KissMeData/300120/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	211400	175731855	3925	3925	3925	3925	650
3	20241223	211300	175731855	3925	3925	3925	3925	0
4	20241223	211200	175731855	3925	3925	3925	3925	0
5	20241223	211100	175731855	3925	3925	3925	3925	0
6	20241223	211000	175731855	3925	3925	3925	3925	0
7	20241223	210900	175731855	3925	3925	3925	3925	0
8	20241223	210800	175731855	3925	3925	3925	3925	0
9	20241223	210700	175731855	3925	3925	3925	3925	0
10	20241223	210600	175731855	3925	3925	3925	3925	0
11	20241223	210500	175731855	3925	3925	3925	3925	0
12	20241223	210400	175731855	3925	3925	3925	3925	0
13	20241223	210300	175731855	3925	3925	3925	3925	0
14	20241223	210200	175731855	3925	3925	3925	3925	0
15	20241223	210100	175731855	3925	3925	3925	3925	0
16	20241223	210000	175731855	3925	3925	3925	3925	0
17	20241223	205900	175731855	3925	3925	3925	3925	0
18	20241223	205800	175731855	3925	3925	3925	3925	0
19	20241223	205700	175731855	3925	3925	3925	3925	0
20	20241223	205600	175731855	3925	3925	3925	3925	0
21	20241223	205500	175731855	3925	3925	3925	3925	0
22	20241223	205400	175731855	3925	3925	3925	3925	0
23	20241223	205300	175731855	3925	3925	3925	3925	0
24	20241223	205200	175731855	3925	3925	3925	3925	0
25	20241223	205100	175731855	3925	3925	3925	3925	0
26	20241223	205000	175731855	3925	3925	3925	3925	0
27	20241223	204900	175731855	3925	3925	3925	3925	0
28	20241223	204800	175731855	3925	3925	3925	3925	0
29	20241223	204700	175731855	3925	3925	3925	3925	0
30	20241223	204600	175731855	3925	3925	3925	3925	0
31	20241223	204500	175731855	3925	3925	3925	3925	0
32	20241223	204400	175731855	3925	3925	3925	3925	650
33	20241223	204300	175731855	3925	3925	3925	3925	0
34	20241223	204200	175731855	3925	3925	3925	3925	0
35	20241223	204100	175731855	3925	3925	3925	3925	0
36	20241223	204000	175731855	3925	3925	3925	3925	0
37	20241223	203900	175731855	3925	3925	3925	3925	0
38	20241223	203800	175731855	3925	3925	3925	3925	0
39	20241223	203700	175731855	3925	3925	3925	3925	0
40	20241223	203600	175731855	3925	3925	3925	3925	0
41	20241223	203500	175731855	3925	3925	3925	3925	0
42	20241223	203400	175731855	3925	3925	3925	3925	0
43	20241223	203300	175731855	3925	3925	3925	3925	0
44	20241223	203200	175731855	3925	3925	3925	3925	0
45	20241223	203100	175731855	3925	3925	3925	3925	0
46	20241223	203000	175731855	3925	3925	3925	3925	0
47	20241223	202900	175731855	3925	3925	3925	3925	0
48	20241223	202800	175731855	3925	3925	3925	3925	0
49	20241223	202700	175731855	3925	3925	3925	3925	0
50	20241223	202600	175731855	3925	3925	3925	3925	0
51	20241223	202500	175731855	3925	3925	3925	3925	0
52	20241223	202400	175731855	3925	3925	3925	3925	0
53	20241223	202300	175731855	3925	3925	3925	3925	0
54	20241223	202200	175731855	3925	3925	3925	3925	0
55	20241223	202100	175731855	3925	3925	3925	3925	0
56	20241223	202000	175731855	3925	3925	3925	3925	0
57	20241223	201900	175731855	3925	3925	3925	3925	0
58	20241223	201800	175731855	3925	3925	3925	3925	0
59	20241223	201700	175731855	3925	3925	3925	3925	0
60	20241223	201600	175731855	3925	3925	3925	3925	0
61	20241223	201500	175731855	3925	3925	3925	3925	0
62	20241223	201400	175731855	3925	3925	3925	3925	650
63	20241223	201300	175731855	3925	3925	3925	3925	0
64	20241223	201200	175731855	3925	3925	3925	3925	0
65	20241223	201100	175731855	3925	3925	3925	3925	0
66	20241223	201000	175731855	3925	3925	3925	3925	0
67	20241223	200900	175731855	3925	3925	3925	3925	0
68	20241223	200800	175731855	3925	3925	3925	3925	0
69	20241223	200700	175731855	3925	3925	3925	3925	0
70	20241223	200600	175731855	3925	3925	3925	3925	0
71	20241223	200500	175731855	3925	3925	3925	3925	0
72	20241223	200400	175731855	3925	3925	3925	3925	0
73	20241223	200300	175731855	3925	3925	3925	3925	0
74	20241223	200200	175731855	3925	3925	3925	3925	0
75	20241223	200100	175731855	3925	3925	3925	3925	0
76	20241223	200000	175731855	3925	3925	3925	3925	0
77	20241223	195900	175731855	3925	3925	3925	3925	0
78	20241223	195800	175731855	3925	3925	3925	3925	0
79	20241223	195700	175731855	3925	3925	3925	3925	0
80	20241223	195600	175731855	3925	3925	3925	3925	0
81	20241223	195500	175731855	3925	3925	3925	3925	0
82	20241223	195400	175731855	3925	3925	3925	3925	0
83	20241223	195300	175731855	3925	3925	3925	3925	0
84	20241223	195200	175731855	3925	3925	3925	3925	0
85	20241223	195100	175731855	3925	3925	3925	3925	0
86	20241223	195000	175731855	3925	3925	3925	3925	0
87	20241223	194900	175731855	3925	3925	3925	3925	0
88	20241223	194800	175731855	3925	3925	3925	3925	0
89	20241223	194700	175731855	3925	3925	3925	3925	0
90	20241223	194600	175731855	3925	3925	3925	3925	0
91	20241223	194500	175731855	3925	3925	3925	3925	0
92	20241223	194400	175731855	3925	3925	3925	3925	650
93	20241223	194300	175731855	3925	3925	3925	3925	0
