KissMeData/318020/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	211800	25232065	2930	2930	2930	2930	203
3	20241223	211700	25232065	2930	2930	2930	2930	0
4	20241223	211600	25232065	2930	2930	2930	2930	0
5	20241223	211500	25232065	2930	2930	2930	2930	0
6	20241223	211400	25232065	2930	2930	2930	2930	0
7	20241223	211300	25232065	2930	2930	2930	2930	0
8	20241223	211200	25232065	2930	2930	2930	2930	0
9	20241223	211100	25232065	2930	2930	2930	2930	0
10	20241223	211000	25232065	2930	2930	2930	2930	0
11	20241223	210900	25232065	2930	2930	2930	2930	0
12	20241223	210800	25232065	2930	2930	2930	2930	0
13	20241223	210700	25232065	2930	2930	2930	2930	0
14	20241223	210600	25232065	2930	2930	2930	2930	0
15	20241223	210500	25232065	2930	2930	2930	2930	0
16	20241223	210400	25232065	2930	2930	2930	2930	0
17	20241223	210300	25232065	2930	2930	2930	2930	0
18	20241223	210200	25232065	2930	2930	2930	2930	0
19	20241223	210100	25232065	2930	2930	2930	2930	0
20	20241223	210000	25232065	2930	2930	2930	2930	0
21	20241223	205900	25232065	2930	2930	2930	2930	0
22	20241223	205800	25232065	2930	2930	2930	2930	0
23	20241223	205700	25232065	2930	2930	2930	2930	0
24	20241223	205600	25232065	2930	2930	2930	2930	0
25	20241223	205500	25232065	2930	2930	2930	2930	0
26	20241223	205400	25232065	2930	2930	2930	2930	0
27	20241223	205300	25232065	2930	2930	2930	2930	0
28	20241223	205200	25232065	2930	2930	2930	2930	0
29	20241223	205100	25232065	2930	2930	2930	2930	0
30	20241223	205000	25232065	2930	2930	2930	2930	0
31	20241223	204900	25232065	2930	2930	2930	2930	0
32	20241223	204800	25232065	2930	2930	2930	2930	203
33	20241223	204700	25232065	2930	2930	2930	2930	0
34	20241223	204600	25232065	2930	2930	2930	2930	0
35	20241223	204500	25232065	2930	2930	2930	2930	0
36	20241223	204400	25232065	2930	2930	2930	2930	0
37	20241223	204300	25232065	2930	2930	2930	2930	0
38	20241223	204200	25232065	2930	2930	2930	2930	0
39	20241223	204100	25232065	2930	2930	2930	2930	0
40	20241223	204000	25232065	2930	2930	2930	2930	0
41	20241223	203900	25232065	2930	2930	2930	2930	0
42	20241223	203800	25232065	2930	2930	2930	2930	0
43	20241223	203700	25232065	2930	2930	2930	2930	0
44	20241223	203600	25232065	2930	2930	2930	2930	0
45	20241223	203500	25232065	2930	2930	2930	2930	0
46	20241223	203400	25232065	2930	2930	2930	2930	0
47	20241223	203300	25232065	2930	2930	2930	2930	0
48	20241223	203200	25232065	2930	2930	2930	2930	0
49	20241223	203100	25232065	2930	2930	2930	2930	0
50	20241223	203000	25232065	2930	2930	2930	2930	0
51	20241223	202900	25232065	2930	2930	2930	2930	0
52	20241223	202800	25232065	2930	2930	2930	2930	0
53	20241223	202700	25232065	2930	2930	2930	2930	0
54	20241223	202600	25232065	2930	2930	2930	2930	0
55	20241223	202500	25232065	2930	2930	2930	2930	0
56	20241223	202400	25232065	2930	2930	2930	2930	0
57	20241223	202300	25232065	2930	2930	2930	2930	0
58	20241223	202200	25232065	2930	2930	2930	2930	0
59	20241223	202100	25232065	2930	2930	2930	2930	0
60	20241223	202000	25232065	2930	2930	2930	2930	0
61	20241223	201900	25232065	2930	2930	2930	2930	0
62	20241223	201800	25232065	2930	2930	2930	2930	203
63	20241223	201700	25232065	2930	2930	2930	2930	0
64	20241223	201600	25232065	2930	2930	2930	2930	0
65	20241223	201500	25232065	2930	2930	2930	2930	0
66	20241223	201400	25232065	2930	2930	2930	2930	0
67	20241223	201300	25232065	2930	2930	2930	2930	0
68	20241223	201200	25232065	2930	2930	2930	2930	0
69	20241223	201100	25232065	2930	2930	2930	2930	0
70	20241223	201000	25232065	2930	2930	2930	2930	0
71	20241223	200900	25232065	2930	2930	2930	2930	0
72	20241223	200800	25232065	2930	2930	2930	2930	0
73	20241223	200700	25232065	2930	2930	2930	2930	0
74	20241223	200600	25232065	2930	2930	2930	2930	0
75	20241223	200500	25232065	2930	2930	2930	2930	0
76	20241223	200400	25232065	2930	2930	2930	2930	0
77	20241223	200300	25232065	2930	2930	2930	2930	0
78	20241223	200200	25232065	2930	2930	2930	2930	0
79	20241223	200100	25232065	2930	2930	2930	2930	0
80	20241223	200000	25232065	2930	2930	2930	2930	0
81	20241223	195900	25232065	2930	2930	2930	2930	0
82	20241223	195800	25232065	2930	2930	2930	2930	0
83	20241223	195700	25232065	2930	2930	2930	2930	0
84	20241223	195600	25232065	2930	2930	2930	2930	0
85	20241223	195500	25232065	2930	2930	2930	2930	0
86	20241223	195400	25232065	2930	2930	2930	2930	0
87	20241223	195300	25232065	2930	2930	2930	2930	0
88	20241223	195200	25232065	2930	2930	2930	2930	0
89	20241223	195100	25232065	2930	2930	2930	2930	0
90	20241223	195000	25232065	2930	2930	2930	2930	0
91	20241223	194900	25232065	2930	2930	2930	2930	0
92	20241223	194800	25232065	2930	2930	2930	2930	203
93	20241223	194700	25232065	2930	2930	2930	2930	0
94	20241223	194600	25232065	2930	2930	2930	2930	0
