KissMeData/264660/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	210300	74636320	9840	9840	9840	9840	508
3	20241223	210200	74636320	9840	9840	9840	9840	0
4	20241223	210100	74636320	9840	9840	9840	9840	0
5	20241223	210000	74636320	9840	9840	9840	9840	0
6	20241223	205900	74636320	9840	9840	9840	9840	0
7	20241223	205800	74636320	9840	9840	9840	9840	0
8	20241223	205700	74636320	9840	9840	9840	9840	0
9	20241223	205600	74636320	9840	9840	9840	9840	0
10	20241223	205500	74636320	9840	9840	9840	9840	0
11	20241223	205400	74636320	9840	9840	9840	9840	0
12	20241223	205300	74636320	9840	9840	9840	9840	0
13	20241223	205200	74636320	9840	9840	9840	9840	0
14	20241223	205100	74636320	9840	9840	9840	9840	0
15	20241223	205000	74636320	9840	9840	9840	9840	0
16	20241223	204900	74636320	9840	9840	9840	9840	0
17	20241223	204800	74636320	9840	9840	9840	9840	0
18	20241223	204700	74636320	9840	9840	9840	9840	0
19	20241223	204600	74636320	9840	9840	9840	9840	0
20	20241223	204500	74636320	9840	9840	9840	9840	0
21	20241223	204400	74636320	9840	9840	9840	9840	0
22	20241223	204300	74636320	9840	9840	9840	9840	0
23	20241223	204200	74636320	9840	9840	9840	9840	0
24	20241223	204100	74636320	9840	9840	9840	9840	0
25	20241223	204000	74636320	9840	9840	9840	9840	0
26	20241223	203900	74636320	9840	9840	9840	9840	0
27	20241223	203800	74636320	9840	9840	9840	9840	0
28	20241223	203700	74636320	9840	9840	9840	9840	0
29	20241223	203600	74636320	9840	9840	9840	9840	0
30	20241223	203500	74636320	9840	9840	9840	9840	0
31	20241223	203400	74636320	9840	9840	9840	9840	0
32	20241223	203300	74636320	9840	9840	9840	9840	508
33	20241223	203200	74636320	9840	9840	9840	9840	0
34	20241223	203100	74636320	9840	9840	9840	9840	0
35	20241223	203000	74636320	9840	9840	9840	9840	0
36	20241223	202900	74636320	9840	9840	9840	9840	0
37	20241223	202800	74636320	9840	9840	9840	9840	0
38	20241223	202700	74636320	9840	9840	9840	9840	0
39	20241223	202600	74636320	9840	9840	9840	9840	0
40	20241223	202500	74636320	9840	9840	9840	9840	0
41	20241223	202400	74636320	9840	9840	9840	9840	0
42	20241223	202300	74636320	9840	9840	9840	9840	0
43	20241223	202200	74636320	9840	9840	9840	9840	0
44	20241223	202100	74636320	9840	9840	9840	9840	0
45	20241223	202000	74636320	9840	9840	9840	9840	0
46	20241223	201900	74636320	9840	9840	9840	9840	0
47	20241223	201800	74636320	9840	9840	9840	9840	0
48	20241223	201700	74636320	9840	9840	9840	9840	0
49	20241223	201600	74636320	9840	9840	9840	9840	0
50	20241223	201500	74636320	9840	9840	9840	9840	0
51	20241223	201400	74636320	9840	9840	9840	9840	0
52	20241223	201300	74636320	9840	9840	9840	9840	0
53	20241223	201200	74636320	9840	9840	9840	9840	0
54	20241223	201100	74636320	9840	9840	9840	9840	0
55	20241223	201000	74636320	9840	9840	9840	9840	0
56	20241223	200900	74636320	9840	9840	9840	9840	0
57	20241223	200800	74636320	9840	9840	9840	9840	0
58	20241223	200700	74636320	9840	9840	9840	9840	0
59	20241223	200600	74636320	9840	9840	9840	9840	0
60	20241223	200500	74636320	9840	9840	9840	9840	0
61	20241223	200400	74636320	9840	9840	9840	9840	0
62	20241223	200300	74636320	9840	9840	9840	9840	508
63	20241223	200200	74636320	9840	9840	9840	9840	0
64	20241223	200100	74636320	9840	9840	9840	9840	0
65	20241223	200000	74636320	9840	9840	9840	9840	0
66	20241223	195900	74636320	9840	9840	9840	9840	0
67	20241223	195800	74636320	9840	9840	9840	9840	0
68	20241223	195700	74636320	9840	9840	9840	9840	0
69	20241223	195600	74636320	9840	9840	9840	9840	0
70	20241223	195500	74636320	9840	9840	9840	9840	0
71	20241223	195400	74636320	9840	9840	9840	9840	0
72	20241223	195300	74636320	9840	9840	9840	9840	0
73	20241223	195200	74636320	9840	9840	9840	9840	0
74	20241223	195100	74636320	9840	9840	9840	9840	0
75	20241223	195000	74636320	9840	9840	9840	9840	0
76	20241223	194900	74636320	9840	9840	9840	9840	0
77	20241223	194800	74636320	9840	9840	9840	9840	0
78	20241223	194700	74636320	9840	9840	9840	9840	0
79	20241223	194600	74636320	9840	9840	9840	9840	0
80	20241223	194500	74636320	9840	9840	9840	9840	0
81	20241223	194400	74636320	9840	9840	9840	9840	0
82	20241223	194300	74636320	9840	9840	9840	9840	0
83	20241223	194200	74636320	9840	9840	9840	9840	0
84	20241223	194100	74636320	9840	9840	9840	9840	0
85	20241223	194000	74636320	9840	9840	9840	9840	0
86	20241223	193900	74636320	9840	9840	9840	9840	0
87	20241223	193800	74636320	9840	9840	9840	9840	0
88	20241223	193700	74636320	9840	9840	9840	9840	0
89	20241223	193600	74636320	9840	9840	9840	9840	0
90	20241223	193500	74636320	9840	9840	9840	9840	0
91	20241223	193400	74636320	9840	9840	9840	9840	0
92	20241223	193300	74636320	9840	9840	9840	9840	508