94	20241223	194200	175731855	3925	3925	3925	3925	0
95	20241223	194100	175731855	3925	3925	3925	3925	0
96	20241223	194000	175731855	3925	3925	3925	3925	0
97	20241223	193900	175731855	3925	3925	3925	3925	0
98	20241223	193800	175731855	3925	3925	3925	3925	0
99	20241223	193700	175731855	3925	3925	3925	3925	0
100	20241223	193600	175731855	3925	3925	3925	3925	0
101	20241223	193500	175731855	3925	3925	3925	3925	0
102	20241223	193400	175731855	3925	3925	3925	3925	0
103	20241223	193300	175731855	3925	3925	3925	3925	0
104	20241223	193200	175731855	3925	3925	3925	3925	0
105	20241223	193100	175731855	3925	3925	3925	3925	0
106	20241223	193000	175731855	3925	3925	3925	3925	0
107	20241223	192900	175731855	3925	3925	3925	3925	0
108	20241223	192800	175731855	3925	3925	3925	3925	0
109	20241223	192700	175731855	3925	3925	3925	3925	0
110	20241223	192600	175731855	3925	3925	3925	3925	0
111	20241223	192500	175731855	3925	3925	3925	3925	0
112	20241223	192400	175731855	3925	3925	3925	3925	0
113	20241223	192300	175731855	3925	3925	3925	3925	0
114	20241223	192200	175731855	3925	3925	3925	3925	0
115	20241223	192100	175731855	3925	3925	3925	3925	0
116	20241223	192000	175731855	3925	3925	3925	3925	0
117	20241223	191900	175731855	3925	3925	3925	3925	0
118	20241223	191800	175731855	3925	3925	3925	3925	0
119	20241223	191700	175731855	3925	3925	3925	3925	0
120	20241223	191600	175731855	3925	3925	3925	3925	0
121	20241223	191500	175731855	3925	3925	3925	3925	0
122	20241223	191400	175731855	3925	3925	3925	3925	650
123	20241223	191300	175731855	3925	3925	3925	3925	0
124	20241223	191200	175731855	3925	3925	3925	3925	0
125	20241223	191100	175731855	3925	3925	3925	3925	0
126	20241223	191000	175731855	3925	3925	3925	3925	0
127	20241223	190900	175731855	3925	3925	3925	3925	0
128	20241223	190800	175731855	3925	3925	3925	3925	0
129	20241223	190700	175731855	3925	3925	3925	3925	0
130	20241223	190600	175731855	3925	3925	3925	3925	0
131	20241223	190500	175731855	3925	3925	3925	3925	0
132	20241223	190400	175731855	3925	3925	3925	3925	0
133	20241223	190300	175731855	3925	3925	3925	3925	0
134	20241223	190200	175731855	3925	3925	3925	3925	0
135	20241223	190100	175731855	3925	3925	3925	3925	0
136	20241223	190000	175731855	3925	3925	3925	3925	0
137	20241223	185900	175731855	3925	3925	3925	3925	0
138	20241223	185800	175731855	3925	3925	3925	3925	0
139	20241223	185700	175731855	3925	3925	3925	3925	0
140	20241223	185600	175731855	3925	3925	3925	3925	0
141	20241223	185500	175731855	3925	3925	3925	3925	0
142	20241223	185400	175731855	3925	3925	3925	3925	0
143	20241223	185300	175731855	3925	3925	3925	3925	0
144	20241223	185200	175731855	3925	3925	3925	3925	0
145	20241223	185100	175731855	3925	3925	3925	3925	0
146	20241223	185000	175731855	3925	3925	3925	3925	0
147	20241223	184900	175731855	3925	3925	3925	3925	0
148	20241223	184800	175731855	3925	3925	3925	3925	0
149	20241223	184700	175731855	3925	3925	3925	3925	0
150	20241223	184600	175731855	3925	3925	3925	3925	0
151	20241223	184500	175731855	3925	3925	3925	3925	0
152	20241223	184400	175731855	3925	3925	3925	3925	650
153	20241223	184300	175731855	3925	3925	3925	3925	0
154	20241223	184200	175731855	3925	3925	3925	3925	0
155	20241223	184100	175731855	3925	3925	3925	3925	0
156	20241223	184000	175731855	3925	3925	3925	3925	0
157	20241223	183900	175731855	3925	3925	3925	3925	0
158	20241223	183800	175731855	3925	3925	3925	3925	0
159	20241223	183700	175731855	3925	3925	3925	3925	0
160	20241223	183600	175731855	3925	3925	3925	3925	0
161	20241223	183500	175731855	3925	3925	3925	3925	0
162	20241223	183400	175731855	3925	3925	3925	3925	0
163	20241223	183300	175731855	3925	3925	3925	3925	0
164	20241223	183200	175731855	3925	3925	3925	3925	0
165	20241223	183100	175731855	3925	3925	3925	3925	0
166	20241223	183000	175731855	3925	3925	3925	3925	0
167	20241223	182900	175731855	3925	3925	3925	3925	0
168	20241223	182800	175731855	3925	3925	3925	3925	0
169	20241223	182700	175731855	3925	3925	3925	3925	0
170	20241223	182600	175731855	3925	3925	3925	3925	0
171	20241223	182500	175731855	3925	3925	3925	3925	0
172	20241223	182400	175731855	3925	3925	3925	3925	0
173	20241223	182300	175731855	3925	3925	3925	3925	0
174	20241223	182200	175731855	3925	3925	3925	3925	0
175	20241223	182100	175731855	3925	3925	3925	3925	0
176	20241223	182000	175731855	3925	3925	3925	3925	0
177	20241223	181900	175731855	3925	3925	3925	3925	0
178	20241223	181800	175731855	3925	3925	3925	3925	0
179	20241223	181700	175731855	3925	3925	3925	3925	0
180	20241223	181600	175731855	3925	3925	3925	3925	0
181	20241223	181500	175731855	3925	3925	3925	3925	0
182	20241223	181400	175731855	3925	3925	3925	3925	650
183	20241223	181300	175731855	3925	3925	3925	3925	0
184	20241223	181200	175731855	3925	3925	3925	3925	0
185	20241223	181100	175731855	3925	3925	3925	3925	0
