KissMeData/109860/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	201500	26137400	8090	8090	8090	8090	103
3	20241224	201400	26137400	8090	8090	8090	8090	0
4	20241224	201300	26137400	8090	8090	8090	8090	0
5	20241224	201200	26137400	8090	8090	8090	8090	0
6	20241224	201100	26137400	8090	8090	8090	8090	0
7	20241224	201000	26137400	8090	8090	8090	8090	0
8	20241224	200900	26137400	8090	8090	8090	8090	0
9	20241224	200800	26137400	8090	8090	8090	8090	0
10	20241224	200700	26137400	8090	8090	8090	8090	0
11	20241224	200600	26137400	8090	8090	8090	8090	0
12	20241224	200500	26137400	8090	8090	8090	8090	0
13	20241224	200400	26137400	8090	8090	8090	8090	0
14	20241224	200300	26137400	8090	8090	8090	8090	0
15	20241224	200200	26137400	8090	8090	8090	8090	0
16	20241224	200100	26137400	8090	8090	8090	8090	0
17	20241224	200000	26137400	8090	8090	8090	8090	0
18	20241224	195900	26137400	8090	8090	8090	8090	0
19	20241224	195800	26137400	8090	8090	8090	8090	0
20	20241224	195700	26137400	8090	8090	8090	8090	0
21	20241224	195600	26137400	8090	8090	8090	8090	0
22	20241224	195500	26137400	8090	8090	8090	8090	0
23	20241224	195400	26137400	8090	8090	8090	8090	0
24	20241224	195300	26137400	8090	8090	8090	8090	0
25	20241224	195200	26137400	8090	8090	8090	8090	0
26	20241224	195100	26137400	8090	8090	8090	8090	0
27	20241224	195000	26137400	8090	8090	8090	8090	0
28	20241224	194900	26137400	8090	8090	8090	8090	0
29	20241224	194800	26137400	8090	8090	8090	8090	0
30	20241224	194700	26137400	8090	8090	8090	8090	0
31	20241224	194600	26137400	8090	8090	8090	8090	0
32	20241224	194500	26137400	8090	8090	8090	8090	103
33	20241224	194400	26137400	8090	8090	8090	8090	0
34	20241224	194300	26137400	8090	8090	8090	8090	0
35	20241224	194200	26137400	8090	8090	8090	8090	0
36	20241224	194100	26137400	8090	8090	8090	8090	0
37	20241224	194000	26137400	8090	8090	8090	8090	0
38	20241224	193900	26137400	8090	8090	8090	8090	0
39	20241224	193800	26137400	8090	8090	8090	8090	0
40	20241224	193700	26137400	8090	8090	8090	8090	0
41	20241224	193600	26137400	8090	8090	8090	8090	0
42	20241224	193500	26137400	8090	8090	8090	8090	0
43	20241224	193400	26137400	8090	8090	8090	8090	0
44	20241224	193300	26137400	8090	8090	8090	8090	0
45	20241224	193200	26137400	8090	8090	8090	8090	0
46	20241224	193100	26137400	8090	8090	8090	8090	0
47	20241224	193000	26137400	8090	8090	8090	8090	0
48	20241224	192900	26137400	8090	8090	8090	8090	0
49	20241224	192800	26137400	8090	8090	8090	8090	0
50	20241224	192700	26137400	8090	8090	8090	8090	0
51	20241224	192600	26137400	8090	8090	8090	8090	0
52	20241224	192500	26137400	8090	8090	8090	8090	0
53	20241224	192400	26137400	8090	8090	8090	8090	0
54	20241224	192300	26137400	8090	8090	8090	8090	0
55	20241224	192200	26137400	8090	8090	8090	8090	0
56	20241224	192100	26137400	8090	8090	8090	8090	0
57	20241224	192000	26137400	8090	8090	8090	8090	0
58	20241224	191900	26137400	8090	8090	8090	8090	0
59	20241224	191800	26137400	8090	8090	8090	8090	0
60	20241224	191700	26137400	8090	8090	8090	8090	0
61	20241224	191600	26137400	8090	8090	8090	8090	0
62	20241224	191500	26137400	8090	8090	8090	8090	103
63	20241224	191400	26137400	8090	8090	8090	8090	0
64	20241224	191300	26137400	8090	8090	8090	8090	0
65	20241224	191200	26137400	8090	8090	8090	8090	0
66	20241224	191100	26137400	8090	8090	8090	8090	0
67	20241224	191000	26137400	8090	8090	8090	8090	0
68	20241224	190900	26137400	8090	8090	8090	8090	0
69	20241224	190800	26137400	8090	8090	8090	8090	0
70	20241224	190700	26137400	8090	8090	8090	8090	0
71	20241224	190600	26137400	8090	8090	8090	8090	0
72	20241224	190500	26137400	8090	8090	8090	8090	0
73	20241224	190400	26137400	8090	8090	8090	8090	0
74	20241224	190300	26137400	8090	8090	8090	8090	0
75	20241224	190200	26137400	8090	8090	8090	8090	0
76	20241224	190100	26137400	8090	8090	8090	8090	0
77	20241224	190000	26137400	8090	8090	8090	8090	0
78	20241224	185900	26137400	8090	8090	8090	8090	0
79	20241224	185800	26137400	8090	8090	8090	8090	0
80	20241224	185700	26137400	8090	8090	8090	8090	0
81	20241224	185600	26137400	8090	8090	8090	8090	0
82	20241224	185500	26137400	8090	8090	8090	8090	0
83	20241224	185400	26137400	8090	8090	8090	8090	0
84	20241224	185300	26137400	8090	8090	8090	8090	0
85	20241224	185200	26137400	8090	8090	8090	8090	0