93	20241223	193200	74636320	9840	9840	9840	9840	0
94	20241223	193100	74636320	9840	9840	9840	9840	0
95	20241223	193000	74636320	9840	9840	9840	9840	0
96	20241223	192900	74636320	9840	9840	9840	9840	0
97	20241223	192800	74636320	9840	9840	9840	9840	0
98	20241223	192700	74636320	9840	9840	9840	9840	0
99	20241223	192600	74636320	9840	9840	9840	9840	0
100	20241223	192500	74636320	9840	9840	9840	9840	0
101	20241223	192400	74636320	9840	9840	9840	9840	0
102	20241223	192300	74636320	9840	9840	9840	9840	0
103	20241223	192200	74636320	9840	9840	9840	9840	0
104	20241223	192100	74636320	9840	9840	9840	9840	0
105	20241223	192000	74636320	9840	9840	9840	9840	0
106	20241223	191900	74636320	9840	9840	9840	9840	0
107	20241223	191800	74636320	9840	9840	9840	9840	0
108	20241223	191700	74636320	9840	9840	9840	9840	0
109	20241223	191600	74636320	9840	9840	9840	9840	0
110	20241223	191500	74636320	9840	9840	9840	9840	0
111	20241223	191400	74636320	9840	9840	9840	9840	0
112	20241223	191300	74636320	9840	9840	9840	9840	0
113	20241223	191200	74636320	9840	9840	9840	9840	0
114	20241223	191100	74636320	9840	9840	9840	9840	0
115	20241223	191000	74636320	9840	9840	9840	9840	0
116	20241223	190900	74636320	9840	9840	9840	9840	0
117	20241223	190800	74636320	9840	9840	9840	9840	0
118	20241223	190700	74636320	9840	9840	9840	9840	0
119	20241223	190600	74636320	9840	9840	9840	9840	0
120	20241223	190500	74636320	9840	9840	9840	9840	0
121	20241223	190400	74636320	9840	9840	9840	9840	0
122	20241223	190300	74636320	9840	9840	9840	9840	508
123	20241223	190200	74636320	9840	9840	9840	9840	0
124	20241223	190100	74636320	9840	9840	9840	9840	0
125	20241223	190000	74636320	9840	9840	9840	9840	0
126	20241223	185900	74636320	9840	9840	9840	9840	0
127	20241223	185800	74636320	9840	9840	9840	9840	0
128	20241223	185700	74636320	9840	9840	9840	9840	0
129	20241223	185600	74636320	9840	9840	9840	9840	0
130	20241223	185500	74636320	9840	9840	9840	9840	0
131	20241223	185400	74636320	9840	9840	9840	9840	0
132	20241223	185300	74636320	9840	9840	9840	9840	0
133	20241223	185200	74636320	9840	9840	9840	9840	0
134	20241223	185100	74636320	9840	9840	9840	9840	0
135	20241223	185000	74636320	9840	9840	9840	9840	0
136	20241223	184900	74636320	9840	9840	9840	9840	0
137	20241223	184800	74636320	9840	9840	9840	9840	0
138	20241223	184700	74636320	9840	9840	9840	9840	0
139	20241223	184600	74636320	9840	9840	9840	9840	0
140	20241223	184500	74636320	9840	9840	9840	9840	0
141	20241223	184400	74636320	9840	9840	9840	9840	0
142	20241223	184300	74636320	9840	9840	9840	9840	0
143	20241223	184200	74636320	9840	9840	9840	9840	0
144	20241223	184100	74636320	9840	9840	9840	9840	0
145	20241223	184000	74636320	9840	9840	9840	9840	0
146	20241223	183900	74636320	9840	9840	9840	9840	0
147	20241223	183800	74636320	9840	9840	9840	9840	0
148	20241223	183700	74636320	9840	9840	9840	9840	0
149	20241223	183600	74636320	9840	9840	9840	9840	0
150	20241223	183500	74636320	9840	9840	9840	9840	0
151	20241223	183400	74636320	9840	9840	9840	9840	0
152	20241223	183300	74636320	9840	9840	9840	9840	508
153	20241223	183200	74636320	9840	9840	9840	9840	0
154	20241223	183100	74636320	9840	9840	9840	9840	0
155	20241223	183000	74636320	9840	9840	9840	9840	0
156	20241223	182900	74636320	9840	9840	9840	9840	0
157	20241223	182800	74636320	9840	9840	9840	9840	0
158	20241223	182700	74636320	9840	9840	9840	9840	0
159	20241223	182600	74636320	9840	9840	9840	9840	0
160	20241223	182500	74636320	9840	9840	9840	9840	0
161	20241223	182400	74636320	9840	9840	9840	9840	0
162	20241223	182300	74636320	9840	9840	9840	9840	0
163	20241223	182200	74636320	9840	9840	9840	9840	0
164	20241223	182100	74636320	9840	9840	9840	9840	0
165	20241223	182000	74636320	9840	9840	9840	9840	0
166	20241223	181900	74636320	9840	9840	9840	9840	0
167	20241223	181800	74636320	9840	9840	9840	9840	0
168	20241223	181700	74636320	9840	9840	9840	9840	0
169	20241223	181600	74636320	9840	9840	9840	9840	0
170	20241223	181500	74636320	9840	9840	9840	9840	0
171	20241223	181400	74636320	9840	9840	9840	9840	0
172	20241223	181300	74636320	9840	9840	9840	9840	0
173	20241223	181200	74636320	9840	9840	9840	9840	0
174	20241223	181100	74636320	9840	9840	9840	9840	0
175	20241223	181000	74636320	9840	9840	9840	9840	0
176	20241223	180900	74636320	9840	9840	9840	9840	0
177	20241223	180800	74636320	9840	9840	9840	9840	0
178	20241223	180700	74636320	9840	9840	9840	9840	0
179	20241223	180600	74636320	9840	9840	9840	9840	0
180	20241223	180500	74636320	9840	9840	9840	9840	0
181	20241223	180400	74636320	9840	9840	9840	9840	0
182	20241223	180300	74636320	9840	9840	9840	9840	508
183	20241223	180200	74636320	9840	9840	9840	9840	0