186	20241223	181000	175731855	3925	3925	3925	3925	0
187	20241223	180900	175731855	3925	3925	3925	3925	0
188	20241223	180800	175731855	3925	3925	3925	3925	0
189	20241223	180700	175731855	3925	3925	3925	3925	0
190	20241223	180600	175731855	3925	3925	3925	3925	0
191	20241223	180500	175731855	3925	3925	3925	3925	0
192	20241223	180400	175731855	3925	3925	3925	3925	0
193	20241223	180300	175731855	3925	3925	3925	3925	0
194	20241223	180200	175731855	3925	3925	3925	3925	0
195	20241223	180100	175731855	3925	3925	3925	3925	0
196	20241223	180000	175731855	3925	3925	3925	3925	0
197	20241223	175900	175731855	3925	3925	3925	3925	0
198	20241223	175800	175731855	3925	3925	3925	3925	0
199	20241223	175700	175731855	3925	3925	3925	3925	0
200	20241223	175600	175731855	3925	3925	3925	3925	0
201	20241223	175500	175731855	3925	3925	3925	3925	0
202	20241223	175400	175731855	3925	3925	3925	3925	0
203	20241223	175300	175731855	3925	3925	3925	3925	0
204	20241223	175200	175731855	3925	3925	3925	3925	0
205	20241223	175100	175731855	3925	3925	3925	3925	0
206	20241223	175000	175731855	3925	3925	3925	3925	0
207	20241223	174900	175731855	3925	3925	3925	3925	0
208	20241223	174800	175731855	3925	3925	3925	3925	0
209	20241223	174700	175731855	3925	3925	3925	3925	0
210	20241223	174600	175731855	3925	3925	3925	3925	0
211	20241223	174500	175731855	3925	3925	3925	3925	0
212	20241223	174400	175731855	3925	3925	3925	3925	650
213	20241223	174300	175731855	3925	3925	3925	3925	0
214	20241223	174200	175731855	3925	3925	3925	3925	0
215	20241223	174100	175731855	3925	3925	3925	3925	0
216	20241223	174000	175731855	3925	3925	3925	3925	0
217	20241223	173900	175731855	3925	3925	3925	3925	0
218	20241223	173800	175731855	3925	3925	3925	3925	0
219	20241223	173700	175731855	3925	3925	3925	3925	0
220	20241223	173600	175731855	3925	3925	3925	3925	0
221	20241223	173500	175731855	3925	3925	3925	3925	0
222	20241223	173400	175731855	3925	3925	3925	3925	0
223	20241223	173300	175731855	3925	3925	3925	3925	0
224	20241223	173200	175731855	3925	3925	3925	3925	0
225	20241223	173100	175731855	3925	3925	3925	3925	0
226	20241223	173000	175731855	3925	3925	3925	3925	0
227	20241223	172900	175731855	3925	3925	3925	3925	0
228	20241223	172800	175731855	3925	3925	3925	3925	0
229	20241223	172700	175731855	3925	3925	3925	3925	0
230	20241223	172600	175731855	3925	3925	3925	3925	0
231	20241223	172500	175731855	3925	3925	3925	3925	0
232	20241223	172400	175731855	3925	3925	3925	3925	0
233	20241223	172300	175731855	3925	3925	3925	3925	0
234	20241223	172200	175731855	3925	3925	3925	3925	0
235	20241223	172100	175731855	3925	3925	3925	3925	0
236	20241223	172000	175731855	3925	3925	3925	3925	0
237	20241223	171900	175731855	3925	3925	3925	3925	0
238	20241223	171800	175731855	3925	3925	3925	3925	0
239	20241223	171700	175731855	3925	3925	3925	3925	0
240	20241223	171600	175731855	3925	3925	3925	3925	0
241	20241223	171500	175731855	3925	3925	3925	3925	0
242	20241223	171400	175731855	3925	3925	3925	3925	650
243	20241223	171300	175731855	3925	3925	3925	3925	0
244	20241223	171200	175731855	3925	3925	3925	3925	0
245	20241223	171100	175731855	3925	3925	3925	3925	0
246	20241223	171000	175731855	3925	3925	3925	3925	0
247	20241223	170900	175731855	3925	3925	3925	3925	0
248	20241223	170800	175731855	3925	3925	3925	3925	0
249	20241223	170700	175731855	3925	3925	3925	3925	0
250	20241223	170600	175731855	3925	3925	3925	3925	0
251	20241223	170500	175731855	3925	3925	3925	3925	0
252	20241223	170400	175731855	3925	3925	3925	3925	0
253	20241223	170300	175731855	3925	3925	3925	3925	0
254	20241223	170200	175731855	3925	3925	3925	3925	0
255	20241223	170100	175731855	3925	3925	3925	3925	0
256	20241223	170000	175731855	3925	3925	3925	3925	0
257	20241223	165900	175731855	3925	3925	3925	3925	0
258	20241223	165800	175731855	3925	3925	3925	3925	0
259	20241223	165700	175731855	3925	3925	3925	3925	0
260	20241223	165600	175731855	3925	3925	3925	3925	0
261	20241223	165500	175731855	3925	3925	3925	3925	0
262	20241223	165400	175731855	3925	3925	3925	3925	0
263	20241223	165300	175731855	3925	3925	3925	3925	0
264	20241223	165200	175731855	3925	3925	3925	3925	0
265	20241223	165100	175731855	3925	3925	3925	3925	0
266	20241223	165000	175731855	3925	3925	3925	3925	0
267	20241223	164900	175731855	3925	3925	3925	3925	0
268	20241223	164800	175731855	3925	3925	3925	3925	0
269	20241223	164700	175731855	3925	3925	3925	3925	0
270	20241223	164600	175731855	3925	3925	3925	3925	0
271	20241223	164500	175731855	3925	3925	3925	3925	0
272	20241223	164400	175731855	3925	3925	3925	3925	650
273	20241223	164300	175731855	3925	3925	3925	3925	0
274	20241223	164200	175731855	3925	3925	3925	3925	0
275	20241223	164100	175731855	3925	3925	3925	3925	0
276	20241223	164000	175731855	3925	3925	3925	3925	0
277	20241223	163900	175731855	3925	3925	3925	3925	0
