	20241230	143600	1037702340	12040	12040	12040	12040	0
387	20241230	143500	1037702340	12040	12040	12050	12040	257
388	20241230	143400	1034608030	12050	12070	12070	12050	17
389	20241230	143300	1034403120	12050	12070	12070	12050	3
390	20241230	143200	1034366940	12090	12090	12090	12090	13
391	20241230	143100	1034209770	12090	12090	12090	12090	1
392	20241230	143000	1034197680	12090	12090	12090	12090	0
393	20241230	142900	1034197680	12090	12090	12090	12090	20
394	20241230	142800	1033955880	12040	12040	12040	12040	0
395	20241230	142700	1033955880	12040	12040	12040	12040	0
396	20241230	142600	1033955880	12040	12040	12040	12040	1265
397	20241230	142500	1018725280	12040	12040	12040	12040	127
398	20241230	142400	1017196200	12030	12030	12030	12030	0
399	20241230	142300	1017196200	12030	12030	12030	12030	0
400	20241230	142200	1017196200	12030	12040	12040	12030	105
401	20241230	142100	1015933000	12040	12040	12040	12040	0
402	20241230	142000	1015933000	12040	12040	12040	12040	1
403	20241230	141900	1015920960	12030	12030	12030	12030	0
404	20241230	141800	1015920960	12030	12030	12030	12030	0
405	20241230	141700	1015920960	12030	12030	12030	12030	192
406	20241230	141600	1013611200	12030	12030	12030	12030	0
407	20241230	141500	1013611200	12030	12030	12030	12030	0
408	20241230	141400	1013611200	12030	12030	12030	12030	99
409	20241230	141300	1012420230	12040	12040	12040	12040	0
410	20241230	141200	1012420230	12040	12040	12040	12040	2
411	20241230	141100	1012396150	12040	12040	12040	12040	0
412	20241230	141000	1012396150	12040	12060	12060	12040	2
413	20241230	140900	1012372050	12020	12020	12020	12020	0
414	20241230	140800	1012372050	12020	12030	12030	12010	148
415	20241230	140700	1010594320	12010	12010	12010	12010	0
416	20241230	140600	1010594320	12010	12010	12010	12010	0
417	20241230	140500	1010594320	12010	12070	12070	12010	501
418	20241230	140400	1004576540	12080	12080	12080	12080	0
419	20241230	140300	1004576540	12080	12080	12080	12080	0
420	20241230	140200	1004576540	12080	12080	12080	12080	0
421	20241230	140100	1004576540	12080	12080	12080	12080	0
422	20241230	140000	1004576540	12080	12080	12080	12080	0
423	20241230	135900	1004576540	12080	12080	12080	12080	0
424	20241230	135800	1004576540	12080	12080	12080	12080	0
425	20241230	135700	1004576540	12080	12080	12080	12080	0
426	20241230	135600	1004576540	12080	12080	12080	12080	0
427	20241230	135500	1004576540	12080	12080	12080	12080	0
428	20241230	135400	1004576540	12080	12080	12080	12080	0
429	20241230	135300	1004576540	12080	12080	12080	12080	50
430	20241230	135200	1003972540	12080	12080	12080	12080	0
431	20241230	135100	1003972540	12080	12080	12080	12080	4
432	20241230	135000	1003924220	12010	12010	12010	12010	0
433	20241230	134900	1003924220	12010	12010	12010	12010	0
434	20241230	134800	1003924220	12010	12010	12010	12010	0
435	20241230	134700	1003924220	12010	12010	12010	12010	0
436	20241230	134600	1003924220	12010	12010	12010	12010	0
437	20241230	134500	1003924220	12010	12010	12010	12010	0
438	20241230	134400	1003924220	12010	12010	12010	12010	0
439	20241230	134300	1003924220	12010	12010	12010	12010	0
440	20241230	134200	1003924220	12010	12010	12010	12010	0
441	20241230	134100	1003924220	12010	12010	12010	12010	0
442	20241230	134000	1003924220	12010	12090	12090	12010	123
443	20241230	133900	1002445150	12010	12010	12010	12010	0
444	20241230	133800	1002445150	12010	12020	12020	12010	1300
445	20241230	133700	986829690	12020	12020	12020	12020	0
446	20241230	133600	986829690	12020	12020	12020	12020	0
447	20241230	133500	986829690	12020	12020	12020	12020	0
448	20241230	133400	986829690	12020	12020	12020	12020	0
449	20241230	133300	986829690	12020	12030	12030	12020	22
450	20241230	133200	986565170	12090	12050	12090	12050	994
451	20241230	133100	974554060	12050	12050	12050	12050	1
452	20241230	133000	974542010	12030	12030	12030	12030	0