184	20241223	180100	74636320	9840	9840	9840	9840	0
185	20241223	180000	74636320	9840	9840	9840	9840	0
186	20241223	175900	74636320	9840	9840	9840	9840	0
187	20241223	175800	74636320	9840	9840	9840	9840	0
188	20241223	175700	74636320	9840	9840	9840	9840	0
189	20241223	175600	74636320	9840	9840	9840	9840	0
190	20241223	175500	74636320	9840	9840	9840	9840	0
191	20241223	175400	74636320	9840	9840	9840	9840	0
192	20241223	175300	74636320	9840	9840	9840	9840	0
193	20241223	175200	74636320	9840	9840	9840	9840	0
194	20241223	175100	74636320	9840	9840	9840	9840	0
195	20241223	175000	74636320	9840	9840	9840	9840	0
196	20241223	174900	74636320	9840	9840	9840	9840	0
197	20241223	174800	74636320	9840	9840	9840	9840	0
198	20241223	174700	74636320	9840	9840	9840	9840	0
199	20241223	174600	74636320	9840	9840	9840	9840	0
200	20241223	174500	74636320	9840	9840	9840	9840	0
201	20241223	174400	74636320	9840	9840	9840	9840	0
202	20241223	174300	74636320	9840	9840	9840	9840	0
203	20241223	174200	74636320	9840	9840	9840	9840	0
204	20241223	174100	74636320	9840	9840	9840	9840	0
205	20241223	174000	74636320	9840	9840	9840	9840	0
206	20241223	173900	74636320	9840	9840	9840	9840	0
207	20241223	173800	74636320	9840	9840	9840	9840	0
208	20241223	173700	74636320	9840	9840	9840	9840	0
209	20241223	173600	74636320	9840	9840	9840	9840	0
210	20241223	173500	74636320	9840	9840	9840	9840	0
211	20241223	173400	74636320	9840	9840	9840	9840	0
212	20241223	173300	74636320	9840	9840	9840	9840	508
213	20241223	173200	74636320	9840	9840	9840	9840	0
214	20241223	173100	74636320	9840	9840	9840	9840	0
215	20241223	173000	74636320	9840	9840	9840	9840	0
216	20241223	172900	74636320	9840	9840	9840	9840	0
217	20241223	172800	74636320	9840	9840	9840	9840	0
218	20241223	172700	74636320	9840	9840	9840	9840	0
219	20241223	172600	74636320	9840	9840	9840	9840	0
220	20241223	172500	74636320	9840	9840	9840	9840	0
221	20241223	172400	74636320	9840	9840	9840	9840	0
222	20241223	172300	74636320	9840	9840	9840	9840	0
223	20241223	172200	74636320	9840	9840	9840	9840	0
224	20241223	172100	74636320	9840	9840	9840	9840	0
225	20241223	172000	74636320	9840	9840	9840	9840	0
226	20241223	171900	74636320	9840	9840	9840	9840	0
227	20241223	171800	74636320	9840	9840	9840	9840	0
228	20241223	171700	74636320	9840	9840	9840	9840	0
229	20241223	171600	74636320	9840	9840	9840	9840	0
230	20241223	171500	74636320	9840	9840	9840	9840	0
231	20241223	171400	74636320	9840	9840	9840	9840	0
232	20241223	171300	74636320	9840	9840	9840	9840	0
233	20241223	171200	74636320	9840	9840	9840	9840	0
234	20241223	171100	74636320	9840	9840	9840	9840	0
235	20241223	171000	74636320	9840	9840	9840	9840	0
236	20241223	170900	74636320	9840	9840	9840	9840	0
237	20241223	170800	74636320	9840	9840	9840	9840	0
238	20241223	170700	74636320	9840	9840	9840	9840	0
239	20241223	170600	74636320	9840	9840	9840	9840	0
240	20241223	170500	74636320	9840	9840	9840	9840	0
241	20241223	170400	74636320	9840	9840	9840	9840	0
242	20241223	170300	74636320	9840	9840	9840	9840	508
243	20241223	170200	74636320	9840	9840	9840	9840	0
244	20241223	170100	74636320	9840	9840	9840	9840	0
245	20241223	170000	74636320	9840	9840	9840	9840	0
246	20241223	165900	74636320	9840	9840	9840	9840	0
247	20241223	165800	74636320	9840	9840	9840	9840	0
248	20241223	165700	74636320	9840	9840	9840	9840	0
249	20241223	165600	74636320	9840	9840	9840	9840	0
250	20241223	165500	74636320	9840	9840	9840	9840	0
251	20241223	165400	74636320	9840	9840	9840	9840	0
252	20241223	165300	74636320	9840	9840	9840	9840	0
253	20241223	165200	74636320	9840	9840	9840	9840	0
254	20241223	165100	74636320	9840	9840	9840	9840	0
255	20241223	165000	74636320	9840	9840	9840	9840	0
256	20241223	164900	74636320	9840	9840	9840	9840	0
257	20241223	164800	74636320	9840	9840	9840	9840	0
258	20241223	164700	74636320	9840	9840	9840	9840	0
259	20241223	164600	74636320	9840	9840	9840	9840	0
260	20241223	164500	74636320	9840	9840	9840	9840	0
261	20241223	164400	74636320	9840	9840	9840	9840	0
262	20241223	164300	74636320	9840	9840	9840	9840	0
263	20241223	164200	74636320	9840	9840	9840	9840	0
264	20241223	164100	74636320	9840	9840	9840	9840	0
265	20241223	164000	74636320	9840	9840	9840	9840	0
266	20241223	163900	74636320	9840	9840	9840	9840	0
267	20241223	163800	74636320	9840	9840	9840	9840	0
268	20241223	163700	74636320	9840	9840	9840	9840	0
269	20241223	163600	74636320	9840	9840	9840	9840	0
270	20241223	163500	74636320	9840	9840	9840	9840	0
271	20241223	163400	74636320	9840	9840	9840	9840	0
272	20241223	163300	74636320	9840	9840	9840	9840	508
273	20241223	163200	74636320	9840	9840	9840	9840	0