95	20241223	194500	25232065	2930	2930	2930	2930	0
96	20241223	194400	25232065	2930	2930	2930	2930	0
97	20241223	194300	25232065	2930	2930	2930	2930	0
98	20241223	194200	25232065	2930	2930	2930	2930	0
99	20241223	194100	25232065	2930	2930	2930	2930	0
100	20241223	194000	25232065	2930	2930	2930	2930	0
101	20241223	193900	25232065	2930	2930	2930	2930	0
102	20241223	193800	25232065	2930	2930	2930	2930	0
103	20241223	193700	25232065	2930	2930	2930	2930	0
104	20241223	193600	25232065	2930	2930	2930	2930	0
105	20241223	193500	25232065	2930	2930	2930	2930	0
106	20241223	193400	25232065	2930	2930	2930	2930	0
107	20241223	193300	25232065	2930	2930	2930	2930	0
108	20241223	193200	25232065	2930	2930	2930	2930	0
109	20241223	193100	25232065	2930	2930	2930	2930	0
110	20241223	193000	25232065	2930	2930	2930	2930	0
111	20241223	192900	25232065	2930	2930	2930	2930	0
112	20241223	192800	25232065	2930	2930	2930	2930	0
113	20241223	192700	25232065	2930	2930	2930	2930	0
114	20241223	192600	25232065	2930	2930	2930	2930	0
115	20241223	192500	25232065	2930	2930	2930	2930	0
116	20241223	192400	25232065	2930	2930	2930	2930	0
117	20241223	192300	25232065	2930	2930	2930	2930	0
118	20241223	192200	25232065	2930	2930	2930	2930	0
119	20241223	192100	25232065	2930	2930	2930	2930	0
120	20241223	192000	25232065	2930	2930	2930	2930	0
121	20241223	191900	25232065	2930	2930	2930	2930	0
122	20241223	191800	25232065	2930	2930	2930	2930	203
123	20241223	191700	25232065	2930	2930	2930	2930	0
124	20241223	191600	25232065	2930	2930	2930	2930	0
125	20241223	191500	25232065	2930	2930	2930	2930	0
126	20241223	191400	25232065	2930	2930	2930	2930	0
127	20241223	191300	25232065	2930	2930	2930	2930	0
128	20241223	191200	25232065	2930	2930	2930	2930	0
129	20241223	191100	25232065	2930	2930	2930	2930	0
130	20241223	191000	25232065	2930	2930	2930	2930	0
131	20241223	190900	25232065	2930	2930	2930	2930	0
132	20241223	190800	25232065	2930	2930	2930	2930	0
133	20241223	190700	25232065	2930	2930	2930	2930	0
134	20241223	190600	25232065	2930	2930	2930	2930	0
135	20241223	190500	25232065	2930	2930	2930	2930	0
136	20241223	190400	25232065	2930	2930	2930	2930	0
137	20241223	190300	25232065	2930	2930	2930	2930	0
138	20241223	190200	25232065	2930	2930	2930	2930	0
139	20241223	190100	25232065	2930	2930	2930	2930	0
140	20241223	190000	25232065	2930	2930	2930	2930	0
141	20241223	185900	25232065	2930	2930	2930	2930	0
142	20241223	185800	25232065	2930	2930	2930	2930	0
143	20241223	185700	25232065	2930	2930	2930	2930	0
144	20241223	185600	25232065	2930	2930	2930	2930	0
145	20241223	185500	25232065	2930	2930	2930	2930	0
146	20241223	185400	25232065	2930	2930	2930	2930	0
147	20241223	185300	25232065	2930	2930	2930	2930	0
148	20241223	185200	25232065	2930	2930	2930	2930	0
149	20241223	185100	25232065	2930	2930	2930	2930	0
150	20241223	185000	25232065	2930	2930	2930	2930	0
151	20241223	184900	25232065	2930	2930	2930	2930	0
152	20241223	184800	25232065	2930	2930	2930	2930	203
153	20241223	184700	25232065	2930	2930	2930	2930	0
154	20241223	184600	25232065	2930	2930	2930	2930	0
155	20241223	184500	25232065	2930	2930	2930	2930	0
156	20241223	184400	25232065	2930	2930	2930	2930	0
157	20241223	184300	25232065	2930	2930	2930	2930	0
158	20241223	184200	25232065	2930	2930	2930	2930	0
159	20241223	184100	25232065	2930	2930	2930	2930	0
160	20241223	184000	25232065	2930	2930	2930	2930	0
161	20241223	183900	25232065	2930	2930	2930	2930	0
162	20241223	183800	25232065	2930	2930	2930	2930	0
163	20241223	183700	25232065	2930	2930	2930	2930	0
164	20241223	183600	25232065	2930	2930	2930	2930	0
165	20241223	183500	25232065	2930	2930	2930	2930	0
166	20241223	183400	25232065	2930	2930	2930	2930	0
167	20241223	183300	25232065	2930	2930	2930	2930	0
168	20241223	183200	25232065	2930	2930	2930	2930	0
169	20241223	183100	25232065	2930	2930	2930	2930	0
170	20241223	183000	25232065	2930	2930	2930	2930	0
171	20241223	182900	25232065	2930	2930	2930	2930	0
172	20241223	182800	25232065	2930	2930	2930	2930	0
173	20241223	182700	25232065	2930	2930	2930	2930	0
174	20241223	182600	25232065	2930	2930	2930	2930	0
175	20241223	182500	25232065	2930	2930	2930	2930	0
176	20241223	182400	25232065	2930	2930	2930	2930	0
177	20241223	182300	25232065	2930	2930	2930	2930	0
178	20241223	182200	25232065	2930	2930	2930	2930	0
179	20241223	182100	25232065	2930	2930	2930	2930	0
180	20241223	182000	25232065	2930	2930	2930	2930	0
181	20241223	181900	25232065	2930	2930	2930	2930	0
182	20241223	181800	25232065	2930	2930	2930	2930	203
183	20241223	181700	25232065	2930	2930	2930	2930	0
184	20241223	181600	25232065	2930	2930	2930	2930	0
185	20241223	181500	25232065	2930	2930	2930	2930	0
186	20241223	181400	25232065	2930	2930	2930	2930	0