86	20241224	185100	26137400	8090	8090	8090	8090	0
87	20241224	185000	26137400	8090	8090	8090	8090	0
88	20241224	184900	26137400	8090	8090	8090	8090	0
89	20241224	184800	26137400	8090	8090	8090	8090	0
90	20241224	184700	26137400	8090	8090	8090	8090	0
91	20241224	184600	26137400	8090	8090	8090	8090	0
92	20241224	184500	26137400	8090	8090	8090	8090	103
93	20241224	184400	26137400	8090	8090	8090	8090	0
94	20241224	184300	26137400	8090	8090	8090	8090	0
95	20241224	184200	26137400	8090	8090	8090	8090	0
96	20241224	184100	26137400	8090	8090	8090	8090	0
97	20241224	184000	26137400	8090	8090	8090	8090	0
98	20241224	183900	26137400	8090	8090	8090	8090	0
99	20241224	183800	26137400	8090	8090	8090	8090	0
100	20241224	183700	26137400	8090	8090	8090	8090	0
101	20241224	183600	26137400	8090	8090	8090	8090	0
102	20241224	183500	26137400	8090	8090	8090	8090	0
103	20241224	183400	26137400	8090	8090	8090	8090	0
104	20241224	183300	26137400	8090	8090	8090	8090	0
105	20241224	183200	26137400	8090	8090	8090	8090	0
106	20241224	183100	26137400	8090	8090	8090	8090	0
107	20241224	183000	26137400	8090	8090	8090	8090	0
108	20241224	182900	26137400	8090	8090	8090	8090	0
109	20241224	182800	26137400	8090	8090	8090	8090	0
110	20241224	182700	26137400	8090	8090	8090	8090	0
111	20241224	182600	26137400	8090	8090	8090	8090	0
112	20241224	182500	26137400	8090	8090	8090	8090	0
113	20241224	182400	26137400	8090	8090	8090	8090	0
114	20241224	182300	26137400	8090	8090	8090	8090	0
115	20241224	182200	26137400	8090	8090	8090	8090	0
116	20241224	182100	26137400	8090	8090	8090	8090	0
117	20241224	182000	26137400	8090	8090	8090	8090	0
118	20241224	181900	26137400	8090	8090	8090	8090	0
119	20241224	181800	26137400	8090	8090	8090	8090	0
120	20241224	181700	26137400	8090	8090	8090	8090	0
121	20241224	181600	26137400	8090	8090	8090	8090	0
122	20241224	181500	26137400	8090	8090	8090	8090	103
123	20241224	181400	26137400	8090	8090	8090	8090	0
124	20241224	181300	26137400	8090	8090	8090	8090	0
125	20241224	181200	26137400	8090	8090	8090	8090	0
126	20241224	181100	26137400	8090	8090	8090	8090	0
127	20241224	181000	26137400	8090	8090	8090	8090	0
128	20241224	180900	26137400	8090	8090	8090	8090	0
129	20241224	180800	26137400	8090	8090	8090	8090	0
130	20241224	180700	26137400	8090	8090	8090	8090	0
131	20241224	180600	26137400	8090	8090	8090	8090	0
132	20241224	180500	26137400	8090	8090	8090	8090	0
133	20241224	180400	26137400	8090	8090	8090	8090	0
134	20241224	180300	26137400	8090	8090	8090	8090	0
135	20241224	180200	26137400	8090	8090	8090	8090	0
136	20241224	180100	26137400	8090	8090	8090	8090	0
137	20241224	180000	26137400	8090	8090	8090	8090	0
138	20241224	175900	26137400	8090	8090	8090	8090	0
139	20241224	175800	26137400	8090	8090	8090	8090	0
140	20241224	175700	26137400	8090	8090	8090	8090	0
141	20241224	175600	26137400	8090	8090	8090	8090	0
142	20241224	175500	26137400	8090	8090	8090	8090	0
143	20241224	175400	26137400	8090	8090	8090	8090	0
144	20241224	175300	26137400	8090	8090	8090	8090	0
145	20241224	175200	26137400	8090	8090	8090	8090	0
146	20241224	175100	26137400	8090	8090	8090	8090	0
147	20241224	175000	26137400	8090	8090	8090	8090	0
148	20241224	174900	26137400	8090	8090	8090	8090	0
149	20241224	174800	26137400	8090	8090	8090	8090	0
150	20241224	174700	26137400	8090	8090	8090	8090	0
151	20241224	174600	26137400	8090	8090	8090	8090	0
152	20241224	174500	26137400	8090	8090	8090	8090	103
153	20241224	174400	26137400	8090	8090	8090	8090	0
154	20241224	174300	26137400	8090	8090	8090	8090	0
155	20241224	174200	26137400	8090	8090	8090	8090	0
156	20241224	174100	26137400	8090	8090	8090	8090	0
157	20241224	174000	26137400	8090	8090	8090	8090	0
158	20241224	173900	26137400	8090	8090	8090	8090	0
159	20241224	173800	26137400	8090	8090	8090	8090	0
160	20241224	173700	26137400	8090	8090	8090	8090	0
161	20241224	173600	26137400	8090	8090	8090	8090	0
162	20241224	173500	26137400	8090	8090	8090	8090	0
163	20241224	173400	26137400	8090	8090	8090	8090	0
164	20241224	173300	26137400	8090	8090	8090	8090	0
165	20241224	173200	26137400	8090	8090	8090	8090	0
166	20241224	173100	26137400	8090	8090	8090	8090	0
167	20241224	173000	26137400	8090	8090	8090	8090	0
168	20241224	172900	26137400	8090	8090	8090	8090	0
169	20241224	172800	26137400	8090	8090	8090	8090	0
170	20241224	172700	26137400	8090	8090	8090	8090	0