274	20241223	163100	74636320	9840	9840	9840	9840	0
275	20241223	163000	74636320	9840	9840	9840	9840	0
276	20241223	162900	74636320	9840	9840	9840	9840	0
277	20241223	162800	74636320	9840	9840	9840	9840	0
278	20241223	162700	74636320	9840	9840	9840	9840	0
279	20241223	162600	74636320	9840	9840	9840	9840	0
280	20241223	162500	74636320	9840	9840	9840	9840	0
281	20241223	162400	74636320	9840	9840	9840	9840	0
282	20241223	162300	74636320	9840	9840	9840	9840	0
283	20241223	162200	74636320	9840	9840	9840	9840	0
284	20241223	162100	74636320	9840	9840	9840	9840	0
285	20241223	162000	74636320	9840	9840	9840	9840	0
286	20241223	161900	74636320	9840	9840	9840	9840	0
287	20241223	161800	74636320	9840	9840	9840	9840	0
288	20241223	161700	74636320	9840	9840	9840	9840	0
289	20241223	161600	74636320	9840	9840	9840	9840	0
290	20241223	161500	74636320	9840	9840	9840	9840	0
291	20241223	161400	74636320	9840	9840	9840	9840	0
292	20241223	161300	74636320	9840	9840	9840	9840	0
293	20241223	161200	74636320	9840	9840	9840	9840	0
294	20241223	161100	74636320	9840	9840	9840	9840	0
295	20241223	161000	74636320	9840	9840	9840	9840	0
296	20241223	160900	74636320	9840	9840	9840	9840	0
297	20241223	160800	74636320	9840	9840	9840	9840	0
298	20241223	160700	74636320	9840	9840	9840	9840	0
299	20241223	160600	74636320	9840	9840	9840	9840	0
300	20241223	160500	74636320	9840	9840	9840	9840	0
301	20241223	160400	74636320	9840	9840	9840	9840	0
302	20241223	160300	74636320	9840	9840	9840	9840	508
303	20241223	160200	74636320	9840	9840	9840	9840	0
304	20241223	160100	74636320	9840	9840	9840	9840	0
305	20241223	160000	74636320	9840	9840	9840	9840	0
306	20241223	155900	74636320	9840	9840	9840	9840	0
307	20241223	155800	74636320	9840	9840	9840	9840	0
308	20241223	155700	74636320	9840	9840	9840	9840	0
309	20241223	155600	74636320	9840	9840	9840	9840	0
310	20241223	155500	74636320	9840	9840	9840	9840	0
311	20241223	155400	74636320	9840	9840	9840	9840	0
312	20241223	155300	74636320	9840	9840	9840	9840	0
313	20241223	155200	74636320	9840	9840	9840	9840	0
314	20241223	155100	74636320	9840	9840	9840	9840	0
315	20241223	155000	74636320	9840	9840	9840	9840	0
316	20241223	154900	74636320	9840	9840	9840	9840	0
317	20241223	154800	74636320	9840	9840	9840	9840	0
318	20241223	154700	74636320	9840	9840	9840	9840	0
319	20241223	154600	74636320	9840	9840	9840	9840	0
320	20241223	154500	74636320	9840	9840	9840	9840	0
321	20241223	154400	74636320	9840	9840	9840	9840	0
322	20241223	154300	74636320	9840	9840	9840	9840	0
323	20241223	154200	74636320	9840	9840	9840	9840	0
324	20241223	154100	74636320	9840	9840	9840	9840	0
325	20241223	154000	74636320	9840	9840	9840	9840	0
326	20241223	153900	74636320	9840	9840	9840	9840	0
327	20241223	153800	74636320	9840	9840	9840	9840	0
328	20241223	153700	74636320	9840	9840	9840	9840	0
329	20241223	153600	74636320	9840	9840	9840	9840	0
330	20241223	153500	74636320	9840	9840	9840	9840	0
331	20241223	153400	74636320	9840	9840	9840	9840	0
332	20241223	153300	74636320	9840	9840	9840	9840	508
333	20241223	153200	74636320	9840	9840	9840	9840	0
334	20241223	153100	74636320	9840	9840	9840	9840	0
335	20241223	153000	74636320	9840	9840	9840	9840	508
336	20241223	152900	69637600	9820	9820	9820	9820	0
337	20241223	152800	69637600	9820	9820	9820	9820	0
338	20241223	152700	69637600	9820	9820	9820	9820	0
339	20241223	152600	69637600	9820	9820	9820	9820	0
340	20241223	152500	69637600	9820	9820	9820	9820	0
341	20241223	152400	69637600	9820	9820	9820	9820	0
342	20241223	152300	69637600	9820	9820	9820	9820	0
343	20241223	152200	69637600	9820	9820	9820	9820	0
344	20241223	152100	69637600	9820	9820	9820	9820	0
345	20241223	152000	69637600	9820	9820	9820	9820	0
346	20241223	151900	69637600	9820	9820	9820	9820	20
347	20241223	151800	69441200	9790	9790	9790	9790	0
348	20241223	151700	69441200	9790	9790	9790	9790	0
349	20241223	151600	69441200	9790	9790	9790	9790	0
350	20241223	151500	69441200	9790	9790	9790	9790	2
351	20241223	151400	69421620	9800	9800	9800	9800	0
352	20241223	151300	69421620	9800	9800	9800	9800	0
353	20241223	151200	69421620	9800	9800	9800	9800	1
354	20241223	151100	69411820	9800	9800	9800	9800	0
355	20241223	151000	69411820	9800	9800	9800	9800	0
356	20241223	150900	69411820	9800	9800	9800	9800	0
357	20241223	150800	69411820	9800	9800	9800	9800	0
358	20241223	150700	69411820	9800	9800	9800	9800	0
359	20241223	150600	69411820	9800	9800	9800	9800	0
360	20241223	150500	69411820	9800	9800	9800	9800	0
361	20241223	150400	69411820	9800	9800	9800	9800	32
362	20241223	150300	69098220	9800	9800	9800	9800	0
363	20241223	150200	69098220	9800	9800	9800	9800	0
364	20241223	150100	69098220	9800	9800	9800	9800	0
