KissMeData/190650/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	203900	21781780	5600	5600	5600	5600	86
3	20241223	203800	21781780	5600	5600	5600	5600	0
4	20241223	203700	21781780	5600	5600	5600	5600	0
5	20241223	203600	21781780	5600	5600	5600	5600	0
6	20241223	203500	21781780	5600	5600	5600	5600	0
7	20241223	203400	21781780	5600	5600	5600	5600	0
8	20241223	203300	21781780	5600	5600	5600	5600	0
9	20241223	203200	21781780	5600	5600	5600	5600	0
10	20241223	203100	21781780	5600	5600	5600	5600	0
11	20241223	203000	21781780	5600	5600	5600	5600	0
12	20241223	202900	21781780	5600	5600	5600	5600	0
13	20241223	202800	21781780	5600	5600	5600	5600	0
14	20241223	202700	21781780	5600	5600	5600	5600	0
15	20241223	202600	21781780	5600	5600	5600	5600	0
16	20241223	202500	21781780	5600	5600	5600	5600	0
17	20241223	202400	21781780	5600	5600	5600	5600	0
18	20241223	202300	21781780	5600	5600	5600	5600	0
19	20241223	202200	21781780	5600	5600	5600	5600	0
20	20241223	202100	21781780	5600	5600	5600	5600	0
21	20241223	202000	21781780	5600	5600	5600	5600	0
22	20241223	201900	21781780	5600	5600	5600	5600	0
23	20241223	201800	21781780	5600	5600	5600	5600	0
24	20241223	201700	21781780	5600	5600	5600	5600	0
25	20241223	201600	21781780	5600	5600	5600	5600	0
26	20241223	201500	21781780	5600	5600	5600	5600	0
27	20241223	201400	21781780	5600	5600	5600	5600	0
28	20241223	201300	21781780	5600	5600	5600	5600	0
29	20241223	201200	21781780	5600	5600	5600	5600	0
30	20241223	201100	21781780	5600	5600	5600	5600	0
31	20241223	201000	21781780	5600	5600	5600	5600	0
32	20241223	200900	21781780	5600	5600	5600	5600	86
33	20241223	200800	21781780	5600	5600	5600	5600	0
34	20241223	200700	21781780	5600	5600	5600	5600	0
35	20241223	200600	21781780	5600	5600	5600	5600	0
36	20241223	200500	21781780	5600	5600	5600	5600	0
37	20241223	200400	21781780	5600	5600	5600	5600	0
38	20241223	200300	21781780	5600	5600	5600	5600	0
39	20241223	200200	21781780	5600	5600	5600	5600	0
40	20241223	200100	21781780	5600	5600	5600	5600	0
41	20241223	200000	21781780	5600	5600	5600	5600	0
42	20241223	195900	21781780	5600	5600	5600	5600	0
43	20241223	195800	21781780	5600	5600	5600	5600	0
44	20241223	195700	21781780	5600	5600	5600	5600	0
45	20241223	195600	21781780	5600	5600	5600	5600	0
46	20241223	195500	21781780	5600	5600	5600	5600	0
47	20241223	195400	21781780	5600	5600	5600	5600	0
48	20241223	195300	21781780	5600	5600	5600	5600	0
49	20241223	195200	21781780	5600	5600	5600	5600	0
50	20241223	195100	21781780	5600	5600	5600	5600	0
51	20241223	195000	21781780	5600	5600	5600	5600	0
52	20241223	194900	21781780	5600	5600	5600	5600	0
53	20241223	194800	21781780	5600	5600	5600	5600	0
54	20241223	194700	21781780	5600	5600	5600	5600	0
55	20241223	194600	21781780	5600	5600	5600	5600	0
56	20241223	194500	21781780	5600	5600	5600	5600	0
57	20241223	194400	21781780	5600	5600	5600	5600	0
58	20241223	194300	21781780	5600	5600	5600	5600	0
59	20241223	194200	21781780	5600	5600	5600	5600	0