278	20241223	163800	175731855	3925	3925	3925	3925	0
279	20241223	163700	175731855	3925	3925	3925	3925	0
280	20241223	163600	175731855	3925	3925	3925	3925	0
281	20241223	163500	175731855	3925	3925	3925	3925	0
282	20241223	163400	175731855	3925	3925	3925	3925	0
283	20241223	163300	175731855	3925	3925	3925	3925	0
284	20241223	163200	175731855	3925	3925	3925	3925	0
285	20241223	163100	175731855	3925	3925	3925	3925	0
286	20241223	163000	175731855	3925	3925	3925	3925	0
287	20241223	162900	175731855	3925	3925	3925	3925	0
288	20241223	162800	175731855	3925	3925	3925	3925	0
289	20241223	162700	175731855	3925	3925	3925	3925	0
290	20241223	162600	175731855	3925	3925	3925	3925	0
291	20241223	162500	175731855	3925	3925	3925	3925	0
292	20241223	162400	175731855	3925	3925	3925	3925	0
293	20241223	162300	175731855	3925	3925	3925	3925	0
294	20241223	162200	175731855	3925	3925	3925	3925	0
295	20241223	162100	175731855	3925	3925	3925	3925	0
296	20241223	162000	175731855	3925	3925	3925	3925	0
297	20241223	161900	175731855	3925	3925	3925	3925	0
298	20241223	161800	175731855	3925	3925	3925	3925	0
299	20241223	161700	175731855	3925	3925	3925	3925	0
300	20241223	161600	175731855	3925	3925	3925	3925	0
301	20241223	161500	175731855	3925	3925	3925	3925	0
302	20241223	161400	175731855	3925	3925	3925	3925	650
303	20241223	161300	175731855	3925	3925	3925	3925	0
304	20241223	161200	175731855	3925	3925	3925	3925	0
305	20241223	161100	175731855	3925	3925	3925	3925	0
306	20241223	161000	175731855	3925	3925	3925	3925	0
307	20241223	160900	175731855	3925	3925	3925	3925	0
308	20241223	160800	175731855	3925	3925	3925	3925	0
309	20241223	160700	175731855	3925	3925	3925	3925	0
310	20241223	160600	175731855	3925	3925	3925	3925	0
311	20241223	160500	175731855	3925	3925	3925	3925	0
312	20241223	160400	175731855	3925	3925	3925	3925	0
313	20241223	160300	175731855	3925	3925	3925	3925	0
314	20241223	160200	175731855	3925	3925	3925	3925	0
315	20241223	160100	175731855	3925	3925	3925	3925	0
316	20241223	160000	175731855	3925	3925	3925	3925	0
317	20241223	155900	175731855	3925	3925	3925	3925	0
318	20241223	155800	175731855	3925	3925	3925	3925	0
319	20241223	155700	175731855	3925	3925	3925	3925	0
320	20241223	155600	175731855	3925	3925	3925	3925	0
321	20241223	155500	175731855	3925	3925	3925	3925	0
322	20241223	155400	175731855	3925	3925	3925	3925	0
323	20241223	155300	175731855	3925	3925	3925	3925	0
324	20241223	155200	175731855	3925	3925	3925	3925	0
325	20241223	155100	175731855	3925	3925	3925	3925	0
326	20241223	155000	175731855	3925	3925	3925	3925	0
327	20241223	154900	175731855	3925	3925	3925	3925	0
328	20241223	154800	175731855	3925	3925	3925	3925	0
329	20241223	154700	175731855	3925	3925	3925	3925	0
330	20241223	154600	175731855	3925	3925	3925	3925	0
331	20241223	154500	175731855	3925	3925	3925	3925	0
332	20241223	154400	175731855	3925	3925	3925	3925	650
333	20241223	154300	175731855	3925	3925	3925	3925	0
334	20241223	154200	175731855	3925	3925	3925	3925	0
335	20241223	154100	175731855	3925	3925	3925	3925	0
336	20241223	154000	175731855	3925	3925	3925	3925	0
337	20241223	153900	175731855	3925	3925	3925	3925	0
338	20241223	153800	175731855	3925	3925	3925	3925	0
339	20241223	153700	175731855	3925	3925	3925	3925	0
340	20241223	153600	175731855	3925	3925	3925	3925	0
341	20241223	153500	175731855	3925	3925	3925	3925	0
342	20241223	153400	175731855	3925	3925	3925	3925	0
343	20241223	153300	175731855	3925	3925	3925	3925	0
344	20241223	153200	175731855	3925	3925	3925	3925	0
345	20241223	153100	175731855	3925	3925	3925	3925	0
346	20241223	153000	175731855	3925	3925	3925	3925	650
347	20241223	152900	173180605	3965	3965	3965	3965	0
348	20241223	152800	173180605	3965	3965	3965	3965	0
349	20241223	152700	173180605	3965	3965	3965	3965	0
350	20241223	152600	173180605	3965	3965	3965	3965	0
351	20241223	152500	173180605	3965	3965	3965	3965	0
352	20241223	152400	173180605	3965	3965	3965	3965	0
353	20241223	152300	173180605	3965	3965	3965	3965	0
354	20241223	152200	173180605	3965	3965	3965	3965	0
355	20241223	152100	173180605	3965	3965	3965	3965	0
356	20241223	152000	173180605	3965	3965	3965	3965	0
357	20241223	151900	173180605	3965	3965	3965	3965	0
358	20241223	151800	173180605	3965	3965	3970	3955	239
359	20241223	151700	172233580	3965	3965	3965	3965	240
360	20241223	151600	171281980	3970	3965	3970	3965	2
361	20241223	151500	171274045	3955	3965	3965	3955	535
362	20241223	151400	169155510	3965	3965	3965	3965	91
363	20241223	151300	168794695	3965	3960	3965	3960	101
364	20241223	151200	168394730	3975	3975	3975	3975	92
365	20241223	151100	168029030	3960	3960	3960	3960	100
366	20241223	151000	167633030	3970	3970	3970	3970	50
367	20241223	150900	167434530	3970	3970	3970	3970	0
368	20241223	150800	167434530	3970	3970	3970	3970	259
369	20241223	150700	166406300	3970	3970	3970	3970	501