187	20241223	181300	25232065	2930	2930	2930	2930	0
188	20241223	181200	25232065	2930	2930	2930	2930	0
189	20241223	181100	25232065	2930	2930	2930	2930	0
190	20241223	181000	25232065	2930	2930	2930	2930	0
191	20241223	180900	25232065	2930	2930	2930	2930	0
192	20241223	180800	25232065	2930	2930	2930	2930	0
193	20241223	180700	25232065	2930	2930	2930	2930	0
194	20241223	180600	25232065	2930	2930	2930	2930	0
195	20241223	180500	25232065	2930	2930	2930	2930	0
196	20241223	180400	25232065	2930	2930	2930	2930	0
197	20241223	180300	25232065	2930	2930	2930	2930	0
198	20241223	180200	25232065	2930	2930	2930	2930	0
199	20241223	180100	25232065	2930	2930	2930	2930	0
200	20241223	180000	25232065	2930	2930	2930	2930	0
201	20241223	175900	25232065	2930	2930	2930	2930	0
202	20241223	175800	25232065	2930	2930	2930	2930	0
203	20241223	175700	25232065	2930	2930	2930	2930	0
204	20241223	175600	25232065	2930	2930	2930	2930	0
205	20241223	175500	25232065	2930	2930	2930	2930	0
206	20241223	175400	25232065	2930	2930	2930	2930	0
207	20241223	175300	25232065	2930	2930	2930	2930	0
208	20241223	175200	25232065	2930	2930	2930	2930	0
209	20241223	175100	25232065	2930	2930	2930	2930	0
210	20241223	175000	25232065	2930	2930	2930	2930	0
211	20241223	174900	25232065	2930	2930	2930	2930	0
212	20241223	174800	25232065	2930	2930	2930	2930	203
213	20241223	174700	25232065	2930	2930	2930	2930	0
214	20241223	174600	25232065	2930	2930	2930	2930	0
215	20241223	174500	25232065	2930	2930	2930	2930	0
216	20241223	174400	25232065	2930	2930	2930	2930	0
217	20241223	174300	25232065	2930	2930	2930	2930	0
218	20241223	174200	25232065	2930	2930	2930	2930	0
219	20241223	174100	25232065	2930	2930	2930	2930	0
220	20241223	174000	25232065	2930	2930	2930	2930	0
221	20241223	173900	25232065	2930	2930	2930	2930	0
222	20241223	173800	25232065	2930	2930	2930	2930	0
223	20241223	173700	25232065	2930	2930	2930	2930	0
224	20241223	173600	25232065	2930	2930	2930	2930	0
225	20241223	173500	25232065	2930	2930	2930	2930	0
226	20241223	173400	25232065	2930	2930	2930	2930	0
227	20241223	173300	25232065	2930	2930	2930	2930	0
228	20241223	173200	25232065	2930	2930	2930	2930	0
229	20241223	173100	25232065	2930	2930	2930	2930	0
230	20241223	173000	25232065	2930	2930	2930	2930	0
231	20241223	172900	25232065	2930	2930	2930	2930	0
232	20241223	172800	25232065	2930	2930	2930	2930	0
233	20241223	172700	25232065	2930	2930	2930	2930	0
234	20241223	172600	25232065	2930	2930	2930	2930	0
235	20241223	172500	25232065	2930	2930	2930	2930	0
236	20241223	172400	25232065	2930	2930	2930	2930	0
237	20241223	172300	25232065	2930	2930	2930	2930	0
238	20241223	172200	25232065	2930	2930	2930	2930	0
239	20241223	172100	25232065	2930	2930	2930	2930	0
240	20241223	172000	25232065	2930	2930	2930	2930	0
241	20241223	171900	25232065	2930	2930	2930	2930	0
242	20241223	171800	25232065	2930	2930	2930	2930	203
243	20241223	171700	25232065	2930	2930	2930	2930	0
244	20241223	171600	25232065	2930	2930	2930	2930	0
245	20241223	171500	25232065	2930	2930	2930	2930	0
246	20241223	171400	25232065	2930	2930	2930	2930	0
247	20241223	171300	25232065	2930	2930	2930	2930	0
248	20241223	171200	25232065	2930	2930	2930	2930	0
249	20241223	171100	25232065	2930	2930	2930	2930	0
250	20241223	171000	25232065	2930	2930	2930	2930	0
251	20241223	170900	25232065	2930	2930	2930	2930	0
252	20241223	170800	25232065	2930	2930	2930	2930	0
253	20241223	170700	25232065	2930	2930	2930	2930	0
254	20241223	170600	25232065	2930	2930	2930	2930	0
255	20241223	170500	25232065	2930	2930	2930	2930	0
256	20241223	170400	25232065	2930	2930	2930	2930	0
257	20241223	170300	25232065	2930	2930	2930	2930	0
258	20241223	170200	25232065	2930	2930	2930	2930	0
259	20241223	170100	25232065	2930	2930	2930	2930	0
260	20241223	170000	25232065	2930	2930	2930	2930	0
261	20241223	165900	25232065	2930	2930	2930	2930	0
262	20241223	165800	25232065	2930	2930	2930	2930	0
263	20241223	165700	25232065	2930	2930	2930	2930	0
264	20241223	165600	25232065	2930	2930	2930	2930	0
265	20241223	165500	25232065	2930	2930	2930	2930	0
266	20241223	165400	25232065	2930	2930	2930	2930	0
267	20241223	165300	25232065	2930	2930	2930	2930	0
268	20241223	165200	25232065	2930	2930	2930	2930	0
269	20241223	165100	25232065	2930	2930	2930	2930	0
270	20241223	165000	25232065	2930	2930	2930	2930	0
271	20241223	164900	25232065	2930	2930	2930	2930	0
272	20241223	164800	25232065	2930	2930	2930	2930	203
273	20241223	164700	25232065	2930	2930	2930	2930	0
274	20241223	164600	25232065	2930	2930	2930	2930	0
275	20241223	164500	25232065	2930	2930	2930	2930	0
276	20241223	164400	25232065	2930	2930	2930	2930	0
277	20241223	164300	25232065	2930	2930	2930	2930	0
278	20241223	164200	25232065	2930	2930	2930	2930	0