453	20241230	132900	974542010	12030	12030	12030	12030	0
454	20241230	132800	974542010	12030	12030	12030	12030	0
455	20241230	132700	974542010	12030	12030	12030	12030	0
456	20241230	132600	974542010	12030	12030	12030	12030	0
457	20241230	132500	974542010	12030	12030	12030	12030	1
458	20241230	132400	974529980	12030	12050	12050	12030	104
459	20241230	132300	973276800	12050	12050	12050	12050	0
460	20241230	132200	973276800	12050	12050	12050	12050	0
461	20241230	132100	973276800	12050	12050	12050	12050	0
462	20241230	132000	973276800	12050	12050	12050	12050	0
463	20241230	131900	973276800	12050	12050	12050	12050	0
464	20241230	131800	973276800	12050	12050	12050	12050	0
465	20241230	131700	973276800	12050	12050	12050	12050	0
466	20241230	131600	973276800	12050	12050	12050	12050	0
467	20241230	131500	973276800	12050	12040	12050	12040	1038
468	20241230	131400	960768910	12040	12040	12040	12040	0
469	20241230	131300	960768910	12040	12040	12040	12040	8
470	20241230	131200	960672590	12050	12050	12050	12050	0
471	20241230	131100	960672590	12050	12050	12050	12050	0
472	20241230	131000	960672590	12050	12050	12050	12050	0
473	20241230	130900	960672590	12050	12050	12050	12050	3
474	20241230	130800	960636440	12050	12050	12050	12050	0
475	20241230	130700	960636440	12050	12050	12050	12050	80
476	20241230	130600	959672440	12040	12040	12040	12040	0
477	20241230	130500	959672440	12040	12040	12040	12040	0
478	20241230	130400	959672440	12040	12040	12040	12040	6
479	20241230	130300	959600200	12010	12010	12010	12010	0
480	20241230	130200	959600200	12010	12010	12010	12010	0
481	20241230	130100	959600200	12010	12010	12010	12010	0
482	20241230	130000	959600200	12010	12020	12020	12010	420
483	20241230	125900	954555990	12010	12010	12010	12010	0
484	20241230	125800	954555990	12010	12010	12010	12010	1
485	20241230	125700	954543980	12010	12010	12010	12010	0
486	20241230	125600	954543980	12010	12030	12030	12010	509
487	20241230	125500	948430810	11990	11990	11990	11990	0
488	20241230	125400	948430810	11990	11990	11990	11990	0
489	20241230	125300	948430810	11990	11990	11990	11990	0
490	20241230	125200	948430810	11990	12010	12010	11990	250
491	20241230	125100	945430340	12000	12030	12030	12000	2618
492	20241230	125000	914007390	12030	12030	12030	12030	0
493	20241230	124900	914007390	12030	12030	12030	12030	150
494	20241230	124800	912202890	12030	12030	12030	12030	0
495	20241230	124700	912202890	12030	12050	12050	12030	88
496	20241230	124600	911143660	12040	12040	12040	12040	0
497	20241230	124500	911143660	12040	12040	12040	12040	0
498	20241230	124400	911143660	12040	12040	12040	12040	0
499	20241230	124300	911143660	12040	12040	12040	12040	0
500	20241230	124200	911143660	12040	12050	12050	12040	85
501	20241230	124100	910120250	12030	12030	12030	12030	0
502	20241230	124000	910120250	12030	12030	12030	12030	0
503	20241230	123900	910120250	12030	12030	12030	12030	0
504	20241230	123800	910120250	12030	12030	12030	12030	0
505	20241230	123700	910120250	12030	12030	12030	12030	0
506	20241230	123600	910120250	12030	12040	12040	12030	84
507	20241230	123500	909109600	12050	12060	12060	12050	303
508	20241230	123400	905456840	12060	12060	12060	12060	0
509	20241230	123300	905456840	12060	12060	12060	12060	0
510	20241230	123200	905456840	12060	12060	12060	12060	105
511	20241230	123100	904190540	12070	12070	12070	12070	10
512	20241230	123000	904069840	12070	12060	12070	12060	305
513	20241230	122900	900391490	12070	12070	12070	12070	0
514	20241230	122800	900391490	12070	12070	12070	12070	1
515	20241230	122700	900379420	12070	12070	12070	12070	0
516	20241230	122600	900379420	12070	12070	12070	12070	108
517	20241230	122500	899075860	12070	12080	12080	12070	168
518	20241230	122400	897047470	12090	12090	12090	12090	2
519	20241230	122300	897023290	12080	12080	12080	12080	0
520	20241230	122200	897023290	12080	12080	12080	12080	56