370	20241223	150600	164417330	3975	3975	3975	3975	0
371	20241223	150500	164417330	3975	3975	3975	3975	0
372	20241223	150400	164417330	3975	3970	3975	3970	156
373	20241223	150300	163798005	3970	3965	3970	3965	1002
374	20241223	150200	159821675	3965	3955	3965	3955	97
375	20241223	150100	159438030	3965	3965	3965	3965	0
376	20241223	150000	159438030	3965	3960	3965	3950	154
377	20241223	145900	158829150	3965	3965	3965	3965	600
378	20241223	145800	156450150	3960	3960	3960	3960	0
379	20241223	145700	156450150	3960	3965	3965	3960	138
380	20241223	145600	155903015	3960	3960	3960	3960	0
381	20241223	145500	155903015	3960	3960	3960	3960	8
382	20241223	145400	155871335	3965	3965	3965	3965	0
383	20241223	145300	155871335	3965	3965	3965	3955	291
384	20241223	145200	154719520	3965	3965	3965	3965	103
385	20241223	145100	154311125	3965	3965	3965	3965	3
386	20241223	145000	154299230	3955	3965	3965	3955	146
387	20241223	144900	153721350	3965	3965	3965	3960	9
388	20241223	144800	153685690	3955	3955	3955	3955	500
389	20241223	144700	151708190	3970	3970	3970	3970	0
390	20241223	144600	151708190	3970	3970	3970	3970	45
391	20241223	144500	151529540	3950	3950	3950	3950	0
392	20241223	144400	151529540	3950	3950	3950	3950	0
393	20241223	144300	151529540	3950	3965	3970	3950	1007
394	20241223	144200	147534720	3965	3965	3965	3965	0
395	20241223	144100	147534720	3965	3965	3965	3965	196
396	20241223	144000	146757580	3965	3965	3965	3965	0
397	20241223	143900	146757580	3965	3955	3965	3955	910
398	20241223	143800	143153230	3950	3950	3950	3950	400
399	20241223	143700	141573230	3955	3955	3955	3955	0
400	20241223	143600	141573230	3955	3955	3955	3955	16
401	20241223	143500	141509950	3955	3955	3955	3950	372
402	20241223	143400	140040235	3950	3950	3950	3950	1
403	20241223	143300	140036285	3960	3960	3960	3960	0
404	20241223	143200	140036285	3960	3960	3960	3960	0
405	20241223	143100	140036285	3960	3965	3965	3960	197
406	20241223	143000	139255230	3965	3965	3965	3965	0
407	20241223	142900	139255230	3965	3965	3965	3965	2
408	20241223	142800	139247300	3965	3955	3965	3955	1040
409	20241223	142700	135129310	3955	3955	3955	3955	1
410	20241223	142600	135125355	3955	3950	3955	3950	276
411	20241223	142500	134035140	3950	3950	3950	3950	1
412	20241223	142400	134031190	3945	3940	3945	3940	1033
413	20241223	142300	129958390	3940	3940	3940	3940	0
414	20241223	142200	129958390	3940	3940	3940	3940	1
415	20241223	142100	129954450	3940	3940	3940	3940	0
416	20241223	142000	129954450	3940	3940	3940	3940	2
417	20241223	141900	129946570	3930	3930	3930	3930	20
418	20241223	141800	129867970	3940	3940	3940	3940	0
419	20241223	141700	129867970	3940	3940	3940	3940	0
420	20241223	141600	129867970	3940	3940	3940	3940	0
421	20241223	141500	129867970	3940	3935	3940	3935	500
422	20241223	141400	127898330	3935	3935	3935	3935	0
423	20241223	141300	127898330	3935	3935	3935	3935	0
424	20241223	141200	127898330	3935	3935	3935	3935	0
425	20241223	141100	127898330	3935	3935	3935	3935	0
426	20241223	141000	127898330	3935	3935	3935	3935	189
427	20241223	140900	127154615	3930	3930	3930	3930	0
428	20241223	140800	127154615	3930	3930	3930	3930	5
429	20241223	140700	127134965	3920	3920	3920	3920	0
430	20241223	140600	127134965	3920	3935	3935	3920	140
431	20241223	140500	126585235	3935	3935	3935	3935	0
432	20241223	140400	126585235	3935	3935	3935	3935	0
433	20241223	140300	126585235	3935	3935	3935	3935	1
434	20241223	140200	126581300	3935	3935	3935	3935	55
435	20241223	140100	126364875	3935	3935	3935	3935	0
436	20241223	140000	126364875	3935	3935	3935	3935	0
437	20241223	135900	126364875	3935	3935	3935	3935	1
438	20241223	135800	126360940	3935	3935	3935	3935	0
439	20241223	135700	126360940	3935	3935	3935	3935	0
440	20241223	135600	126360940	3935	3935	3935	3935	0
441	20241223	135500	126360940	3935	3935	3935	3935	158
442	20241223	135400	125739210	3935	3935	3935	3935	1
443	20241223	135300	125735275	3935	3935	3935	3935	0
444	20241223	135200	125735275	3935	3935	3935	3935	0
445	20241223	135100	125735275	3935	3935	3935	3935	0
446	20241223	135000	125735275	3935	3935	3935	3935	0
447	20241223	134900	125735275	3935	3935	3935	3935	0
448	20241223	134800	125735275	3935	3935	3935	3935	0
449	20241223	134700	125735275	3935	3935	3935	3935	0
450	20241223	134600	125735275	3935	3935	3935	3935	0
451	20241223	134500	125735275	3935	3930	3935	3930	589
452	20241223	134400	123417660	3935	3915	3935	3915	160
453	20241223	134300	122791220	3935	3935	3935	3935	0
454	20241223	134200	122791220	3935	3935	3935	3935	0
455	20241223	134100	122791220	3935	3930	3935	3930	176
456	20241223	134000	122099530	3930	3930	3930	3930	0
457	20241223	133900	122099530	3930	3930	3930	3930	2
458	20241223	133800	122091670	3930	3930	3930	3930	2
459	20241223	133700	122083810	3930	3930	3930	3930	4