365	20241223	150000	69098220	9800	9800	9800	9800	0
366	20241223	145900	69098220	9800	9800	9800	9800	0
367	20241223	145800	69098220	9800	9800	9800	9800	0
368	20241223	145700	69098220	9800	9800	9800	9800	0
369	20241223	145600	69098220	9800	9800	9800	9800	0
370	20241223	145500	69098220	9800	9800	9800	9800	0
371	20241223	145400	69098220	9800	9810	9810	9800	70
372	20241223	145300	68412210	9810	9810	9810	9810	90
373	20241223	145200	67529310	9820	9830	9830	9820	31
374	20241223	145100	67224880	9840	9840	9840	9840	11
375	20241223	145000	67116640	9870	9870	9870	9870	0
376	20241223	144900	67116640	9870	9870	9870	9870	0
377	20241223	144800	67116640	9870	9870	9870	9870	0
378	20241223	144700	67116640	9870	9870	9870	9870	0
379	20241223	144600	67116640	9870	9870	9870	9870	0
380	20241223	144500	67116640	9870	9870	9870	9870	0
381	20241223	144400	67116640	9870	9870	9870	9870	0
382	20241223	144300	67116640	9870	9870	9870	9870	0
383	20241223	144200	67116640	9870	9870	9870	9870	0
384	20241223	144100	67116640	9870	9870	9870	9870	0
385	20241223	144000	67116640	9870	9870	9870	9870	0
386	20241223	143900	67116640	9870	9870	9870	9870	0
387	20241223	143800	67116640	9870	9870	9870	9870	0
388	20241223	143700	67116640	9870	9870	9870	9870	0
389	20241223	143600	67116640	9870	9870	9870	9870	0
390	20241223	143500	67116640	9870	9870	9870	9870	0
391	20241223	143400	67116640	9870	9870	9870	9870	0
392	20241223	143300	67116640	9870	9870	9870	9870	0
393	20241223	143200	67116640	9870	9870	9870	9870	0
394	20241223	143100	67116640	9870	9870	9870	9870	0
395	20241223	143000	67116640	9870	9870	9870	9870	0
396	20241223	142900	67116640	9870	9870	9870	9870	0
397	20241223	142800	67116640	9870	9850	9870	9850	2
398	20241223	142700	67096920	9860	9860	9860	9860	0
399	20241223	142600	67096920	9860	9860	9860	9860	0
400	20241223	142500	67096920	9860	9860	9860	9860	0
401	20241223	142400	67096920	9860	9860	9860	9860	10
402	20241223	142300	66998320	9820	9820	9820	9820	0
403	20241223	142200	66998320	9820	9820	9820	9820	0
404	20241223	142100	66998320	9820	9820	9820	9820	0
405	20241223	142000	66998320	9820	9820	9820	9820	0
406	20241223	141900	66998320	9820	9820	9820	9820	0
407	20241223	141800	66998320	9820	9820	9820	9820	0
408	20241223	141700	66998320	9820	9820	9820	9820	0
409	20241223	141600	66998320	9820	9820	9820	9820	0
410	20241223	141500	66998320	9820	9820	9820	9820	0
411	20241223	141400	66998320	9820	9820	9820	9820	0
412	20241223	141300	66998320	9820	9820	9820	9820	0
413	20241223	141200	66998320	9820	9820	9820	9820	0
414	20241223	141100	66998320	9820	9820	9820	9820	0
415	20241223	141000	66998320	9820	9860	9860	9820	104
416	20241223	140900	65976480	9860	9860	9860	9860	0
417	20241223	140800	65976480	9860	9860	9860	9860	0
418	20241223	140700	65976480	9860	9860	9860	9860	21
419	20241223	140600	65769420	9820	9820	9820	9820	0
420	20241223	140500	65769420	9820	9820	9820	9820	0
421	20241223	140400	65769420	9820	9820	9820	9820	0
422	20241223	140300	65769420	9820	9820	9820	9820	0
423	20241223	140200	65769420	9820	9820	9820	9820	0
424	20241223	140100	65769420	9820	9840	9840	9820	70
425	20241223	140000	65081690	9870	9870	9870	9870	0
426	20241223	135900	65081690	9870	9870	9870	9870	0
427	20241223	135800	65081690	9870	9870	9870	9870	0
428	20241223	135700	65081690	9870	9870	9870	9870	0
429	20241223	135600	65081690	9870	9870	9870	9870	0
430	20241223	135500	65081690	9870	9870	9870	9870	0
431	20241223	135400	65081690	9870	9870	9870	9870	0
432	20241223	135300	65081690	9870	9870	9870	9870	0
433	20241223	135200	65081690	9870	9870	9870	9870	0
434	20241223	135100	65081690	9870	9870	9870	9870	0
435	20241223	135000	65081690	9870	9870	9870	9870	0
436	20241223	134900	65081690	9870	9870	9870	9870	0
437	20241223	134800	65081690	9870	9870	9890	9870	197
438	20241223	134700	63133980	9870	9870	9870	9870	2
439	20241223	134600	63114240	9870	9870	9870	9870	0
440	20241223	134500	63114240	9870	9870	9870	9870	0
441	20241223	134400	63114240	9870	9870	9870	9870	0
442	20241223	134300	63114240	9870	9870	9870	9870	0
443	20241223	134200	63114240	9870	9870	9870	9870	70
444	20241223	134100	62423340	9870	9870	9870	9870	0
445	20241223	134000	62423340	9870	9870	9870	9870	0
446	20241223	133900	62423340	9870	9870	9870	9870	0
447	20241223	133800	62423340	9870	9870	9870	9870	0
448	20241223	133700	62423340	9870	9870	9870	9870	0
449	20241223	133600	62423340	9870	9870	9870	9870	6
450	20241223	133500	62364120	9870	9870	9870	9870	0
451	20241223	133400	62364120	9870	9870	9870	9870	0
452	20241223	133300	62364120	9870	9870	9870	9870	0
453	20241223	133200	62364120	9870	9870	9870	9870	0
454	20241223	133100	62364120	9870	9870	9870	9870	0