171	20241224	172600	26137400	8090	8090	8090	8090	0
172	20241224	172500	26137400	8090	8090	8090	8090	0
173	20241224	172400	26137400	8090	8090	8090	8090	0
174	20241224	172300	26137400	8090	8090	8090	8090	0
175	20241224	172200	26137400	8090	8090	8090	8090	0
176	20241224	172100	26137400	8090	8090	8090	8090	0
177	20241224	172000	26137400	8090	8090	8090	8090	0
178	20241224	171900	26137400	8090	8090	8090	8090	0
179	20241224	171800	26137400	8090	8090	8090	8090	0
180	20241224	171700	26137400	8090	8090	8090	8090	0
181	20241224	171600	26137400	8090	8090	8090	8090	0
182	20241224	171500	26137400	8090	8090	8090	8090	103
183	20241224	171400	26137400	8090	8090	8090	8090	0
184	20241224	171300	26137400	8090	8090	8090	8090	0
185	20241224	171200	26137400	8090	8090	8090	8090	0
186	20241224	171100	26137400	8090	8090	8090	8090	0
187	20241224	171000	26137400	8090	8090	8090	8090	0
188	20241224	170900	26137400	8090	8090	8090	8090	0
189	20241224	170800	26137400	8090	8090	8090	8090	0
190	20241224	170700	26137400	8090	8090	8090	8090	0
191	20241224	170600	26137400	8090	8090	8090	8090	0
192	20241224	170500	26137400	8090	8090	8090	8090	0
193	20241224	170400	26137400	8090	8090	8090	8090	0
194	20241224	170300	26137400	8090	8090	8090	8090	0
195	20241224	170200	26137400	8090	8090	8090	8090	0
196	20241224	170100	26137400	8090	8090	8090	8090	0
197	20241224	170000	26137400	8090	8090	8090	8090	0
198	20241224	165900	26137400	8090	8090	8090	8090	0
199	20241224	165800	26137400	8090	8090	8090	8090	0
200	20241224	165700	26137400	8090	8090	8090	8090	0
201	20241224	165600	26137400	8090	8090	8090	8090	0
202	20241224	165500	26137400	8090	8090	8090	8090	0
203	20241224	165400	26137400	8090	8090	8090	8090	0
204	20241224	165300	26137400	8090	8090	8090	8090	0
205	20241224	165200	26137400	8090	8090	8090	8090	0
206	20241224	165100	26137400	8090	8090	8090	8090	0
207	20241224	165000	26137400	8090	8090	8090	8090	0
208	20241224	164900	26137400	8090	8090	8090	8090	0
209	20241224	164800	26137400	8090	8090	8090	8090	0
210	20241224	164700	26137400	8090	8090	8090	8090	0
211	20241224	164600	26137400	8090	8090	8090	8090	0
212	20241224	164500	26137400	8090	8090	8090	8090	103
213	20241224	164400	26137400	8090	8090	8090	8090	0
214	20241224	164300	26137400	8090	8090	8090	8090	0
215	20241224	164200	26137400	8090	8090	8090	8090	0
216	20241224	164100	26137400	8090	8090	8090	8090	0
217	20241224	164000	26137400	8090	8090	8090	8090	0
218	20241224	163900	26137400	8090	8090	8090	8090	0
219	20241224	163800	26137400	8090	8090	8090	8090	0
220	20241224	163700	26137400	8090	8090	8090	8090	0
221	20241224	163600	26137400	8090	8090	8090	8090	0
222	20241224	163500	26137400	8090	8090	8090	8090	0
223	20241224	163400	26137400	8090	8090	8090	8090	0
224	20241224	163300	26137400	8090	8090	8090	8090	0
225	20241224	163200	26137400	8090	8090	8090	8090	0
226	20241224	163100	26137400	8090	8090	8090	8090	0
227	20241224	163000	26137400	8090	8090	8090	8090	0
228	20241224	162900	26137400	8090	8090	8090	8090	0
229	20241224	162800	26137400	8090	8090	8090	8090	0
230	20241224	162700	26137400	8090	8090	8090	8090	0
231	20241224	162600	26137400	8090	8090	8090	8090	0
232	20241224	162500	26137400	8090	8090	8090	8090	0
233	20241224	162400	26137400	8090	8090	8090	8090	0
234	20241224	162300	26137400	8090	8090	8090	8090	0
235	20241224	162200	26137400	8090	8090	8090	8090	0
236	20241224	162100	26137400	8090	8090	8090	8090	0
237	20241224	162000	26137400	8090	8090	8090	8090	0
238	20241224	161900	26137400	8090	8090	8090	8090	0
239	20241224	161800	26137400	8090	8090	8090	8090	0
240	20241224	161700	26137400	8090	8090	8090	8090	0
241	20241224	161600	26137400	8090	8090	8090	8090	0
242	20241224	161500	26137400	8090	8090	8090	8090	103
243	20241224	161400	26137400	8090	8090	8090	8090	0
244	20241224	161300	26137400	8090	8090	8090	8090	0
245	20241224	161200	26137400	8090	8090	8090	8090	0
246	20241224	161100	26137400	8090	8090	8090	8090	0
247	20241224	161000	26137400	8090	8090	8090	8090	0
248	20241224	160900	26137400	8090	8090	8090	8090	0
249	20241224	160800	26137400	8090	8090	8090	8090	0
250	20241224	160700	26137400	8090	8090	8090	8090	0
251	20241224	160600	26137400	8090	8090	8090	8090	0
252	20241224	160500	26137400	8090	8090	8090	8090	0
253	20241224	160400	26137400	8090	8090	8090	8090	0