460	20241223	133600	122068090	3930	3930	3930	3930	0
461	20241223	133500	122068090	3930	3930	3930	3930	0
462	20241223	133400	122068090	3930	3930	3930	3930	2
463	20241223	133300	122060230	3930	3930	3930	3930	0
464	20241223	133200	122060230	3930	3930	3930	3930	2
465	20241223	133100	122052370	3915	3915	3915	3915	0
466	20241223	133000	122052370	3915	3915	3915	3915	0
467	20241223	132900	122052370	3915	3915	3915	3915	51
468	20241223	132800	121852705	3915	3915	3915	3915	273
469	20241223	132700	120783910	3930	3930	3930	3930	0
470	20241223	132600	120783910	3930	3930	3930	3930	0
471	20241223	132500	120783910	3930	3930	3930	3930	417
472	20241223	132400	119145100	3925	3925	3925	3925	500
473	20241223	132300	117182600	3925	3910	3925	3910	1934
474	20241223	132200	109607220	3910	3910	3910	3910	0
475	20241223	132100	109607220	3910	3910	3910	3910	0
476	20241223	132000	109607220	3910	3910	3910	3910	50
477	20241223	131900	109411720	3915	3915	3915	3915	17
478	20241223	131800	109345165	3915	3915	3915	3915	0
479	20241223	131700	109345165	3915	3915	3915	3915	0
480	20241223	131600	109345165	3915	3915	3915	3915	0
481	20241223	131500	109345165	3915	3915	3915	3915	0
482	20241223	131400	109345165	3915	3915	3915	3915	171
483	20241223	131300	108675700	3910	3910	3910	3910	0
484	20241223	131200	108675700	3910	3910	3910	3910	0
485	20241223	131100	108675700	3910	3910	3910	3910	0
486	20241223	131000	108675700	3910	3910	3910	3910	0
487	20241223	130900	108675700	3910	3910	3910	3910	0
488	20241223	130800	108675700	3910	3910	3910	3910	20
489	20241223	130700	108597500	3915	3915	3915	3915	0
490	20241223	130600	108597500	3915	3915	3915	3915	0
491	20241223	130500	108597500	3915	3915	3915	3915	0
492	20241223	130400	108597500	3915	3915	3915	3915	0
493	20241223	130300	108597500	3915	3915	3915	3915	0
494	20241223	130200	108597500	3915	3915	3915	3915	0
495	20241223	130100	108597500	3915	3915	3915	3915	0
496	20241223	130000	108597500	3915	3915	3915	3915	4
497	20241223	125900	108581840	3915	3905	3915	3905	712
498	20241223	125800	105799660	3905	3905	3905	3905	0
499	20241223	125700	105799660	3905	3905	3905	3905	0
500	20241223	125600	105799660	3905	3905	3905	3905	14
501	20241223	125500	105744990	3905	3905	3905	3905	117
502	20241223	125400	105288105	3905	3905	3905	3905	0
503	20241223	125300	105288105	3905	3905	3905	3905	0
504	20241223	125200	105288105	3905	3900	3905	3900	111
505	20241223	125100	104855150	3905	3905	3905	3905	0
506	20241223	125000	104855150	3905	3905	3905	3905	0
507	20241223	124900	104855150	3905	3905	3905	3905	0
508	20241223	124800	104855150	3905	3905	3905	3905	0
509	20241223	124700	104855150	3905	3905	3905	3905	5
510	20241223	124600	104835625	3905	3905	3905	3905	0
511	20241223	124500	104835625	3905	3905	3905	3905	0
512	20241223	124400	104835625	3905	3905	3905	3905	0
513	20241223	124300	104835625	3905	3900	3905	3900	66
514	20241223	124200	104578195	3900	3900	3900	3900	0
515	20241223	124100	104578195	3900	3900	3900	3900	0
516	20241223	124000	104578195	3900	3900	3900	3900	0
517	20241223	123900	104578195	3900	3900	3900	3900	0
518	20241223	123800	104578195	3900	3900	3900	3900	10
519	20241223	123700	104539195	3905	3905	3905	3905	0
520	20241223	123600	104539195	3905	3905	3905	3905	0
521	20241223	123500	104539195	3905	3905	3905	3905	0
522	20241223	123400	104539195	3905	3905	3905	3905	0
523	20241223	123300	104539195	3905	3905	3905	3905	0
524	20241223	123200	104539195	3905	3905	3905	3905	0
525	20241223	123100	104539195	3905	3905	3905	3905	0
526	20241223	123000	104539195	3905	3905	3905	3905	0
527	20241223	122900	104539195	3905	3905	3905	3905	0
528	20241223	122800	104539195	3905	3905	3905	3905	0
529	20241223	122700	104539195	3905	3905	3905	3905	0
530	20241223	122600	104539195	3905	3905	3905	3905	0
531	20241223	122500	104539195	3905	3905	3905	3905	0
532	20241223	122400	104539195	3905	3905	3905	3905	2
533	20241223	122300	104531385	3915	3915	3915	3915	0
534	20241223	122200	104531385	3915	3915	3915	3915	0
535	20241223	122100	104531385	3915	3915	3915	3915	0
536	20241223	122000	104531385	3915	3915	3915	3915	0
537	20241223	121900	104531385	3915	3915	3915	3915	0
538	20241223	121800	104531385	3915	3915	3915	3915	0
539	20241223	121700	104531385	3915	3915	3915	3915	0
540	20241223	121600	104531385	3915	3905	3915	3905	29
541	20241223	121500	104418105	3915	3915	3915	3915	0
542	20241223	121400	104418105	3915	3915	3915	3915	0
543	20241223	121300	104418105	3915	3915	3915	3915	0
544	20241223	121200	104418105	3915	3915	3915	3915	3
545	20241223	121100	104406360	3915	3915	3915	3915	0
546	20241223	121000	104406360	3915	3915	3915	3915	0
547	20241223	120900	104406360	3915	3915	3915	3915	0
548	20241223	120800	104406360	3915	3915	3915	3915	70
549	20241223	120700	104132310	3920	3920	3920	3920	78
550	20241223	120600	103826550	3920	3920	3920	3920	0
551	20241223	120500	103826550	3920	3920	3920	3915	115