455	20241223	133000	62364120	9870	9870	9870	9870	3
456	20241223	132900	62334510	9870	9870	9870	9870	0
457	20241223	132800	62334510	9870	9870	9870	9870	0
458	20241223	132700	62334510	9870	9870	9870	9870	0
459	20241223	132600	62334510	9870	9870	9870	9870	0
460	20241223	132500	62334510	9870	9870	9870	9870	0
461	20241223	132400	62334510	9870	9870	9870	9870	0
462	20241223	132300	62334510	9870	9870	9870	9870	29
463	20241223	132200	62048280	9890	9890	9890	9850	1001
464	20241223	132100	52149170	9890	9890	9890	9890	0
465	20241223	132000	52149170	9890	9890	9890	9890	0
466	20241223	131900	52149170	9890	9870	9890	9870	5
467	20241223	131800	52099800	9870	9870	9870	9870	0
468	20241223	131700	52099800	9870	9870	9870	9870	0
469	20241223	131600	52099800	9870	9870	9870	9870	0
470	20241223	131500	52099800	9870	9870	9870	9870	0
471	20241223	131400	52099800	9870	9870	9870	9870	1
472	20241223	131300	52089930	9860	9860	9860	9860	0
473	20241223	131200	52089930	9860	9860	9860	9860	0
474	20241223	131100	52089930	9860	9860	9860	9860	0
475	20241223	131000	52089930	9860	9860	9860	9860	0
476	20241223	130900	52089930	9860	9860	9860	9860	0
477	20241223	130800	52089930	9860	9860	9860	9860	0
478	20241223	130700	52089930	9860	9860	9860	9860	0
479	20241223	130600	52089930	9860	9860	9860	9860	0
480	20241223	130500	52089930	9860	9860	9860	9860	0
481	20241223	130400	52089930	9860	9860	9860	9860	0
482	20241223	130300	52089930	9860	9860	9860	9860	0
483	20241223	130200	52089930	9860	9860	9860	9860	1
484	20241223	130100	52080070	9840	9840	9840	9840	0
485	20241223	130000	52080070	9840	9840	9840	9840	0
486	20241223	125900	52080070	9840	9840	9840	9840	0
487	20241223	125800	52080070	9840	9840	9840	9840	0
488	20241223	125700	52080070	9840	9840	9840	9840	0
489	20241223	125600	52080070	9840	9840	9840	9840	0
490	20241223	125500	52080070	9840	9840	9840	9840	0
491	20241223	125400	52080070	9840	9840	9840	9840	0
492	20241223	125300	52080070	9840	9840	9840	9840	0
493	20241223	125200	52080070	9840	9840	9840	9840	0
494	20241223	125100	52080070	9840	9840	9840	9840	3
495	20241223	125000	52050550	9870	9870	9870	9870	0
496	20241223	124900	52050550	9870	9870	9870	9870	0
497	20241223	124800	52050550	9870	9870	9870	9870	0
498	20241223	124700	52050550	9870	9870	9870	9870	6
499	20241223	124600	51991330	9870	9870	9870	9870	0
500	20241223	124500	51991330	9870	9870	9870	9870	0
501	20241223	124400	51991330	9870	9870	9870	9870	0
502	20241223	124300	51991330	9870	9870	9870	9870	0
503	20241223	124200	51991330	9870	9870	9870	9870	0
504	20241223	124100	51991330	9870	9870	9870	9870	0
505	20241223	124000	51991330	9870	9870	9870	9870	0
506	20241223	123900	51991330	9870	9870	9870	9870	0
507	20241223	123800	51991330	9870	9870	9870	9870	0
508	20241223	123700	51991330	9870	9870	9870	9870	0
509	20241223	123600	51991330	9870	9870	9870	9870	0
510	20241223	123500	51991330	9870	9870	9870	9870	0
511	20241223	123400	51991330	9870	9870	9870	9870	19
512	20241223	123300	51803800	9870	9870	9870	9870	20
513	20241223	123200	51606400	9900	9900	9900	9900	0
514	20241223	123100	51606400	9900	9900	9900	9900	0
515	20241223	123000	51606400	9900	9900	9900	9900	0
516	20241223	122900	51606400	9900	9900	9900	9900	0
517	20241223	122800	51606400	9900	9900	9900	9900	0
518	20241223	122700	51606400	9900	9900	9900	9900	0
519	20241223	122600	51606400	9900	9900	9900	9900	100
520	20241223	122500	50616400	9910	9910	9910	9910	0
521	20241223	122400	50616400	9910	9910	9910	9910	0
522	20241223	122300	50616400	9910	9910	9910	9910	0
523	20241223	122200	50616400	9910	9910	9910	9910	0
524	20241223	122100	50616400	9910	9910	9910	9910	0
525	20241223	122000	50616400	9910	9910	9910	9910	0
526	20241223	121900	50616400	9910	9910	9910	9910	0
527	20241223	121800	50616400	9910	9910	9910	9910	0
528	20241223	121700	50616400	9910	9910	9910	9910	0
529	20241223	121600	50616400	9910	9900	9910	9900	10
530	20241223	121500	50517310	9900	9900	9900	9900	12
531	20241223	121400	50398510	9880	9880	9880	9880	0
532	20241223	121300	50398510	9880	9880	9880	9880	0
533	20241223	121200	50398510	9880	9880	9880	9880	0
534	20241223	121100	50398510	9880	9880	9880	9880	0
535	20241223	121000	50398510	9880	9880	9880	9880	0
536	20241223	120900	50398510	9880	9880	9880	9880	0
537	20241223	120800	50398510	9880	9880	9880	9880	0
538	20241223	120700	50398510	9880	9880	9880	9880	0
539	20241223	120600	50398510	9880	9880	9880	9880	0
540	20241223	120500	50398510	9880	9880	9880	9880	0
541	20241223	120400	50398510	9880	9880	9880	9880	0
542	20241223	120300	50398510	9880	9880	9880	9880	0
543	20241223	120200	50398510	9880	9880	9880	9880	0
544	20241223	120100	50398510	9880	9880	9880	9880	0