521	20241230	122100	896346810	12080	12080	12080	12080	0
522	20241230	122000	896346810	12080	12080	12080	12080	0
523	20241230	121900	896346810	12080	12080	12080	12080	103
524	20241230	121800	895102570	12080	12080	12080	12080	18
525	20241230	121700	894885130	12070	12070	12070	12070	0
526	20241230	121600	894885130	12070	12080	12080	12070	308
527	20241230	121500	891167560	12090	12090	12090	12090	0
528	20241230	121400	891167560	12090	12140	12140	12080	19
529	20241230	121300	890937900	12090	12090	12090	12090	0
530	20241230	121200	890937900	12090	12090	12090	12090	0
531	20241230	121100	890937900	12090	12090	12090	12090	0
532	20241230	121000	890937900	12090	12090	12090	12090	0
533	20241230	120900	890937900	12090	12090	12090	12090	0
534	20241230	120800	890937900	12090	12090	12090	12090	0
535	20241230	120700	890937900	12090	12090	12090	12090	0
536	20241230	120600	890937900	12090	12100	12100	12090	35
537	20241230	120500	890514450	12100	12100	12100	12100	81
538	20241230	120400	889534350	12100	12140	12140	12100	65
539	20241230	120300	888747770	12110	12110	12110	12110	0
540	20241230	120200	888747770	12110	12150	12150	12110	365
541	20241230	120100	884325790	12200	12200	12200	12200	0
542	20241230	120000	884325790	12200	12200	12200	12200	0
543	20241230	115900	884325790	12200	12200	12200	12200	7
544	20241230	115800	884240390	12120	12120	12120	12120	0
545	20241230	115700	884240390	12120	12120	12120	12120	0
546	20241230	115600	884240390	12120	12120	12120	12120	0
547	20241230	115500	884240390	12120	12130	12130	12120	36
548	20241230	115400	883804060	12140	12140	12140	12140	50
549	20241230	115300	883197060	12220	12220	12220	12220	0
550	20241230	115200	883197060	12220	12210	12220	12210	20
551	20241230	115100	882952760	12220	12220	12220	12220	0
552	20241230	115000	882952760	12220	12220	12220	12220	0
553	20241230	114900	882952760	12220	12170	12220	12170	63
554	20241230	114800	882184290	12170	12160	12170	12160	113
555	20241230	114700	880809380	12160	12160	12160	12160	0
556	20241230	114600	880809380	12160	12160	12160	12160	0
557	20241230	114500	880809380	12160	12160	12160	12160	0
558	20241230	114400	880809380	12160	12160	12160	12160	0
559	20241230	114300	880809380	12160	12160	12160	12160	0
560	20241230	114200	880809380	12160	12160	12160	12160	0
561	20241230	114100	880809380	12160	12160	12160	12160	0
562	20241230	114000	880809380	12160	12160	12160	12160	1
563	20241230	113900	880797220	12110	12110	12110	12110	0
564	20241230	113800	880797220	12110	12110	12110	12110	7
565	20241230	113700	880712450	12110	12110	12110	12110	0
566	20241230	113600	880712450	12110	12110	12110	12110	0
567	20241230	113500	880712450	12110	12110	12110	12110	25
568	20241230	113400	880409700	12100	12100	12100	12100	0
569	20241230	113300	880409700	12100	12100	12100	12100	0
570	20241230	113200	880409700	12100	12100	12100	12100	0
571	20241230	113100	880409700	12100	12100	12100	12100	0
572	20241230	113000	880409700	12100	12100	12100	12100	0
573	20241230	112900	880409700	12100	12100	12100	12100	0
574	20241230	112800	880409700	12100	12100	12100	12100	0
575	20241230	112700	880409700	12100	12100	12100	12100	0
576	20241230	112600	880409700	12100	12100	12100	12100	0
577	20241230	112500	880409700	12100	12100	12100	12100	0
578	20241230	112400	880409700	12100	12110	12110	12100	107
579	20241230	112300	879114990	12150	12150	12150	12150	0
580	20241230	112200	879114990	12150	12150	12150	12150	0
581	20241230	112100	879114990	12150	12150	12150	12150	394
582	20241230	112000	874327890	12150	12160	12160	12150	471
583	20241230	111900	868605230	12150	12150	12150	12150	0
584	20241230	111800	868605230	12150	12150	12150	12150	0
585	20241230	111700	868605230	12150	12150	12150	12150	132
586	20241230	111600	867001430	12150	12160	12160	12150	84
587	20241230	111500	865980810	12180	12180	12180	12180	0
588	20241230	111400	865980810	12180	12180	12180	12180	0