254	20241224	160300	26137400	8090	8090	8090	8090	0
255	20241224	160200	26137400	8090	8090	8090	8090	0
256	20241224	160100	26137400	8090	8090	8090	8090	0
257	20241224	160000	26137400	8090	8090	8090	8090	0
258	20241224	155900	26137400	8090	8090	8090	8090	0
259	20241224	155800	26137400	8090	8090	8090	8090	0
260	20241224	155700	26137400	8090	8090	8090	8090	0
261	20241224	155600	26137400	8090	8090	8090	8090	0
262	20241224	155500	26137400	8090	8090	8090	8090	0
263	20241224	155400	26137400	8090	8090	8090	8090	0
264	20241224	155300	26137400	8090	8090	8090	8090	0
265	20241224	155200	26137400	8090	8090	8090	8090	0
266	20241224	155100	26137400	8090	8090	8090	8090	0
267	20241224	155000	26137400	8090	8090	8090	8090	0
268	20241224	154900	26137400	8090	8090	8090	8090	0
269	20241224	154800	26137400	8090	8090	8090	8090	0
270	20241224	154700	26137400	8090	8090	8090	8090	0
271	20241224	154600	26137400	8090	8090	8090	8090	0
272	20241224	154500	26137400	8090	8090	8090	8090	103
273	20241224	154400	26137400	8090	8090	8090	8090	0
274	20241224	154300	26137400	8090	8090	8090	8090	0
275	20241224	154200	26137400	8090	8090	8090	8090	0
276	20241224	154100	26137400	8090	8090	8090	8090	0
277	20241224	154000	26137400	8090	8090	8090	8090	0
278	20241224	153900	26137400	8090	8090	8090	8090	0
279	20241224	153800	26137400	8090	8090	8090	8090	0
280	20241224	153700	26137400	8090	8090	8090	8090	0
281	20241224	153600	26137400	8090	8090	8090	8090	0
282	20241224	153500	26137400	8090	8090	8090	8090	0
283	20241224	153400	26137400	8090	8090	8090	8090	0
284	20241224	153300	26137400	8090	8090	8090	8090	0
285	20241224	153200	26137400	8090	8090	8090	8090	0
286	20241224	153100	26137400	8090	8090	8090	8090	0
287	20241224	153000	26137400	8090	8090	8090	8090	103
288	20241224	152900	25304130	8100	8100	8100	8100	0
289	20241224	152800	25304130	8100	8100	8100	8100	0
290	20241224	152700	25304130	8100	8100	8100	8100	0
291	20241224	152600	25304130	8100	8100	8100	8100	0
292	20241224	152500	25304130	8100	8100	8100	8100	0
293	20241224	152400	25304130	8100	8100	8100	8100	0
294	20241224	152300	25304130	8100	8100	8100	8100	0
295	20241224	152200	25304130	8100	8100	8100	8100	0
296	20241224	152100	25304130	8100	8100	8100	8100	0
297	20241224	152000	25304130	8100	8100	8100	8100	0
298	20241224	151900	25304130	8100	8100	8100	8100	0
299	20241224	151800	25304130	8100	8080	8100	8080	492
300	20241224	151700	21323380	8080	8080	8080	8080	0
301	20241224	151600	21323380	8080	8080	8080	8080	0
302	20241224	151500	21323380	8080	8080	8080	8080	0
303	20241224	151400	21323380	8080	8080	8080	8080	0
304	20241224	151300	21323380	8080	8080	8080	8080	2
305	20241224	151200	21307220	8090	8090	8090	8090	0
306	20241224	151100	21307220	8090	8090	8090	8090	0
307	20241224	151000	21307220	8090	8090	8090	8090	0
308	20241224	150900	21307220	8090	8090	8090	8090	0
309	20241224	150800	21307220	8090	8090	8090	8090	0
310	20241224	150700	21307220	8090	8090	8090	8090	0
311	20241224	150600	21307220	8090	8090	8090	8090	0
312	20241224	150500	21307220	8090	8090	8090	8090	0
313	20241224	150400	21307220	8090	8070	8090	8070	125
314	20241224	150300	20297160	8070	8070	8070	8070	0
315	20241224	150200	20297160	8070	8070	8070	8070	0
316	20241224	150100	20297160	8070	8070	8070	8070	0
317	20241224	150000	20297160	8070	8070	8070	8070	0
318	20241224	145900	20297160	8070	8070	8070	8070	0
319	20241224	145800	20297160	8070	8070	8070	8070	0
320	20241224	145700	20297160	8070	8070	8070	8070	0
321	20241224	145600	20297160	8070	8070	8070	8070	0
322	20241224	145500	20297160	8070	8070	8070	8070	0
323	20241224	145400	20297160	8070	8070	8070	8070	0
324	20241224	145300	20297160	8070	8070	8070	8070	0
325	20241224	145200	20297160	8070	8070	8070	8070	0
326	20241224	145100	20297160	8070	8070	8070	8070	0
327	20241224	145000	20297160	8070	8070	8070	8070	0
328	20241224	144900	20297160	8070	8070	8070	8070	0
329	20241224	144800	20297160	8070	8070	8070	8070	0
330	20241224	144700	20297160	8070	8070	8070	8070	0
331	20241224	144600	20297160	8070	8070	8070	8070	0
332	20241224	144500	20297160	8070	8070	8070	8070	0
333	20241224	144400	20297160	8070	8060	8070	8060	10
334	20241224	144300	20216470	8030	8030	8030	8030	0
335	20241224	144200	20216470	8030	8030	8030	8030	0
336	20241224	144100	20216470	8030	8030	8030	8030	0
337	20241224	144000	20216470	8030	8030	8030	8030	0