545	20241223	120000	50398510	9880	9880	9880	9880	0
546	20241223	115900	50398510	9880	9880	9880	9880	0
547	20241223	115800	50398510	9880	9880	9880	9880	0
548	20241223	115700	50398510	9880	9880	9880	9880	0
549	20241223	115600	50398510	9880	9880	9880	9880	20
550	20241223	115500	50200910	9880	9880	9880	9880	0
551	20241223	115400	50200910	9880	9880	9880	9880	0
552	20241223	115300	50200910	9880	9880	9880	9880	239
553	20241223	115200	47839590	9890	9890	9890	9890	0
554	20241223	115100	47839590	9890	9890	9890	9890	0
555	20241223	115000	47839590	9890	9890	9890	9890	0
556	20241223	114900	47839590	9890	9890	9890	9890	2
557	20241223	114800	47819810	9890	9890	9890	9890	0
558	20241223	114700	47819810	9890	9890	9890	9890	0
559	20241223	114600	47819810	9890	9890	9890	9880	6
560	20241223	114500	47760510	9880	9880	9880	9880	25
561	20241223	114400	47513510	9880	9880	9880	9880	0
562	20241223	114300	47513510	9880	9880	9880	9880	0
563	20241223	114200	47513510	9880	9880	9880	9880	0
564	20241223	114100	47513510	9880	9880	9880	9880	21
565	20241223	114000	47306030	9880	9880	9880	9880	0
566	20241223	113900	47306030	9880	9880	9880	9880	0
567	20241223	113800	47306030	9880	9880	9880	9880	0
568	20241223	113700	47306030	9880	9880	9880	9880	22
569	20241223	113600	47088670	9880	9880	9880	9880	0
570	20241223	113500	47088670	9880	9880	9880	9880	0
571	20241223	113400	47088670	9880	9880	9880	9880	3
572	20241223	113300	47059030	9880	9880	9880	9880	15
573	20241223	113200	46910830	9880	9880	9880	9880	0
574	20241223	113100	46910830	9880	9880	9880	9880	17
575	20241223	113000	46742870	9880	9880	9880	9880	0
576	20241223	112900	46742870	9880	9880	9880	9880	0
577	20241223	112800	46742870	9880	9880	9880	9880	0
578	20241223	112700	46742870	9880	9880	9880	9880	0
579	20241223	112600	46742870	9880	9880	9880	9880	0
580	20241223	112500	46742870	9880	9880	9880	9880	0
581	20241223	112400	46742870	9880	9880	9880	9880	0
582	20241223	112300	46742870	9880	9880	9880	9880	300
583	20241223	112200	43778870	9880	9890	9890	9880	342
584	20241223	112100	40399820	9910	9910	9910	9910	0
585	20241223	112000	40399820	9910	9910	9910	9910	0
586	20241223	111900	40399820	9910	9910	9910	9910	0
587	20241223	111800	40399820	9910	9910	9910	9910	0
588	20241223	111700	40399820	9910	9910	9910	9910	0
589	20241223	111600	40399820	9910	9910	9910	9910	30
590	20241223	111500	40102520	9910	9910	9910	9910	0
591	20241223	111400	40102520	9910	9910	9910	9910	0
592	20241223	111300	40102520	9910	9910	9910	9910	0
593	20241223	111200	40102520	9910	9910	9910	9910	1
594	20241223	111100	40092610	9910	9910	9910	9910	0
595	20241223	111000	40092610	9910	9910	9910	9910	56
596	20241223	110900	39537650	9910	9910	9910	9910	0
597	20241223	110800	39537650	9910	9910	9910	9910	0
598	20241223	110700	39537650	9910	9910	9910	9910	0
599	20241223	110600	39537650	9910	9910	9910	9910	0
600	20241223	110500	39537650	9910	9910	9910	9910	0
601	20241223	110400	39537650	9910	9890	9910	9880	181
602	20241223	110300	37747390	9910	9910	9910	9910	0
603	20241223	110200	37747390	9910	9910	9910	9910	0
604	20241223	110100	37747390	9910	9880	9910	9880	21
605	20241223	110000	37539880	9880	9880	9880	9880	0
606	20241223	105900	37539880	9880	9880	9880	9880	11
607	20241223	105800	37431200	9880	9840	9900	9840	1190
608	20241223	105700	25659640	9840	9840	9840	9840	0
609	20241223	105600	25659640	9840	9840	9840	9840	1
610	20241223	105500	25649800	9830	9830	9830	9830	0
611	20241223	105400	25649800	9830	9830	9830	9830	3
612	20241223	105300	25620310	9830	9830	9830	9830	0
613	20241223	105200	25620310	9830	9830	9830	9830	150
614	20241223	105100	24145810	9840	9840	9840	9840	0
615	20241223	105000	24145810	9840	9840	9840	9840	0
616	20241223	104900	24145810	9840	9840	9840	9840	0
617	20241223	104800	24145810	9840	9840	9840	9840	0
618	20241223	104700	24145810	9840	9820	9840	9820	3
619	20241223	104600	24116330	9820	9820	9820	9820	0
620	20241223	104500	24116330	9820	9820	9820	9820	0
621	20241223	104400	24116330	9820	9820	9820	9820	0
622	20241223	104300	24116330	9820	9820	9820	9820	0
623	20241223	104200	24116330	9820	9820	9820	9820	151
624	20241223	104100	22633510	9810	9810	9810	9810	0
625	20241223	104000	22633510	9810	9810	9810	9810	0
626	20241223	103900	22633510	9810	9810	9810	9810	6
627	20241223	103800	22574650	9800	9800	9800	9800	28
628	20241223	103700	22300250	9800	9800	9800	9800	1
629	20241223	103600	22290450	9800	9800	9800	9800	0
630	20241223	103500	22290450	9800	9800	9800	9800	52
631	20241223	103400	21780850	9790	9790	9790	9790	0
632	20241223	103300	21780850	9790	9780	9790	9780	282
633	20241223	103200	19020570	9760	9760	9760	9760	0
634	20241223	103100	19020570	9760	9760	9760	9760	0