279	20241223	164100	25232065	2930	2930	2930	2930	0
280	20241223	164000	25232065	2930	2930	2930	2930	0
281	20241223	163900	25232065	2930	2930	2930	2930	0
282	20241223	163800	25232065	2930	2930	2930	2930	0
283	20241223	163700	25232065	2930	2930	2930	2930	0
284	20241223	163600	25232065	2930	2930	2930	2930	0
285	20241223	163500	25232065	2930	2930	2930	2930	0
286	20241223	163400	25232065	2930	2930	2930	2930	0
287	20241223	163300	25232065	2930	2930	2930	2930	0
288	20241223	163200	25232065	2930	2930	2930	2930	0
289	20241223	163100	25232065	2930	2930	2930	2930	0
290	20241223	163000	25232065	2930	2930	2930	2930	0
291	20241223	162900	25232065	2930	2930	2930	2930	0
292	20241223	162800	25232065	2930	2930	2930	2930	0
293	20241223	162700	25232065	2930	2930	2930	2930	0
294	20241223	162600	25232065	2930	2930	2930	2930	0
295	20241223	162500	25232065	2930	2930	2930	2930	0
296	20241223	162400	25232065	2930	2930	2930	2930	0
297	20241223	162300	25232065	2930	2930	2930	2930	0
298	20241223	162200	25232065	2930	2930	2930	2930	0
299	20241223	162100	25232065	2930	2930	2930	2930	0
300	20241223	162000	25232065	2930	2930	2930	2930	0
301	20241223	161900	25232065	2930	2930	2930	2930	0
302	20241223	161800	25232065	2930	2930	2930	2930	203
303	20241223	161700	25232065	2930	2930	2930	2930	0
304	20241223	161600	25232065	2930	2930	2930	2930	0
305	20241223	161500	25232065	2930	2930	2930	2930	0
306	20241223	161400	25232065	2930	2930	2930	2930	0
307	20241223	161300	25232065	2930	2930	2930	2930	0
308	20241223	161200	25232065	2930	2930	2930	2930	0
309	20241223	161100	25232065	2930	2930	2930	2930	0
310	20241223	161000	25232065	2930	2930	2930	2930	0
311	20241223	160900	25232065	2930	2930	2930	2930	0
312	20241223	160800	25232065	2930	2930	2930	2930	0
313	20241223	160700	25232065	2930	2930	2930	2930	0
314	20241223	160600	25232065	2930	2930	2930	2930	0
315	20241223	160500	25232065	2930	2930	2930	2930	0
316	20241223	160400	25232065	2930	2930	2930	2930	0
317	20241223	160300	25232065	2930	2930	2930	2930	0
318	20241223	160200	25232065	2930	2930	2930	2930	0
319	20241223	160100	25232065	2930	2930	2930	2930	0
320	20241223	160000	25232065	2930	2930	2930	2930	0
321	20241223	155900	25232065	2930	2930	2930	2930	0
322	20241223	155800	25232065	2930	2930	2930	2930	0
323	20241223	155700	25232065	2930	2930	2930	2930	0
324	20241223	155600	25232065	2930	2930	2930	2930	0
325	20241223	155500	25232065	2930	2930	2930	2930	0
326	20241223	155400	25232065	2930	2930	2930	2930	0
327	20241223	155300	25232065	2930	2930	2930	2930	0
328	20241223	155200	25232065	2930	2930	2930	2930	0
329	20241223	155100	25232065	2930	2930	2930	2930	0
330	20241223	155000	25232065	2930	2930	2930	2930	0
331	20241223	154900	25232065	2930	2930	2930	2930	0
332	20241223	154800	25232065	2930	2930	2930	2930	203
333	20241223	154700	25232065	2930	2930	2930	2930	0
334	20241223	154600	25232065	2930	2930	2930	2930	0
335	20241223	154500	25232065	2930	2930	2930	2930	0
336	20241223	154400	25232065	2930	2930	2930	2930	0
337	20241223	154300	25232065	2930	2930	2930	2930	0
338	20241223	154200	25232065	2930	2930	2930	2930	0
339	20241223	154100	25232065	2930	2930	2930	2930	0
340	20241223	154000	25232065	2930	2930	2930	2930	0
341	20241223	153900	25232065	2930	2930	2930	2930	0
342	20241223	153800	25232065	2930	2930	2930	2930	0
343	20241223	153700	25232065	2930	2930	2930	2930	0
344	20241223	153600	25232065	2930	2930	2930	2930	0
345	20241223	153500	25232065	2930	2930	2930	2930	0
346	20241223	153400	25232065	2930	2930	2930	2930	0
347	20241223	153300	25232065	2930	2930	2930	2930	0
348	20241223	153200	25232065	2930	2930	2930	2930	0
349	20241223	153100	25232065	2930	2930	2930	2930	0
350	20241223	153000	25232065	2930	2930	2930	2930	203
351	20241223	152900	24637275	2935	2935	2935	2935	0
352	20241223	152800	24637275	2935	2935	2935	2935	0
353	20241223	152700	24637275	2935	2935	2935	2935	0
354	20241223	152600	24637275	2935	2935	2935	2935	0
355	20241223	152500	24637275	2935	2935	2935	2935	0
356	20241223	152400	24637275	2935	2935	2935	2935	0
357	20241223	152300	24637275	2935	2935	2935	2935	0
358	20241223	152200	24637275	2935	2935	2935	2935	0
359	20241223	152100	24637275	2935	2935	2935	2935	0
360	20241223	152000	24637275	2935	2935	2935	2935	0
361	20241223	151900	24637275	2935	2935	2935	2935	0
362	20241223	151800	24637275	2935	2935	2935	2935	1
363	20241223	151700	24634340	2935	2925	2935	2925	7
364	20241223	151600	24613855	2925	2925	2925	2925	6
365	20241223	151500	24596305	2925	2925	2925	2925	0
366	20241223	151400	24596305	2925	2930	2930	2925	13
367	20241223	151300	24558270	2925	2925	2925	2925	14
368	20241223	151200	24517320	2925	2915	2925	2910	127
369	20241223	151100	24147070	2900	2935	2935	2900	220
370	20241223	151000	23508055	2940	2945	2945	2940	3