552	20241223	120400	103375755	3905	3905	3905	3905	300
553	20241223	120300	102204255	3920	3920	3920	3920	0
554	20241223	120200	102204255	3920	3920	3920	3920	25
555	20241223	120100	102106255	3920	3920	3920	3920	2
556	20241223	120000	102098415	3915	3915	3915	3915	227
557	20241223	115900	101209710	3905	3905	3905	3905	1
558	20241223	115800	101205805	3915	3915	3915	3915	284
559	20241223	115700	100093945	3905	3905	3905	3905	0
560	20241223	115600	100093945	3905	3905	3905	3905	0
561	20241223	115500	100093945	3905	3905	3905	3905	1
562	20241223	115400	100090040	3915	3915	3915	3915	0
563	20241223	115300	100090040	3915	3915	3915	3915	5
564	20241223	115200	100070465	3915	3905	3915	3905	23
565	20241223	115100	99980620	3915	3905	3915	3905	547
566	20241223	115000	97841950	3905	3905	3905	3905	3
567	20241223	114900	97830235	3905	3905	3905	3905	0
568	20241223	114800	97830235	3905	3905	3905	3905	2
569	20241223	114700	97822425	3900	3900	3900	3900	0
570	20241223	114600	97822425	3900	3895	3900	3895	497
571	20241223	114500	95886605	3895	3895	3895	3895	0
572	20241223	114400	95886605	3895	3895	3895	3895	108
573	20241223	114300	95465945	3895	3895	3895	3895	3
574	20241223	114200	95454260	3905	3905	3905	3905	0
575	20241223	114100	95454260	3905	3905	3905	3905	0
576	20241223	114000	95454260	3905	3905	3905	3905	0
577	20241223	113900	95454260	3905	3905	3905	3905	0
578	20241223	113800	95454260	3905	3905	3905	3905	0
579	20241223	113700	95454260	3905	3905	3905	3905	0
580	20241223	113600	95454260	3905	3905	3905	3905	0
581	20241223	113500	95454260	3905	3890	3905	3890	9
582	20241223	113400	95419145	3905	3905	3905	3905	0
583	20241223	113300	95419145	3905	3905	3905	3905	0
584	20241223	113200	95419145	3905	3905	3905	3905	0
585	20241223	113100	95419145	3905	3905	3905	3905	55
586	20241223	113000	95204370	3905	3905	3905	3905	0
587	20241223	112900	95204370	3905	3905	3905	3905	49
588	20241223	112800	95013025	3905	3905	3905	3905	0
589	20241223	112700	95013025	3905	3905	3905	3905	1
590	20241223	112600	95009120	3875	3875	3875	3875	0
591	20241223	112500	95009120	3875	3875	3875	3875	2
592	20241223	112400	95001370	3900	3900	3900	3900	0
593	20241223	112300	95001370	3900	3900	3900	3900	0
594	20241223	112200	95001370	3900	3900	3900	3900	0
595	20241223	112100	95001370	3900	3900	3900	3900	48
596	20241223	112000	94814170	3905	3905	3905	3905	0
597	20241223	111900	94814170	3905	3905	3905	3905	1
598	20241223	111800	94810265	3900	3900	3900	3900	0
599	20241223	111700	94810265	3900	3900	3900	3900	0
600	20241223	111600	94810265	3900	3900	3900	3900	80
601	20241223	111500	94498265	3900	3895	3900	3895	465
602	20241223	111400	92686490	3895	3885	3895	3855	426
603	20241223	111300	91035425	3895	3895	3895	3895	0
604	20241223	111200	91035425	3895	3895	3895	3895	0
605	20241223	111100	91035425	3895	3895	3895	3895	0
606	20241223	111000	91035425	3895	3895	3895	3895	0
607	20241223	110900	91035425	3895	3885	3895	3885	44
608	20241223	110800	90864425	3895	3895	3895	3895	0
609	20241223	110700	90864425	3895	3895	3895	3895	0
610	20241223	110600	90864425	3895	3895	3895	3895	0
611	20241223	110500	90864425	3895	3895	3895	3895	0
612	20241223	110400	90864425	3895	3895	3895	3895	18
613	20241223	110300	90794315	3905	3905	3905	3905	0
614	20241223	110200	90794315	3905	3905	3905	3905	0
615	20241223	110100	90794315	3905	3905	3905	3905	0
616	20241223	110000	90794315	3905	3905	3905	3905	0
617	20241223	105900	90794315	3905	3905	3905	3905	0
618	20241223	105800	90794315	3905	3905	3905	3905	0
619	20241223	105700	90794315	3905	3905	3905	3905	0
620	20241223	105600	90794315	3905	3905	3905	3905	0
621	20241223	105500	90794315	3905	3895	3905	3895	414
622	20241223	105400	89181375	3905	3905	3905	3905	0
623	20241223	105300	89181375	3905	3905	3905	3905	0
624	20241223	105200	89181375	3905	3895	3905	3895	10
625	20241223	105100	89142415	3905	3905	3905	3905	0
626	20241223	105000	89142415	3905	3905	3905	3905	2
627	20241223	104900	89134605	3905	3905	3905	3905	0
628	20241223	104800	89134605	3905	3905	3905	3905	0
629	20241223	104700	89134605	3905	3905	3905	3905	31
630	20241223	104600	89013550	3910	3910	3910	3910	0
631	20241223	104500	89013550	3910	3910	3910	3910	0
632	20241223	104400	89013550	3910	3910	3910	3910	0
633	20241223	104300	89013550	3910	3910	3910	3910	0
634	20241223	104200	89013550	3910	3910	3910	3910	0
635	20241223	104100	89013550	3910	3910	3910	3910	0
636	20241223	104000	89013550	3910	3910	3910	3910	2
637	20241223	103900	89005730	3910	3910	3910	3910	0
638	20241223	103800	89005730	3910	3910	3910	3910	0
639	20241223	103700	89005730	3910	3910	3910	3910	2
640	20241223	103600	88997910	3915	3915	3915	3915	0
641	20241223	103500	88997910	3915	3915	3915	3915	12
642	20241223	103400	88950930	3920	3920	3920	3920	0
643	20241223	103300	88950930	3920	3920	3920	3920	0