635	20241223	103000	19020570	9760	9770	9770	9760	256
636	20241223	102900	16519500	9750	9750	9750	9750	0
637	20241223	102800	16519500	9750	9750	9750	9750	14
638	20241223	102700	16383000	9750	9750	9750	9750	0
639	20241223	102600	16383000	9750	9750	9750	9750	0
640	20241223	102500	16383000	9750	9750	9750	9750	38
641	20241223	102400	16012500	9740	9740	9740	9740	0
642	20241223	102300	16012500	9740	9740	9740	9740	0
643	20241223	102200	16012500	9740	9740	9740	9740	0
644	20241223	102100	16012500	9740	9740	9740	9740	0
645	20241223	102000	16012500	9740	9740	9740	9740	0
646	20241223	101900	16012500	9740	9740	9740	9740	0
647	20241223	101800	16012500	9740	9740	9740	9740	0
648	20241223	101700	16012500	9740	9740	9740	9740	0
649	20241223	101600	16012500	9740	9740	9740	9740	0
650	20241223	101500	16012500	9740	9740	9740	9740	1
651	20241223	101400	16002760	9740	9710	9740	9710	255
652	20241223	101300	13520010	9700	9700	9700	9700	1
653	20241223	101200	13510310	9700	9700	9700	9700	0
654	20241223	101100	13510310	9700	9700	9700	9700	3
655	20241223	101000	13481210	9700	9700	9700	9700	2
656	20241223	100900	13461810	9700	9700	9700	9700	0
657	20241223	100800	13461810	9700	9700	9700	9700	3
658	20241223	100700	13432710	9700	9700	9700	9700	13
659	20241223	100600	13306610	9700	9700	9700	9700	0
660	20241223	100500	13306610	9700	9700	9700	9700	0
661	20241223	100400	13306610	9700	9700	9700	9700	3
662	20241223	100300	13277510	9700	9700	9700	9700	1
663	20241223	100200	13267810	9700	9700	9700	9700	3
664	20241223	100100	13238710	9700	9700	9700	9700	33
665	20241223	100000	12918610	9690	9690	9690	9690	10
666	20241223	095900	12821710	9680	9680	9680	9680	1
667	20241223	095800	12812030	9690	9690	9690	9690	0
668	20241223	095700	12812030	9690	9690	9690	9690	0
669	20241223	095600	12812030	9690	9690	9690	9690	0
670	20241223	095500	12812030	9690	9690	9690	9690	140
671	20241223	095400	11455430	9700	9700	9700	9700	0
672	20241223	095300	11455430	9700	9700	9700	9700	0
673	20241223	095200	11455430	9700	9700	9700	9700	0
674	20241223	095100	11455430	9700	9700	9700	9700	0
675	20241223	095000	11455430	9700	9700	9700	9700	0
676	20241223	094900	11455430	9700	9700	9700	9700	0
677	20241223	094800	11455430	9700	9700	9700	9700	1
678	20241223	094700	11445730	9700	9700	9700	9700	0
679	20241223	094600	11445730	9700	9700	9700	9700	2
680	20241223	094500	11426330	9700	9700	9700	9700	0
681	20241223	094400	11426330	9700	9700	9700	9700	0
682	20241223	094300	11426330	9700	9700	9700	9700	0
683	20241223	094200	11426330	9700	9700	9700	9700	0
684	20241223	094100	11426330	9700	9700	9700	9700	1
685	20241223	094000	11416630	9700	9700	9700	9700	0
686	20241223	093900	11416630	9700	9700	9700	9700	0
687	20241223	093800	11416630	9700	9700	9700	9700	0
688	20241223	093700	11416630	9700	9700	9700	9700	52
689	20241223	093600	10912230	9670	9670	9670	9670	0
690	20241223	093500	10912230	9670	9670	9670	9670	0
691	20241223	093400	10912230	9670	9670	9670	9670	0
692	20241223	093300	10912230	9670	9670	9670	9670	100
693	20241223	093200	9945230	9670	9670	9670	9670	0
694	20241223	093100	9945230	9670	9670	9670	9670	0
695	20241223	093000	9945230	9670	9670	9670	9670	1
696	20241223	092900	9935560	9670	9670	9670	9670	204
697	20241223	092800	7962880	9640	9640	9640	9640	0
698	20241223	092700	7962880	9640	9640	9640	9640	0
699	20241223	092600	7962880	9640	9640	9640	9640	0
700	20241223	092500	7962880	9640	9640	9640	9640	0
701	20241223	092400	7962880	9640	9640	9640	9640	0
702	20241223	092300	7962880	9640	9640	9640	9640	30
703	20241223	092200	7673680	9630	9630	9630	9630	0
704	20241223	092100	7673680	9630	9630	9630	9630	85
705	20241223	092000	6855130	9640	9640	9640	9640	1
706	20241223	091900	6845490	9650	9650	9650	9650	73
707	20241223	091800	6141040	9650	9650	9650	9650	5
708	20241223	091700	6092790	9650	9650	9650	9650	0
709	20241223	091600	6092790	9650	9650	9650	9650	8
710	20241223	091500	6015590	9650	9650	9650	9650	1
711	20241223	091400	6005940	9650	9650	9650	9650	30
712	20241223	091300	5716440	9650	9650	9650	9650	13
713	20241223	091200	5590990	9650	9650	9650	9650	42
714	20241223	091100	5185690	9670	9660	9670	9660	22
715	20241223	091000	4973060	9650	9650	9650	9650	0
716	20241223	090900	4973060	9650	9650	9650	9650	0
717	20241223	090800	4973060	9650	9600	9650	9600	147
718	20241223	090700	3558030	9650	9650	9650	9650	0
719	20241223	090600	3558030	9650	9650	9650	9650	0
720	20241223	090500	3558030	9650	9650	9650	9650	0
721	20241223	090400	3558030	9650	9650	9650	9650	0
722	20241223	090300	3558030	9650	9630	9650	9630	3
723	20241223	090200	3529120	9630	9630	9630	9630	1
724	20241223	090100	3519490	9600	9600	9600	9600	207
725	20241223	090000	1532290	9630	9640	9640	9620	128