338	20241224	143900	20216470	8030	8030	8030	8030	0
339	20241224	143800	20216470	8030	8030	8030	8030	0
340	20241224	143700	20216470	8030	8030	8030	8030	0
341	20241224	143600	20216470	8030	8030	8030	8030	0
342	20241224	143500	20216470	8030	8030	8030	8030	0
343	20241224	143400	20216470	8030	8030	8030	8030	0
344	20241224	143300	20216470	8030	8030	8030	8030	0
345	20241224	143200	20216470	8030	8030	8030	8030	0
346	20241224	143100	20216470	8030	8030	8030	8030	0
347	20241224	143000	20216470	8030	8030	8030	8030	0
348	20241224	142900	20216470	8030	8030	8030	8030	0
349	20241224	142800	20216470	8030	8030	8030	8030	0
350	20241224	142700	20216470	8030	8030	8030	8030	0
351	20241224	142600	20216470	8030	8030	8030	8030	0
352	20241224	142500	20216470	8030	8030	8030	8030	0
353	20241224	142400	20216470	8030	8030	8030	8030	0
354	20241224	142300	20216470	8030	8030	8030	8030	0
355	20241224	142200	20216470	8030	8030	8030	8030	0
356	20241224	142100	20216470	8030	8030	8030	8030	0
357	20241224	142000	20216470	8030	8030	8030	8030	0
358	20241224	141900	20216470	8030	8030	8030	8030	0
359	20241224	141800	20216470	8030	8030	8030	8030	0
360	20241224	141700	20216470	8030	8030	8030	8030	0
361	20241224	141600	20216470	8030	8030	8030	8030	0
362	20241224	141500	20216470	8030	8030	8030	8030	0
363	20241224	141400	20216470	8030	8030	8030	8030	1
364	20241224	141300	20208440	8020	7990	8020	7990	449
365	20241224	141200	16610640	7990	7990	7990	7990	1
366	20241224	141100	16602650	7990	7990	7990	7990	0
367	20241224	141000	16602650	7990	7990	7990	7990	0
368	20241224	140900	16602650	7990	7990	7990	7990	0
369	20241224	140800	16602650	7990	7990	7990	7990	0
370	20241224	140700	16602650	7990	7990	7990	7990	0
371	20241224	140600	16602650	7990	7990	7990	7990	0
372	20241224	140500	16602650	7990	7990	7990	7990	0
373	20241224	140400	16602650	7990	7990	7990	7990	0
374	20241224	140300	16602650	7990	7990	7990	7990	0
375	20241224	140200	16602650	7990	7990	7990	7990	0
376	20241224	140100	16602650	7990	7990	7990	7990	0
377	20241224	140000	16602650	7990	7990	7990	7990	0
378	20241224	135900	16602650	7990	7990	7990	7990	2
379	20241224	135800	16586670	7990	7990	7990	7990	0
380	20241224	135700	16586670	7990	7990	7990	7990	0
381	20241224	135600	16586670	7990	7990	7990	7990	0
382	20241224	135500	16586670	7990	7990	7990	7990	0
383	20241224	135400	16586670	7990	7990	7990	7990	0
384	20241224	135300	16586670	7990	7990	7990	7990	0
385	20241224	135200	16586670	7990	7990	7990	7990	0
386	20241224	135100	16586670	7990	7990	7990	7990	0
387	20241224	135000	16586670	7990	7990	7990	7990	0
388	20241224	134900	16586670	7990	7990	7990	7990	0
389	20241224	134800	16586670	7990	7990	7990	7990	0
390	20241224	134700	16586670	7990	7990	7990	7990	0
391	20241224	134600	16586670	7990	7990	7990	7990	0
392	20241224	134500	16586670	7990	7990	7990	7990	0
393	20241224	134400	16586670	7990	7990	7990	7990	0
394	20241224	134300	16586670	7990	7990	7990	7990	1
395	20241224	134200	16578680	7990	7990	7990	7990	0
396	20241224	134100	16578680	7990	7990	7990	7990	0
397	20241224	134000	16578680	7990	7990	7990	7990	0
398	20241224	133900	16578680	7990	7990	7990	7990	0
399	20241224	133800	16578680	7990	7990	7990	7990	0
400	20241224	133700	16578680	7990	7990	7990	7990	0
401	20241224	133600	16578680	7990	7990	7990	7990	0
402	20241224	133500	16578680	7990	7990	7990	7990	0
403	20241224	133400	16578680	7990	7990	7990	7990	2
404	20241224	133300	16562700	7980	7980	7980	7980	0
405	20241224	133200	16562700	7980	7980	7980	7980	2
406	20241224	133100	16546740	7980	7980	7980	7980	0
407	20241224	133000	16546740	7980	7980	7980	7980	0
408	20241224	132900	16546740	7980	7980	7980	7980	2
409	20241224	132800	16530780	7970	7970	7970	7970	0
410	20241224	132700	16530780	7970	7970	7970	7970	0
411	20241224	132600	16530780	7970	7970	7970	7970	0
412	20241224	132500	16530780	7970	7970	7970	7970	0
413	20241224	132400	16530780	7970	7970	7970	7970	0
414	20241224	132300	16530780	7970	7970	7970	7970	0
415	20241224	132200	16530780	7970	7970	7970	7970	0
416	20241224	132100	16530780	7970	7970	7970	7970	0
417	20241224	132000	16530780	7970	7970	7970	7970	0
418	20241224	131900	16530780	7970	7970	7970	7970	0
419	20241224	131800	16530780	7970	7970	7970	7970	0
420	20241224	131700	16530780	7970	7970	7970	7970	1
421	20241224	131600	16522810	7970	7970	7970	7970	0