371	20241223	150900	23499225	2945	2945	2945	2945	21
372	20241223	150800	23437380	2945	2945	2945	2945	16
373	20241223	150700	23390260	2945	2945	2945	2945	0
374	20241223	150600	23390260	2945	2945	2945	2945	0
375	20241223	150500	23390260	2945	2945	2945	2945	0
376	20241223	150400	23390260	2945	2945	2945	2945	101
377	20241223	150300	23092815	2945	2945	2945	2945	0
378	20241223	150200	23092815	2945	2945	2945	2945	2
379	20241223	150100	23086925	2940	2935	2940	2935	67
380	20241223	150000	22890175	2930	2930	2930	2930	0
381	20241223	145900	22890175	2930	2930	2930	2930	0
382	20241223	145800	22890175	2930	2930	2930	2930	5
383	20241223	145700	22875525	2925	2925	2925	2925	0
384	20241223	145600	22875525	2925	2915	2925	2915	104
385	20241223	145500	22572315	2915	2905	2915	2905	343
386	20241223	145400	21575890	2905	2905	2905	2905	0
387	20241223	145300	21575890	2905	2905	2905	2905	62
388	20241223	145200	21395780	2905	2905	2905	2905	0
389	20241223	145100	21395780	2905	2905	2905	2905	0
390	20241223	145000	21395780	2905	2905	2905	2905	0
391	20241223	144900	21395780	2905	2905	2905	2905	0
392	20241223	144800	21395780	2905	2905	2905	2905	0
393	20241223	144700	21395780	2905	2905	2905	2905	0
394	20241223	144600	21395780	2905	2905	2905	2905	0
395	20241223	144500	21395780	2905	2905	2905	2905	0
396	20241223	144400	21395780	2905	2905	2905	2905	0
397	20241223	144300	21395780	2905	2905	2905	2905	0
398	20241223	144200	21395780	2905	2905	2905	2905	0
399	20241223	144100	21395780	2905	2905	2905	2905	87
400	20241223	144000	21143045	2905	2915	2915	2895	554
401	20241223	143900	19537920	2920	2920	2920	2920	12
402	20241223	143800	19502880	2920	2920	2920	2920	0
403	20241223	143700	19502880	2920	2920	2920	2920	0
404	20241223	143600	19502880	2920	2920	2920	2920	0
405	20241223	143500	19502880	2920	2920	2920	2920	3
406	20241223	143400	19494120	2920	2920	2920	2920	0
407	20241223	143300	19494120	2920	2920	2920	2920	0
408	20241223	143200	19494120	2920	2920	2920	2920	0
409	20241223	143100	19494120	2920	2920	2920	2920	0
410	20241223	143000	19494120	2920	2920	2920	2920	0
411	20241223	142900	19494120	2920	2920	2920	2920	73
412	20241223	142800	19280960	2925	2925	2925	2925	0
413	20241223	142700	19280960	2925	2930	2930	2925	153
414	20241223	142600	18832675	2935	2935	2935	2935	0
415	20241223	142500	18832675	2935	2935	2935	2935	0
416	20241223	142400	18832675	2935	2935	2935	2935	0
417	20241223	142300	18832675	2935	2935	2935	2935	0
418	20241223	142200	18832675	2935	2935	2935	2935	18
419	20241223	142100	18779845	2935	2935	2935	2935	0
420	20241223	142000	18779845	2935	2935	2935	2935	11
421	20241223	141900	18747560	2935	2940	2940	2935	8
422	20241223	141800	18724065	2940	2950	2950	2940	44
423	20241223	141700	18594645	2945	2945	2945	2945	0
424	20241223	141600	18594645	2945	2945	2945	2945	0
425	20241223	141500	18594645	2945	2945	2945	2945	0
426	20241223	141400	18594645	2945	2945	2945	2945	0
427	20241223	141300	18594645	2945	2945	2945	2945	0
428	20241223	141200	18594645	2945	2945	2945	2945	21
429	20241223	141100	18532800	2945	2945	2945	2945	0
430	20241223	141000	18532800	2945	2945	2945	2945	0
431	20241223	140900	18532800	2945	2945	2945	2945	0
432	20241223	140800	18532800	2945	2945	2945	2945	0
433	20241223	140700	18532800	2945	2945	2945	2945	0
434	20241223	140600	18532800	2945	2945	2945	2945	13
435	20241223	140500	18494515	2950	2950	2950	2950	24
436	20241223	140400	18423715	2955	2955	2955	2955	0
437	20241223	140300	18423715	2955	2955	2955	2955	0
438	20241223	140200	18423715	2955	2955	2955	2955	0
439	20241223	140100	18423715	2955	2955	2955	2955	0
440	20241223	140000	18423715	2955	2955	2955	2955	0
441	20241223	135900	18423715	2955	2965	2965	2955	14
442	20241223	135800	18382275	2970	2970	2970	2970	1
443	20241223	135700	18379305	2970	2970	2970	2970	0
444	20241223	135600	18379305	2970	2930	2970	2930	127
445	20241223	135500	18007155	2930	2930	2930	2930	0
446	20241223	135400	18007155	2930	2930	2930	2930	10
447	20241223	135300	17977855	2930	2930	2930	2930	10
448	20241223	135200	17948555	2930	2930	2930	2930	0
449	20241223	135100	17948555	2930	2930	2930	2930	1
450	20241223	135000	17945625	2930	2930	2930	2930	0
451	20241223	134900	17945625	2930	2930	2930	2930	112
452	20241223	134800	17617465	2930	2930	2930	2930	10
453	20241223	134700	17588165	2930	2930	2930	2930	749
454	20241223	134600	15393595	2925	2925	2925	2925	140
455	20241223	134500	14984095	2920	2920	2920	2920	0
456	20241223	134400	14984095	2920	2920	2920	2920	0
457	20241223	134300	14984095	2920	2920	2920	2920	0
458	20241223	134200	14984095	2920	2920	2920	2920	31
459	20241223	134100	14893575	2920	2920	2920	2920	0
460	20241223	134000	14893575	2920	2920	2920	2920	0
461	20241223	133900	14893575	2920	2920	2920	2920	0
462	20241223	133800	14893575	2920	2920	2920	2920	0