60	20241223	194100	21781780	5600	5600	5600	5600	0
61	20241223	194000	21781780	5600	5600	5600	5600	0
62	20241223	193900	21781780	5600	5600	5600	5600	86
63	20241223	193800	21781780	5600	5600	5600	5600	0
64	20241223	193700	21781780	5600	5600	5600	5600	0
65	20241223	193600	21781780	5600	5600	5600	5600	0
66	20241223	193500	21781780	5600	5600	5600	5600	0
67	20241223	193400	21781780	5600	5600	5600	5600	0
68	20241223	193300	21781780	5600	5600	5600	5600	0
69	20241223	193200	21781780	5600	5600	5600	5600	0
70	20241223	193100	21781780	5600	5600	5600	5600	0
71	20241223	193000	21781780	5600	5600	5600	5600	0
72	20241223	192900	21781780	5600	5600	5600	5600	0
73	20241223	192800	21781780	5600	5600	5600	5600	0
74	20241223	192700	21781780	5600	5600	5600	5600	0
75	20241223	192600	21781780	5600	5600	5600	5600	0
76	20241223	192500	21781780	5600	5600	5600	5600	0
77	20241223	192400	21781780	5600	5600	5600	5600	0
78	20241223	192300	21781780	5600	5600	5600	5600	0
79	20241223	192200	21781780	5600	5600	5600	5600	0
80	20241223	192100	21781780	5600	5600	5600	5600	0
81	20241223	192000	21781780	5600	5600	5600	5600	0
82	20241223	191900	21781780	5600	5600	5600	5600	0
83	20241223	191800	21781780	5600	5600	5600	5600	0
84	20241223	191700	21781780	5600	5600	5600	5600	0
85	20241223	191600	21781780	5600	5600	5600	5600	0
86	20241223	191500	21781780	5600	5600	5600	5600	0
87	20241223	191400	21781780	5600	5600	5600	5600	0
88	20241223	191300	21781780	5600	5600	5600	5600	0
89	20241223	191200	21781780	5600	5600	5600	5600	0
90	20241223	191100	21781780	5600	5600	5600	5600	0
91	20241223	191000	21781780	5600	5600	5600	5600	0
92	20241223	190900	21781780	5600	5600	5600	5600	86
93	20241223	190800	21781780	5600	5600	5600	5600	0
94	20241223	190700	21781780	5600	5600	5600	5600	0
95	20241223	190600	21781780	5600	5600	5600	5600	0
96	20241223	190500	21781780	5600	5600	5600	5600	0
97	20241223	190400	21781780	5600	5600	5600	5600	0
98	20241223	190300	21781780	5600	5600	5600	5600	0
99	20241223	190200	21781780	5600	5600	5600	5600	0
100	20241223	190100	21781780	5600	5600	5600	5600	0
101	20241223	190000	21781780	5600	5600	5600	5600	0
102	20241223	185900	21781780	5600	5600	5600	5600	0
103	20241223	185800	21781780	5600	5600	5600	5600	0
104	20241223	185700	21781780	5600	5600	5600	5600	0
105	20241223	185600	21781780	5600	5600	5600	5600	0
106	20241223	185500	21781780	5600	5600	5600	5600	0
107	20241223	185400	21781780	5600	5600	5600	5600	0
108	20241223	185300	21781780	5600	5600	5600	5600	0
109	20241223	185200	21781780	5600	5600	5600	5600	0
110	20241223	185100	21781780	5600	5600	5600	5600	0
111	20241223	185000	21781780	5600	5600	5600	5600	0
112	20241223	184900	21781780	5600	5600	5600	5600	0
113	20241223	184800	21781780	5600	5600	5600	5600	0
114	20241223	184700	21781780	5600	5600	5600	5600	0
115	20241223	184600	21781780	5600	5600	5600	5600	0
116	20241223	184500	21781780	5600	5600	5600	5600	0
117	20241223	184400	21781780	5600	5600	5600	5600	0
118	20241223	184300	21781780	5600	5600	5600	5600	0
119	20241223	184200	21781780	5600	5600	5600	5600	0