422	20241224	131500	16522810	7970	7970	7970	7970	0
423	20241224	131400	16522810	7970	7970	7970	7970	0
424	20241224	131300	16522810	7970	7970	7970	7970	0
425	20241224	131200	16522810	7970	7970	7970	7970	0
426	20241224	131100	16522810	7970	7970	7970	7970	0
427	20241224	131000	16522810	7970	7970	7970	7970	0
428	20241224	130900	16522810	7970	7970	7970	7970	0
429	20241224	130800	16522810	7970	7970	7970	7970	0
430	20241224	130700	16522810	7970	7970	7970	7970	0
431	20241224	130600	16522810	7970	7970	7970	7970	0
432	20241224	130500	16522810	7970	7970	7970	7970	0
433	20241224	130400	16522810	7970	7970	7970	7970	0
434	20241224	130300	16522810	7970	7970	7970	7970	0
435	20241224	130200	16522810	7970	7970	7970	7970	0
436	20241224	130100	16522810	7970	7970	7970	7970	0
437	20241224	130000	16522810	7970	7970	7970	7970	0
438	20241224	125900	16522810	7970	7970	7970	7970	2
439	20241224	125800	16506870	7950	7950	7950	7950	0
440	20241224	125700	16506870	7950	7950	7950	7950	0
441	20241224	125600	16506870	7950	7950	7950	7950	0
442	20241224	125500	16506870	7950	7950	7950	7950	0
443	20241224	125400	16506870	7950	7950	7950	7950	0
444	20241224	125300	16506870	7950	7950	7950	7950	0
445	20241224	125200	16506870	7950	7950	7950	7950	0
446	20241224	125100	16506870	7950	7950	7950	7950	0
447	20241224	125000	16506870	7950	7950	7950	7950	0
448	20241224	124900	16506870	7950	7950	7950	7950	0
449	20241224	124800	16506870	7950	7950	7950	7950	0
450	20241224	124700	16506870	7950	7950	7950	7950	0
451	20241224	124600	16506870	7950	7950	7950	7950	0
452	20241224	124500	16506870	7950	7960	7960	7950	30
453	20241224	124400	16268360	7950	7950	7950	7950	0
454	20241224	124300	16268360	7950	7950	7950	7950	0
455	20241224	124200	16268360	7950	7950	7950	7950	0
456	20241224	124100	16268360	7950	7950	7950	7950	0
457	20241224	124000	16268360	7950	7950	7950	7950	0
458	20241224	123900	16268360	7950	7950	7950	7950	0
459	20241224	123800	16268360	7950	7950	7950	7950	0
460	20241224	123700	16268360	7950	7950	7950	7950	0
461	20241224	123600	16268360	7950	7950	7950	7950	0
462	20241224	123500	16268360	7950	7950	7950	7950	160
463	20241224	123400	14996360	7950	7950	7950	7950	340
464	20241224	123300	12293360	7960	7960	7960	7960	0
465	20241224	123200	12293360	7960	7960	7960	7960	3
466	20241224	123100	12269480	7960	7960	7960	7960	0
467	20241224	123000	12269480	7960	7960	7960	7960	0
468	20241224	122900	12269480	7960	7960	7960	7960	0
469	20241224	122800	12269480	7960	7960	7960	7960	0
470	20241224	122700	12269480	7960	7960	7960	7960	0
471	20241224	122600	12269480	7960	7960	7960	7960	0
472	20241224	122500	12269480	7960	7960	7960	7960	0
473	20241224	122400	12269480	7960	7960	7960	7960	0
474	20241224	122300	12269480	7960	7960	7960	7960	0
475	20241224	122200	12269480	7960	7960	7960	7960	0
476	20241224	122100	12269480	7960	7960	7960	7960	0
477	20241224	122000	12269480	7960	7960	7960	7960	0
478	20241224	121900	12269480	7960	7960	7960	7960	0
479	20241224	121800	12269480	7960	7960	7960	7960	0
480	20241224	121700	12269480	7960	7960	7960	7960	0
481	20241224	121600	12269480	7960	7960	7960	7960	0
482	20241224	121500	12269480	7960	7960	7960	7960	0
483	20241224	121400	12269480	7960	7960	7960	7960	0
484	20241224	121300	12269480	7960	7960	7960	7960	0
485	20241224	121200	12269480	7960	7960	7960	7960	0
486	20241224	121100	12269480	7960	7960	7960	7960	0
487	20241224	121000	12269480	7960	7960	7960	7960	0
488	20241224	120900	12269480	7960	7960	7960	7960	0
489	20241224	120800	12269480	7960	7960	7960	7960	1
490	20241224	120700	12261520	7960	7960	7960	7960	0
491	20241224	120600	12261520	7960	7960	7960	7960	0
492	20241224	120500	12261520	7960	7960	7960	7960	0
493	20241224	120400	12261520	7960	7960	7960	7960	0
494	20241224	120300	12261520	7960	7960	7960	7960	0
495	20241224	120200	12261520	7960	7960	7960	7960	0
496	20241224	120100	12261520	7960	7960	7960	7960	0
497	20241224	120000	12261520	7960	7960	7960	7960	0
498	20241224	115900	12261520	7960	7960	7960	7960	0
499	20241224	115800	12261520	7960	7960	7960	7960	0
500	20241224	115700	12261520	7960	7960	7960	7960	0
501	20241224	115600	12261520	7960	7960	7960	7960	0
502	20241224	115500	12261520	7960	7960	7960	7960	0
503	20241224	115400	12261520	7960	7960	7960	7960	0
504	20241224	115300	12261520	7960	7960	7960	7960	0
505	20241224	115200	12261520	7960	7960	7960	7960	0