463	20241223	133700	14893575	2920	2920	2920	2920	0
464	20241223	133600	14893575	2920	2920	2920	2920	35
465	20241223	133500	14791375	2910	2910	2910	2910	0
466	20241223	133400	14791375	2910	2910	2910	2910	0
467	20241223	133300	14791375	2910	2910	2910	2910	0
468	20241223	133200	14791375	2910	2910	2910	2910	0
469	20241223	133100	14791375	2910	2910	2910	2910	0
470	20241223	133000	14791375	2910	2910	2910	2910	0
471	20241223	132900	14791375	2910	2910	2910	2910	0
472	20241223	132800	14791375	2910	2910	2910	2910	0
473	20241223	132700	14791375	2910	2910	2910	2910	0
474	20241223	132600	14791375	2910	2910	2910	2910	0
475	20241223	132500	14791375	2910	2910	2910	2910	0
476	20241223	132400	14791375	2910	2910	2910	2910	0
477	20241223	132300	14791375	2910	2910	2910	2910	0
478	20241223	132200	14791375	2910	2910	2910	2910	0
479	20241223	132100	14791375	2910	2910	2910	2910	0
480	20241223	132000	14791375	2910	2910	2910	2910	0
481	20241223	131900	14791375	2910	2910	2910	2910	6
482	20241223	131800	14773915	2905	2905	2905	2905	0
483	20241223	131700	14773915	2905	2910	2910	2905	105
484	20241223	131600	14468370	2915	2920	2920	2915	145
485	20241223	131500	14045025	2925	2925	2925	2925	0
486	20241223	131400	14045025	2925	2925	2925	2925	0
487	20241223	131300	14045025	2925	2925	2925	2925	0
488	20241223	131200	14045025	2925	2925	2925	2925	0
489	20241223	131100	14045025	2925	2925	2925	2925	0
490	20241223	131000	14045025	2925	2925	2925	2925	0
491	20241223	130900	14045025	2925	2925	2925	2925	0
492	20241223	130800	14045025	2925	2925	2925	2925	0
493	20241223	130700	14045025	2925	2925	2925	2925	0
494	20241223	130600	14045025	2925	2925	2925	2925	0
495	20241223	130500	14045025	2925	2925	2925	2925	0
496	20241223	130400	14045025	2925	2925	2925	2925	0
497	20241223	130300	14045025	2925	2925	2925	2925	0
498	20241223	130200	14045025	2925	2925	2925	2925	0
499	20241223	130100	14045025	2925	2925	2925	2925	0
500	20241223	130000	14045025	2925	2925	2925	2925	0
501	20241223	125900	14045025	2925	2925	2925	2925	15
502	20241223	125800	14001150	2925	2925	2925	2925	0
503	20241223	125700	14001150	2925	2925	2925	2925	0
504	20241223	125600	14001150	2925	2925	2925	2925	0
505	20241223	125500	14001150	2925	2925	2925	2925	0
506	20241223	125400	14001150	2925	2925	2925	2925	0
507	20241223	125300	14001150	2925	2925	2925	2925	0
508	20241223	125200	14001150	2925	2925	2925	2925	0
509	20241223	125100	14001150	2925	2925	2925	2925	0
510	20241223	125000	14001150	2925	2925	2925	2925	3
511	20241223	124900	13992375	2920	2920	2920	2920	0
512	20241223	124800	13992375	2920	2925	2925	2920	118
513	20241223	124700	13647795	2920	2920	2920	2920	0
514	20241223	124600	13647795	2920	2920	2920	2920	0
515	20241223	124500	13647795	2920	2920	2920	2920	0
516	20241223	124400	13647795	2920	2920	2920	2920	0
517	20241223	124300	13647795	2920	2920	2920	2920	11
518	20241223	124200	13615675	2925	2925	2925	2925	0
519	20241223	124100	13615675	2925	2925	2925	2925	0
520	20241223	124000	13615675	2925	2925	2925	2925	1
521	20241223	123900	13612750	2925	2925	2925	2925	0
522	20241223	123800	13612750	2925	2925	2925	2925	0
523	20241223	123700	13612750	2925	2925	2925	2925	0
524	20241223	123600	13612750	2925	2925	2925	2925	0
525	20241223	123500	13612750	2925	2925	2925	2925	0
526	20241223	123400	13612750	2925	2925	2925	2925	0
527	20241223	123300	13612750	2925	2925	2925	2925	0
528	20241223	123200	13612750	2925	2925	2925	2925	0
529	20241223	123100	13612750	2925	2925	2925	2925	0
530	20241223	123000	13612750	2925	2925	2925	2925	0
531	20241223	122900	13612750	2925	2925	2925	2925	0
532	20241223	122800	13612750	2925	2925	2925	2925	6
533	20241223	122700	13595200	2920	2920	2920	2920	0
534	20241223	122600	13595200	2920	2920	2920	2920	0
535	20241223	122500	13595200	2920	2920	2920	2920	0
536	20241223	122400	13595200	2920	2920	2920	2920	0
537	20241223	122300	13595200	2920	2920	2920	2920	158
538	20241223	122200	13133840	2925	2925	2925	2925	0
539	20241223	122100	13133840	2925	2925	2925	2925	5
540	20241223	122000	13119215	2920	2920	2920	2920	0
541	20241223	121900	13119215	2920	2920	2920	2920	4
542	20241223	121800	13107535	2920	2920	2920	2920	94
543	20241223	121700	12833055	2920	2920	2920	2920	11
544	20241223	121600	12800935	2925	2925	2925	2925	0
545	20241223	121500	12800935	2925	2925	2925	2925	0
546	20241223	121400	12800935	2925	2925	2925	2925	1
547	20241223	121300	12798010	2925	2925	2925	2925	0
548	20241223	121200	12798010	2925	2925	2925	2925	3
549	20241223	121100	12789235	2925	2925	2925	2925	3
550	20241223	121000	12780460	2920	2920	2920	2920	0
551	20241223	120900	12780460	2920	2920	2920	2920	0
552	20241223	120800	12780460	2920	2920	2920	2920	0
553	20241223	120700	12780460	2920	2920	2920	2920	0
554	20241223	120600	12780460	2920	2920	2920	2920	0