589	20241230	111300	865980810	12180	12180	12180	12180	0
590	20241230	111200	865980810	12180	12180	12180	12180	0
591	20241230	111100	865980810	12180	12180	12180	12180	0
592	20241230	111000	865980810	12180	12180	12180	12180	2
593	20241230	110900	865956450	12150	12160	12160	12150	46
594	20241230	110800	865397100	12150	12160	12160	12150	29
595	20241230	110700	865044590	12150	12150	12150	12150	237
596	20241230	110600	862165040	12100	12100	12100	12100	0
597	20241230	110500	862165040	12100	12100	12100	12100	0
598	20241230	110400	862165040	12100	12100	12100	12100	1
599	20241230	110300	862152940	12110	12110	12110	12110	0
600	20241230	110200	862152940	12110	12110	12110	12110	0
601	20241230	110100	862152940	12110	12110	12110	12110	0
602	20241230	110000	862152940	12110	12160	12160	12110	201
603	20241230	105900	859718310	12120	12120	12120	12120	70
604	20241230	105800	858869910	12120	12120	12120	12120	0
605	20241230	105700	858869910	12120	12120	12120	12120	0
606	20241230	105600	858869910	12120	12140	12150	12120	140
607	20241230	105500	857169610	12150	12150	12150	12150	0
608	20241230	105400	857169610	12150	12150	12150	12150	0
609	20241230	105300	857169610	12150	12150	12150	12150	0
610	20241230	105200	857169610	12150	12130	12150	12000	2440
611	20241230	105100	827724230	12230	12200	12230	12120	103
612	20241230	105000	826474750	12230	12230	12230	12230	0
613	20241230	104900	826474750	12230	12230	12230	12230	0
614	20241230	104800	826474750	12230	12230	12230	12230	0
615	20241230	104700	826474750	12230	12230	12230	12230	1
616	20241230	104600	826462520	12240	12240	12240	12240	0
617	20241230	104500	826462520	12240	12240	12240	12240	3
618	20241230	104400	826425800	12250	12250	12250	12250	0
619	20241230	104300	826425800	12250	12250	12250	12250	1
620	20241230	104200	826413550	12220	12220	12220	12220	106
621	20241230	104100	825118230	12250	12250	12250	12250	21
622	20241230	104000	824860980	12250	12250	12250	12250	1
623	20241230	103900	824848730	12240	12240	12240	12240	0
624	20241230	103800	824848730	12240	12240	12240	12240	0
625	20241230	103700	824848730	12240	12240	12240	12240	11
626	20241230	103600	824714090	12240	12240	12240	12240	16
627	20241230	103500	824518250	12240	12240	12240	12240	126
628	20241230	103400	822976010	12250	12250	12250	12250	0
629	20241230	103300	822976010	12250	12250	12250	12250	0
630	20241230	103200	822976010	12250	12250	12250	12250	0
631	20241230	103100	822976010	12250	12250	12250	12250	0
632	20241230	103000	822976010	12250	12250	12250	12250	0
633	20241230	102900	822976010	12250	12250	12250	12250	0
634	20241230	102800	822976010	12250	12250	12250	12250	0
635	20241230	102700	822976010	12250	12250	12250	12250	0
636	20241230	102600	822976010	12250	12250	12250	12250	4
637	20241230	102500	822927010	12190	12190	12190	12190	0
638	20241230	102400	822927010	12190	12190	12190	12190	22
639	20241230	102300	822658830	12190	12190	12190	12190	0
640	20241230	102200	822658830	12190	12200	12200	12190	45
641	20241230	102100	822110170	12250	12250	12250	12250	0
642	20241230	102000	822110170	12250	12250	12250	12250	22
643	20241230	101900	821840670	12250	12250	12250	12250	0
644	20241230	101800	821840670	12250	12250	12250	12250	2
645	20241230	101700	821816170	12250	12250	12250	12250	0
646	20241230	101600	821816170	12250	12250	12250	12250	0
647	20241230	101500	821816170	12250	12250	12250	12250	1
648	20241230	101400	821803920	12170	12170	12170	12170	22
649	20241230	101300	821536180	12230	12230	12230	12230	1
650	20241230	101200	821523950	12240	12240	12240	12240	1
651	20241230	101100	821511710	12140	12200	12200	12140	417
652	20241230	101000	816432640	12200	12250	12250	12200	65
653	20241230	100900	815639240	12230	12240	12260	12230	4
654	20241230	100800	815590280	12230	12230	12230	12230	0
655	20241230	100700	815590280	12230	12230	12230	12230	0