506	20241224	115100	12261520	7960	7960	7960	7960	0
507	20241224	115000	12261520	7960	7960	7960	7960	0
508	20241224	114900	12261520	7960	7960	7960	7960	9
509	20241224	114800	12189880	7960	7960	7960	7960	0
510	20241224	114700	12189880	7960	7960	7960	7960	0
511	20241224	114600	12189880	7960	7960	7960	7960	0
512	20241224	114500	12189880	7960	7960	7960	7960	0
513	20241224	114400	12189880	7960	7960	7960	7960	0
514	20241224	114300	12189880	7960	7960	7960	7960	0
515	20241224	114200	12189880	7960	7960	7960	7960	0
516	20241224	114100	12189880	7960	7960	7960	7960	0
517	20241224	114000	12189880	7960	7950	7960	7950	54
518	20241224	113900	11760540	7950	7950	7950	7950	0
519	20241224	113800	11760540	7950	7950	7950	7950	0
520	20241224	113700	11760540	7950	7950	7950	7950	45
521	20241224	113600	11402790	7950	7950	7950	7950	13
522	20241224	113500	11299440	7950	7950	7950	7950	0
523	20241224	113400	11299440	7950	7950	7950	7950	0
524	20241224	113300	11299440	7950	7950	7950	7950	0
525	20241224	113200	11299440	7950	7950	7950	7950	0
526	20241224	113100	11299440	7950	7950	7950	7950	0
527	20241224	113000	11299440	7950	7950	7950	7950	0
528	20241224	112900	11299440	7950	7950	7950	7950	0
529	20241224	112800	11299440	7950	7950	7950	7950	0
530	20241224	112700	11299440	7950	7950	7950	7950	0
531	20241224	112600	11299440	7950	7950	7950	7950	45
532	20241224	112500	10941690	7950	7950	7950	7950	0
533	20241224	112400	10941690	7950	7950	7950	7950	0
534	20241224	112300	10941690	7950	7950	7950	7950	0
535	20241224	112200	10941690	7950	7950	7950	7950	0
536	20241224	112100	10941690	7950	7950	7950	7950	0
537	20241224	112000	10941690	7950	7950	7950	7950	0
538	20241224	111900	10941690	7950	7950	7950	7950	0
539	20241224	111800	10941690	7950	7950	7950	7950	0
540	20241224	111700	10941690	7950	7950	7950	7950	0
541	20241224	111600	10941690	7950	7950	7950	7950	13
542	20241224	111500	10838340	7970	7970	7970	7970	0
543	20241224	111400	10838340	7970	7970	7970	7970	0
544	20241224	111300	10838340	7970	7970	7970	7970	0
545	20241224	111200	10838340	7970	7970	7970	7970	0
546	20241224	111100	10838340	7970	7970	7970	7970	0
547	20241224	111000	10838340	7970	7970	7970	7970	0
548	20241224	110900	10838340	7970	7970	7970	7970	0
549	20241224	110800	10838340	7970	7970	7970	7970	0
550	20241224	110700	10838340	7970	7970	7970	7970	0
551	20241224	110600	10838340	7970	7970	7970	7970	0
552	20241224	110500	10838340	7970	7970	7970	7970	0
553	20241224	110400	10838340	7970	7970	7970	7970	0
554	20241224	110300	10838340	7970	7970	7970	7970	0
555	20241224	110200	10838340	7970	7960	7970	7950	100
556	20241224	110100	10043310	7950	7950	7950	7950	0
557	20241224	110000	10043310	7950	7950	7950	7950	0
558	20241224	105900	10043310	7950	7950	7950	7950	0
559	20241224	105800	10043310	7950	7950	7950	7950	0
560	20241224	105700	10043310	7950	7950	7950	7950	0
561	20241224	105600	10043310	7950	7950	7950	7950	0
562	20241224	105500	10043310	7950	7950	7950	7950	0
563	20241224	105400	10043310	7950	7950	7950	7950	0
564	20241224	105300	10043310	7950	7960	7960	7950	418
565	20241224	105200	6719990	7960	7960	7960	7960	0
566	20241224	105100	6719990	7960	7960	7960	7960	0
567	20241224	105000	6719990	7960	7960	7960	7960	0
568	20241224	104900	6719990	7960	7960	7960	7960	0
569	20241224	104800	6719990	7960	7960	7960	7960	28
570	20241224	104700	6497110	7950	7950	7950	7950	0
571	20241224	104600	6497110	7950	7950	7950	7950	0
572	20241224	104500	6497110	7950	7950	7950	7950	0
573	20241224	104400	6497110	7950	7950	7950	7950	0
574	20241224	104300	6497110	7950	7950	7950	7950	0
575	20241224	104200	6497110	7950	7950	7950	7950	0
576	20241224	104100	6497110	7950	7950	7950	7950	45
577	20241224	104000	6139360	7950	7950	7950	7950	0
578	20241224	103900	6139360	7950	7950	7950	7950	0
579	20241224	103800	6139360	7950	7950	7950	7950	518
580	20241224	103700	2021260	7970	7970	7970	7970	0
581	20241224	103600	2021260	7970	7970	7970	7970	0
582	20241224	103500	2021260	7970	7970	7970	7970	0
583	20241224	103400	2021260	7970	7970	7970	7970	0
584	20241224	103300	2021260	7970	7970	7970	7970	0
585	20241224	103200	2021260	7970	7970	7970	7970	0
586	20241224	103100	2021260	7970	7970	7970	7970	0
587	20241224	103000	2021260	7970	7970	7970	7970	0
588	20241224	102900	2021260	7970	7970	7970	7970	0
589	20241224	102800	2021260	7970	7970	7970	7970	0