555	20241223	120500	12780460	2920	2920	2920	2920	0
556	20241223	120400	12780460	2920	2920	2920	2920	0
557	20241223	120300	12780460	2920	2920	2920	2920	4
558	20241223	120200	12768780	2920	2920	2920	2920	0
559	20241223	120100	12768780	2920	2920	2920	2920	0
560	20241223	120000	12768780	2920	2920	2920	2920	0
561	20241223	115900	12768780	2920	2920	2920	2920	0
562	20241223	115800	12768780	2920	2920	2920	2920	0
563	20241223	115700	12768780	2920	2920	2920	2920	0
564	20241223	115600	12768780	2920	2920	2920	2920	0
565	20241223	115500	12768780	2920	2920	2920	2920	0
566	20241223	115400	12768780	2920	2920	2920	2920	0
567	20241223	115300	12768780	2920	2920	2920	2920	0
568	20241223	115200	12768780	2920	2920	2920	2920	0
569	20241223	115100	12768780	2920	2920	2920	2920	0
570	20241223	115000	12768780	2920	2920	2920	2920	0
571	20241223	114900	12768780	2920	2920	2920	2920	0
572	20241223	114800	12768780	2920	2920	2920	2920	0
573	20241223	114700	12768780	2920	2920	2920	2920	0
574	20241223	114600	12768780	2920	2920	2920	2920	0
575	20241223	114500	12768780	2920	2920	2920	2920	1
576	20241223	114400	12765860	2920	2920	2920	2920	0
577	20241223	114300	12765860	2920	2920	2920	2920	1
578	20241223	114200	12762940	2920	2920	2920	2920	0
579	20241223	114100	12762940	2920	2930	2930	2920	16
580	20241223	114000	12716160	2930	2930	2930	2930	0
581	20241223	113900	12716160	2930	2930	2930	2930	10
582	20241223	113800	12686860	2930	2930	2930	2930	0
583	20241223	113700	12686860	2930	2930	2930	2930	0
584	20241223	113600	12686860	2930	2930	2930	2930	27
585	20241223	113500	12607750	2920	2925	2925	2920	9
586	20241223	113400	12581430	2920	2920	2920	2920	0
587	20241223	113300	12581430	2920	2920	2920	2920	0
588	20241223	113200	12581430	2920	2920	2920	2920	0
589	20241223	113100	12581430	2920	2920	2920	2920	0
590	20241223	113000	12581430	2920	2930	2930	2920	4
591	20241223	112900	12569740	2920	2920	2920	2920	0
592	20241223	112800	12569740	2920	2920	2920	2920	0
593	20241223	112700	12569740	2920	2895	2920	2895	241
594	20241223	112600	11867335	2895	2895	2895	2895	9
595	20241223	112500	11841280	2900	2900	2900	2900	0
596	20241223	112400	11841280	2900	2900	2900	2900	0
597	20241223	112300	11841280	2900	2900	2900	2900	0
598	20241223	112200	11841280	2900	2900	2900	2900	0
599	20241223	112100	11841280	2900	2900	2900	2900	0
600	20241223	112000	11841280	2900	2900	2900	2900	0
601	20241223	111900	11841280	2900	2900	2900	2900	0
602	20241223	111800	11841280	2900	2905	2905	2900	2
603	20241223	111700	11835475	2905	2905	2905	2905	0
604	20241223	111600	11835475	2905	2905	2905	2905	0
605	20241223	111500	11835475	2905	2905	2905	2905	0
606	20241223	111400	11835475	2905	2905	2905	2905	0
607	20241223	111300	11835475	2905	2905	2905	2905	0
608	20241223	111200	11835475	2905	2905	2905	2905	0
609	20241223	111100	11835475	2905	2905	2905	2905	0
610	20241223	111000	11835475	2905	2905	2905	2905	0
611	20241223	110900	11835475	2905	2905	2905	2905	0
612	20241223	110800	11835475	2905	2905	2905	2905	0
613	20241223	110700	11835475	2905	2905	2905	2905	0
614	20241223	110600	11835475	2905	2905	2905	2905	0
615	20241223	110500	11835475	2905	2905	2905	2905	0
616	20241223	110400	11835475	2905	2905	2905	2905	0
617	20241223	110300	11835475	2905	2905	2905	2905	0
618	20241223	110200	11835475	2905	2905	2905	2905	0
619	20241223	110100	11835475	2905	2905	2905	2905	0
620	20241223	110000	11835475	2905	2905	2905	2905	0
621	20241223	105900	11835475	2905	2875	2905	2875	4
622	20241223	105800	11823915	2875	2875	2875	2875	0
623	20241223	105700	11823915	2875	2875	2875	2875	0
624	20241223	105600	11823915	2875	2875	2875	2875	0
625	20241223	105500	11823915	2875	2875	2875	2875	0
626	20241223	105400	11823915	2875	2875	2875	2875	0
627	20241223	105300	11823915	2875	2890	2890	2875	150
628	20241223	105200	11392255	2910	2910	2910	2910	0
629	20241223	105100	11392255	2910	2910	2910	2910	0
630	20241223	105000	11392255	2910	2910	2910	2910	11
631	20241223	104900	11360245	2920	2920	2920	2920	0
632	20241223	104800	11360245	2920	2920	2920	2920	0
633	20241223	104700	11360245	2920	2920	2920	2920	0
634	20241223	104600	11360245	2920	2920	2920	2920	0
635	20241223	104500	11360245	2920	2920	2920	2920	0
636	20241223	104400	11360245	2920	2920	2920	2920	1
637	20241223	104300	11357325	2915	2915	2915	2915	0
638	20241223	104200	11357325	2915	2915	2915	2915	6
639	20241223	104100	11339835	2915	2915	2915	2915	0
640	20241223	104000	11339835	2915	2915	2915	2915	0
641	20241223	103900	11339835	2915	2915	2915	2915	605
642	20241223	103800	9576260	2915	2915	2915	2915	0
643	20241223	103700	9576260	2915	2915	2915	2915	0
644	20241223	103600	9576260	2915	2915	2915	2915	0
645	20241223	103500	9576260	2915	2915	2915	2915	1
646	20241223	103400	9573345	2890	2890	2890	2890	0