644	20241223	103200	88950930	3920	3920	3920	3920	12
645	20241223	103100	88903890	3920	3920	3920	3920	0
646	20241223	103000	88903890	3920	3920	3920	3920	0
647	20241223	102900	88903890	3920	3920	3920	3920	0
648	20241223	102800	88903890	3920	3920	3920	3920	0
649	20241223	102700	88903890	3920	3915	3920	3915	500
650	20241223	102600	86944010	3920	3920	3920	3920	0
651	20241223	102500	86944010	3920	3920	3920	3920	0
652	20241223	102400	86944010	3920	3920	3920	3920	10
653	20241223	102300	86904810	3920	3920	3920	3920	1
654	20241223	102200	86900890	3915	3900	3915	3900	444
655	20241223	102100	85168165	3900	3920	3920	3825	2903
656	20241223	102000	73908660	3920	3920	3920	3920	2
657	20241223	101900	73900820	3920	3920	3920	3920	52
658	20241223	101800	73696980	3925	3925	3925	3925	0
659	20241223	101700	73696980	3925	3925	3925	3925	0
660	20241223	101600	73696980	3925	3925	3925	3925	10
661	20241223	101500	73657730	3925	3925	3925	3925	2
662	20241223	101400	73649880	3925	3925	3925	3925	2
663	20241223	101300	73642030	3925	3920	3925	3920	2002
664	20241223	101200	65784185	3925	3925	3925	3925	69
665	20241223	101100	65513360	3925	3870	3925	3870	6141
666	20241223	101000	41601775	3875	3870	3875	3870	33
667	20241223	100900	41474050	3870	3870	3870	3870	293
668	20241223	100800	40340140	3865	3830	3865	3830	2141
669	20241223	100700	32097755	3835	3835	3835	3835	0
670	20241223	100600	32097755	3835	3815	3835	3815	377
671	20241223	100500	30655635	3825	3830	3830	3825	402
672	20241223	100400	29117795	3830	3830	3830	3830	0
673	20241223	100300	29117795	3830	3830	3830	3830	0
674	20241223	100200	29117795	3830	3820	3830	3820	502
675	20241223	100100	27197690	3825	3825	3825	3825	0
676	20241223	100000	27197690	3825	3825	3825	3825	0
677	20241223	095900	27197690	3825	3825	3825	3825	0
678	20241223	095800	27197690	3825	3825	3825	3825	0
679	20241223	095700	27197690	3825	3825	3825	3825	2
680	20241223	095600	27190040	3830	3830	3830	3830	0
681	20241223	095500	27190040	3830	3830	3830	3830	0
682	20241223	095400	27190040	3830	3830	3830	3830	0
683	20241223	095300	27190040	3830	3830	3830	3830	1
684	20241223	095200	27186210	3830	3830	3830	3830	1
685	20241223	095100	27182380	3830	3830	3830	3830	1
686	20241223	095000	27178550	3815	3820	3820	3815	200
687	20241223	094900	26415440	3830	3830	3830	3830	0
688	20241223	094800	26415440	3830	3830	3830	3830	1
689	20241223	094700	26411610	3830	3830	3830	3830	22
690	20241223	094600	26327350	3830	3830	3830	3830	0
691	20241223	094500	26327350	3830	3830	3830	3830	0
692	20241223	094400	26327350	3830	3830	3830	3830	46
693	20241223	094300	26151170	3830	3830	3830	3830	0
694	20241223	094200	26151170	3830	3830	3830	3830	0
695	20241223	094100	26151170	3830	3830	3830	3830	0
696	20241223	094000	26151170	3830	3830	3830	3830	0
697	20241223	093900	26151170	3830	3830	3830	3830	228
698	20241223	093800	25277930	3830	3830	3830	3830	0
699	20241223	093700	25277930	3830	3830	3830	3830	0
700	20241223	093600	25277930	3830	3825	3830	3825	2
701	20241223	093500	25270275	3830	3825	3830	3825	16
702	20241223	093400	25209070	3825	3825	3825	3825	0
703	20241223	093300	25209070	3825	3825	3825	3825	304
704	20241223	093200	24046270	3845	3845	3845	3845	0
705	20241223	093100	24046270	3845	3840	3845	3840	88
706	20241223	093000	23707925	3845	3845	3845	3845	0
707	20241223	092900	23707925	3845	3845	3845	3845	0
708	20241223	092800	23707925	3845	3845	3845	3845	186
709	20241223	092700	22992755	3845	3845	3845	3845	0
710	20241223	092600	22992755	3845	3845	3845	3845	7
711	20241223	092500	22965840	3850	3825	3850	3825	2
712	20241223	092400	22958165	3850	3855	3855	3830	10
713	20241223	092300	22919775	3825	3825	3825	3825	12
714	20241223	092200	22873875	3825	3825	3825	3825	22
715	20241223	092100	22789725	3825	3815	3825	3815	201
716	20241223	092000	22022030	3820	3845	3845	3810	63
717	20241223	091900	21781060	3820	3825	3825	3820	2667
718	20241223	091800	11592785	3820	3825	3825	3820	423
719	20241223	091700	9976475	3890	3890	3890	3890	23
720	20241223	091600	9887005	3835	3835	3835	3835	5
721	20241223	091500	9867830	3835	3835	3835	3835	155
722	20241223	091400	9273405	3840	3865	3895	3840	85
723	20241223	091300	8943515	3845	3835	3845	3835	37
724	20241223	091200	8801430	3820	3820	3820	3820	40
725	20241223	091100	8648630	3835	3825	3835	3825	393
726	20241223	091000	7143860	3825	3825	3825	3825	1
727	20241223	090900	7140035	3775	3775	3775	3775	0
728	20241223	090800	7140035	3775	3830	3830	3775	550
729	20241223	090700	5036285	3830	3830	3830	3830	0
730	20241223	090600	5036285	3830	3830	3830	3830	100
731	20241223	090500	4653285	3835	3755	3835	3750	446
732	20241223	090400	2976800	3750	3750	3750	3750	0
733	20241223	090300	2976800	3750	3750	3750	3750	0
734	20241223	090200	2976800	3750	3750	3750	3750	98
735	20241223	090100	2609300	3735	3740	3740	3735	216
736	20241223	090000	1801590	3730	3730	3730	3730	483