590	20241224	102700	2021260	7970	7970	7970	7970	0
591	20241224	102600	2021260	7970	7970	7970	7970	0
592	20241224	102500	2021260	7970	7970	7970	7970	0
593	20241224	102400	2021260	7970	7970	7970	7970	1
594	20241224	102300	2013290	7950	7950	7950	7950	0
595	20241224	102200	2013290	7950	7950	7950	7950	1
596	20241224	102100	2005340	7950	7950	7950	7950	49
597	20241224	102000	1615790	7970	7970	7970	7970	0
598	20241224	101900	1615790	7970	7970	7970	7970	0
599	20241224	101800	1615790	7970	7970	7970	7970	0
600	20241224	101700	1615790	7970	7970	7970	7970	0
601	20241224	101600	1615790	7970	7970	7970	7970	0
602	20241224	101500	1615790	7970	7970	7970	7970	0
603	20241224	101400	1615790	7970	7970	7970	7970	0
604	20241224	101300	1615790	7970	7970	7970	7970	0
605	20241224	101200	1615790	7970	7970	7970	7970	0
606	20241224	101100	1615790	7970	7970	7970	7970	0
607	20241224	101000	1615790	7970	7970	7970	7970	0
608	20241224	100900	1615790	7970	7970	7970	7970	2
609	20241224	100800	1599850	7930	7930	7930	7930	0
610	20241224	100700	1599850	7930	7930	7930	7930	0
611	20241224	100600	1599850	7930	7930	7930	7930	0
612	20241224	100500	1599850	7930	7930	7930	7930	0
613	20241224	100400	1599850	7930	7930	7930	7930	0
614	20241224	100300	1599850	7930	7930	7930	7930	0
615	20241224	100200	1599850	7930	7930	7930	7930	0
616	20241224	100100	1599850	7930	7930	7930	7930	0
617	20241224	100000	1599850	7930	7930	7930	7930	0
618	20241224	095900	1599850	7930	7930	7930	7930	0
619	20241224	095800	1599850	7930	7930	7930	7930	0
620	20241224	095700	1599850	7930	7930	7930	7930	0
621	20241224	095600	1599850	7930	7930	7930	7930	0
622	20241224	095500	1599850	7930	7930	7930	7930	0
623	20241224	095400	1599850	7930	7930	7930	7930	0
624	20241224	095300	1599850	7930	7930	7930	7930	0
625	20241224	095200	1599850	7930	7930	7930	7930	1
626	20241224	095100	1591920	7920	7920	7920	7920	0
627	20241224	095000	1591920	7920	7920	7920	7920	0
628	20241224	094900	1591920	7920	7920	7920	7920	0
629	20241224	094800	1591920	7920	7920	7920	7920	0
630	20241224	094700	1591920	7920	7920	7920	7920	0
631	20241224	094600	1591920	7920	7920	7920	7920	0
632	20241224	094500	1591920	7920	7920	7920	7920	0
633	20241224	094400	1591920	7920	7920	7920	7920	0
634	20241224	094300	1591920	7920	7920	7920	7920	0
635	20241224	094200	1591920	7920	7920	7920	7920	0
636	20241224	094100	1591920	7920	7920	7920	7920	0
637	20241224	094000	1591920	7920	7920	7920	7920	0
638	20241224	093900	1591920	7920	7920	7920	7920	1
639	20241224	093800	1584000	7920	7920	7920	7920	0
640	20241224	093700	1584000	7920	7920	7920	7920	0
641	20241224	093600	1584000	7920	7920	7920	7920	0
642	20241224	093500	1584000	7920	7920	7920	7920	0
643	20241224	093400	1584000	7920	7920	7920	7920	0
644	20241224	093300	1584000	7920	7920	7920	7920	0
645	20241224	093200	1584000	7920	7920	7920	7920	0
646	20241224	093100	1584000	7920	7920	7920	7920	0
647	20241224	093000	1584000	7920	7920	7920	7920	0
648	20241224	092900	1584000	7920	7920	7920	7920	0
649	20241224	092800	1584000	7920	7920	7920	7920	199
650	20241224	092700	7920	7920	7920	7920	7920	0
651	20241224	092600	7920	7920	7920	7920	7920	0
652	20241224	092500	7920	7920	7920	7920	7920	0
653	20241224	092400	7920	7920	7920	7920	7920	0
654	20241224	092300	7920	7920	7920	7920	7920	0
655	20241224	092200	7920	7920	7920	7920	7920	0
656	20241224	092100	7920	7920	7920	7920	7920	0
657	20241224	092000	7920	7920	7920	7920	7920	0
658	20241224	091900	7920	7920	7920	7920	7920	0
659	20241224	091800	7920	7920	7920	7920	7920	0
660	20241224	091700	7920	7920	7920	7920	7920	0
661	20241224	091600	7920	7920	7920	7920	7920	0
662	20241224	091500	7920	7920	7920	7920	7920	0
663	20241224	091400	7920	7920	7920	7920	7920	0
664	20241224	091300	7920	7920	7920	7920	7920	0
665	20241224	091200	7920	7920	7920	7920	7920	0
666	20241224	091100	7920	7920	7920	7920	7920	1
667	20241224	091000	0	7910	7910	7910	7910	0
668	20241224	090900	0	7910	7910	7910	7910	0
669	20241224	090800	0	7910	7910	7910	7910	0
670	20241224	090700	0	7910	7910	7910	7910	0
671	20241224	090600	0	7910	7910	7910	7910	0
672	20241224	090500	0	7910	7910	7910	7910	0
673	20241224	090400	0	7910	7910	7910	7910	0
674	20241224	090300	0	7910	7910	7910	7910	0
675	20241224	090200	0	7910	7910	7910	7910	0
676	20241224	090100	0	7910	7910	7910	7910	0
677	20241224	090000	0	7910	7910	7910	7910	0