647	20241223	103300	9573345	2890	2890	2890	2890	0
648	20241223	103200	9573345	2890	2890	2890	2890	30
649	20241223	103100	9486645	2915	2895	2915	2895	100
650	20241223	103000	9196630	2895	2895	2895	2895	0
651	20241223	102900	9196630	2895	2895	2895	2895	0
652	20241223	102800	9196630	2895	2895	2895	2895	0
653	20241223	102700	9196630	2895	2890	2895	2890	5
654	20241223	102600	9182175	2885	2885	2885	2885	0
655	20241223	102500	9182175	2885	2885	2885	2885	2
656	20241223	102400	9176405	2885	2885	2885	2885	0
657	20241223	102300	9176405	2885	2885	2885	2885	263
658	20241223	102200	8417650	2880	2880	2880	2880	0
659	20241223	102100	8417650	2880	2880	2880	2880	0
660	20241223	102000	8417650	2880	2880	2880	2880	0
661	20241223	101900	8417650	2880	2880	2880	2880	0
662	20241223	101800	8417650	2880	2880	2880	2880	0
663	20241223	101700	8417650	2880	2880	2880	2880	0
664	20241223	101600	8417650	2880	2880	2880	2880	0
665	20241223	101500	8417650	2880	2880	2880	2880	87
666	20241223	101400	8167090	2880	2880	2880	2880	5
667	20241223	101300	8152690	2880	2880	2880	2880	2
668	20241223	101200	8146930	2880	2880	2880	2880	4
669	20241223	101100	8135410	2880	2880	2880	2880	1
670	20241223	101000	8132530	2855	2855	2855	2855	106
671	20241223	100900	7829900	2855	2855	2855	2855	56
672	20241223	100800	7670020	2855	2880	2880	2855	171
673	20241223	100700	7181510	2860	2860	2860	2860	0
674	20241223	100600	7181510	2860	2860	2860	2860	0
675	20241223	100500	7181510	2860	2860	2860	2860	0
676	20241223	100400	7181510	2860	2860	2860	2860	9
677	20241223	100300	7155770	2865	2865	2865	2865	9
678	20241223	100200	7129985	2875	2875	2875	2875	0
679	20241223	100100	7129985	2875	2875	2875	2875	4
680	20241223	100000	7118485	2875	2875	2875	2875	0
681	20241223	095900	7118485	2875	2875	2875	2875	0
682	20241223	095800	7118485	2875	2875	2875	2875	0
683	20241223	095700	7118485	2875	2875	2875	2875	0
684	20241223	095600	7118485	2875	2875	2875	2875	0
685	20241223	095500	7118485	2875	2875	2875	2875	2
686	20241223	095400	7112735	2875	2875	2875	2875	0
687	20241223	095300	7112735	2875	2875	2875	2875	1
688	20241223	095200	7109860	2885	2885	2885	2885	0
689	20241223	095100	7109860	2885	2885	2885	2885	0
690	20241223	095000	7109860	2885	2885	2885	2885	0
691	20241223	094900	7109860	2885	2885	2885	2885	0
692	20241223	094800	7109860	2885	2885	2885	2885	0
693	20241223	094700	7109860	2885	2885	2885	2885	0
694	20241223	094600	7109860	2885	2885	2885	2885	5
695	20241223	094500	7095435	2860	2860	2860	2860	0
696	20241223	094400	7095435	2860	2860	2860	2860	0
697	20241223	094300	7095435	2860	2860	2860	2860	0
698	20241223	094200	7095435	2860	2860	2860	2860	2
699	20241223	094100	7089715	2860	2860	2860	2860	0
700	20241223	094000	7089715	2860	2865	2865	2860	266
701	20241223	093900	6328935	2865	2850	2885	2850	57
702	20241223	093800	6164635	2890	2890	2890	2890	0
703	20241223	093700	6164635	2890	2890	2890	2890	0
704	20241223	093600	6164635	2890	2890	2890	2890	0
705	20241223	093500	6164635	2890	2890	2890	2890	0
706	20241223	093400	6164635	2890	2890	2890	2890	10
707	20241223	093300	6135735	2890	2890	2890	2890	0
708	20241223	093200	6135735	2890	2890	2890	2890	0
709	20241223	093100	6135735	2890	2890	2890	2890	6
710	20241223	093000	6118395	2905	2905	2905	2905	0
711	20241223	092900	6118395	2905	2905	2905	2905	0
712	20241223	092800	6118395	2905	2905	2905	2905	0
713	20241223	092700	6118395	2905	2905	2905	2905	0
714	20241223	092600	6118395	2905	2905	2905	2905	0
715	20241223	092500	6118395	2905	2905	2905	2905	0
716	20241223	092400	6118395	2905	2905	2905	2905	0
717	20241223	092300	6118395	2905	2905	2905	2905	0
718	20241223	092200	6118395	2905	2905	2905	2905	0
719	20241223	092100	6118395	2905	2905	2905	2905	0
720	20241223	092000	6118395	2905	2905	2905	2905	0
721	20241223	091900	6118395	2905	2905	2905	2905	0
722	20241223	091800	6118395	2905	2905	2905	2905	1
723	20241223	091700	6115490	2915	2915	2915	2915	0
724	20241223	091600	6115490	2915	2915	2915	2915	0
725	20241223	091500	6115490	2915	2915	2915	2915	0
726	20241223	091400	6115490	2915	2915	2915	2915	0
727	20241223	091300	6115490	2915	2915	2915	2915	0
728	20241223	091200	6115490	2915	2915	2915	2915	0
729	20241223	091100	6115490	2915	2915	2915	2915	0
730	20241223	091000	6115490	2915	2915	2915	2915	0
731	20241223	090900	6115490	2915	2780	2915	2775	261
732	20241223	090800	5390855	2785	2890	2890	2785	1136
733	20241223	090700	2173540	2880	2880	2880	2880	0
734	20241223	090600	2173540	2880	2880	2880	2880	0
735	20241223	090500	2173540	2880	2880	2880	2880	1
736	20241223	090400	2170660	2875	2875	2875	2875	0
737	20241223	090300	2170660	2875	2875	2875	2875	0
738	20241223	090200	2170660	2875	2880	2880	2875	197
739	20241223	090100	1604240	2875	2920	2920	2875	550
740	20241223	090000	8770	2930	2920	2930	2920	3