656	20241230	100600	815590280	12230	12240	12240	12230	205
657	20241230	100500	813082620	12280	12280	12280	12280	10
658	20241230	100400	812959820	12280	12270	12280	12270	10
659	20241230	100300	812837040	12280	12230	12280	12230	51
660	20241230	100200	812210810	12210	12290	12290	12210	35
661	20241230	100100	811782260	12290	12250	12290	12250	384
662	20241230	100000	807066140	12260	12200	12260	12200	2
663	20241230	095900	807041680	12190	12270	12270	12190	50
664	20241230	095800	806428430	12190	12200	12200	12190	2
665	20241230	095700	806404040	12200	12220	12220	12200	294
666	20241230	095600	802816090	12280	12280	12280	12280	11
667	20241230	095500	802681010	12290	12290	12290	12290	0
668	20241230	095400	802681010	12290	12290	12290	12290	20
669	20241230	095300	802435210	12300	12240	12300	12240	205
670	20241230	095200	799921950	12240	12240	12240	12240	0
671	20241230	095100	799921950	12240	12240	12240	12240	0
672	20241230	095000	799921950	12240	12240	12240	12240	8
673	20241230	094900	799824030	12220	12220	12220	12220	0
674	20241230	094800	799824030	12220	12170	12220	12170	73
675	20241230	094700	798932570	12170	12170	12170	12170	0
676	20241230	094600	798932570	12170	12170	12170	12170	6
677	20241230	094500	798859550	12170	12170	12170	12170	5
678	20241230	094400	798798700	12170	12220	12220	12170	321
679	20241230	094300	794880030	12240	12240	12240	12240	0
680	20241230	094200	794880030	12240	12240	12240	12240	0
681	20241230	094100	794880030	12240	12240	12240	12240	1
682	20241230	094000	794867790	12210	12210	12210	12210	0
683	20241230	093900	794867790	12210	12210	12210	12210	144
684	20241230	093800	793109550	12220	12230	12230	12210	332
685	20241230	093700	789053850	12210	12210	12280	12210	764
686	20241230	093600	779689670	12270	12120	12270	12120	202
687	20241230	093500	777217150	12180	12100	12180	12100	835
688	20241230	093400	767063050	12120	12120	12120	12120	0
689	20241230	093300	767063050	12120	12120	12120	12120	0
690	20241230	093200	767063050	12120	12120	12120	12080	234
691	20241230	093100	764231250	12080	12080	12090	12080	64
692	20241230	093000	763457900	12120	12120	12120	12120	0
693	20241230	092900	763457900	12120	12120	12120	12120	11
694	20241230	092800	763324580	12100	12100	12100	12100	62
695	20241230	092700	762574380	12100	12120	12120	12100	18
696	20241230	092600	762356560	12070	12100	12100	12070	167
697	20241230	092500	760338940	12080	12080	12080	12070	130
698	20241230	092400	758768550	12090	12080	12100	12080	36
699	20241230	092300	758333550	12080	12070	12080	12060	133
700	20241230	092200	756727580	12050	12050	12050	12020	348
701	20241230	092100	752542990	12020	12000	12020	12000	76
702	20241230	092000	751629490	12020	12000	12050	12000	114
703	20241230	091900	750259440	12030	11960	12050	11960	363
704	20241230	091800	745897410	11960	12030	12040	11960	2373
705	20241230	091700	717432160	12000	12070	12070	12000	1576
706	20241230	091600	698435410	12070	12060	12090	12060	297
707	20241230	091500	694852990	12020	12030	12090	12010	2276
708	20241230	091400	667471160	12060	12210	12210	12020	2168
709	20241230	091300	641137510	12220	12220	12220	12220	113
710	20241230	091200	639756650	12200	12240	12250	12200	1618
711	20241230	091100	619982860	12330	12240	12360	12230	1843
712	20241230	091000	597309980	12160	12260	12380	12160	3216
713	20241230	090900	557913440	12320	12210	12340	12170	1394
714	20241230	090800	540858150	12170	12330	12440	12100	5892
715	20241230	090700	468546660	12350	12580	12810	12350	5262
716	20241230	090600	402547360	12640	12510	12820	12370	4475
717	20241230	090500	346516390	12500	12760	13150	12230	14154
718	20241230	090400	165130840	12730	12120	13030	12120	10356
719	20241230	090300	33667060	12110	12060	12110	12060	689
720	20241230	090200	25333690	12040	11970	12040	11950	176
721	20241230	090100	23227400	12020	12080	12080	11920	724
722	20241230	090000	14561910	12090	12100	12100	12030	1171