120	20241223	184100	21781780	5600	5600	5600	5600	0
121	20241223	184000	21781780	5600	5600	5600	5600	0
122	20241223	183900	21781780	5600	5600	5600	5600	86
123	20241223	183800	21781780	5600	5600	5600	5600	0
124	20241223	183700	21781780	5600	5600	5600	5600	0
125	20241223	183600	21781780	5600	5600	5600	5600	0
126	20241223	183500	21781780	5600	5600	5600	5600	0
127	20241223	183400	21781780	5600	5600	5600	5600	0
128	20241223	183300	21781780	5600	5600	5600	5600	0
129	20241223	183200	21781780	5600	5600	5600	5600	0
130	20241223	183100	21781780	5600	5600	5600	5600	0
131	20241223	183000	21781780	5600	5600	5600	5600	0
132	20241223	182900	21781780	5600	5600	5600	5600	0
133	20241223	182800	21781780	5600	5600	5600	5600	0
134	20241223	182700	21781780	5600	5600	5600	5600	0
135	20241223	182600	21781780	5600	5600	5600	5600	0
136	20241223	182500	21781780	5600	5600	5600	5600	0
137	20241223	182400	21781780	5600	5600	5600	5600	0
138	20241223	182300	21781780	5600	5600	5600	5600	0
139	20241223	182200	21781780	5600	5600	5600	5600	0
140	20241223	182100	21781780	5600	5600	5600	5600	0
141	20241223	182000	21781780	5600	5600	5600	5600	0
142	20241223	181900	21781780	5600	5600	5600	5600	0
143	20241223	181800	21781780	5600	5600	5600	5600	0
144	20241223	181700	21781780	5600	5600	5600	5600	0
145	20241223	181600	21781780	5600	5600	5600	5600	0
146	20241223	181500	21781780	5600	5600	5600	5600	0
147	20241223	181400	21781780	5600	5600	5600	5600	0
148	20241223	181300	21781780	5600	5600	5600	5600	0
149	20241223	181200	21781780	5600	5600	5600	5600	0
150	20241223	181100	21781780	5600	5600	5600	5600	0
151	20241223	181000	21781780	5600	5600	5600	5600	0
152	20241223	180900	21781780	5600	5600	5600	5600	86
153	20241223	180800	21781780	5600	5600	5600	5600	0
154	20241223	180700	21781780	5600	5600	5600	5600	0
155	20241223	180600	21781780	5600	5600	5600	5600	0
156	20241223	180500	21781780	5600	5600	5600	5600	0
157	20241223	180400	21781780	5600	5600	5600	5600	0
158	20241223	180300	21781780	5600	5600	5600	5600	0
159	20241223	180200	21781780	5600	5600	5600	5600	0
160	20241223	180100	21781780	5600	5600	5600	5600	0
161	20241223	180000	21781780	5600	5600	5600	5600	0
162	20241223	175900	21781780	5600	5600	5600	5600	0
163	20241223	175800	21781780	5600	5600	5600	5600	0
164	20241223	175700	21781780	5600	5600	5600	5600	0
165	20241223	175600	21781780	5600	5600	5600	5600	0
166	20241223	175500	21781780	5600	5600	5600	5600	0
167	20241223	175400	21781780	5600	5600	5600	5600	0
168	20241223	175300	21781780	5600	5600	5600	5600	0
169	20241223	175200	21781780	5600	5600	5600	5600	0
170	20241223	175100	21781780	5600	5600	5600	5600	0
171	20241223	175000	21781780	5600	5600	5600	5600	0
172	20241223	174900	21781780	5600	5600	5600	5600	0
173	20241223	174800	21781780	5600	5600	5600	5600	0
174	20241223	174700	21781780	5600	5600	5600	5600	0
175	20241223	174600	21781780	5600	5600	5600	5600	0
176	20241223	174500	21781780	5600	5600	5600	5600	0
177	20241223	174400	21781780	5600	5600	5600	5600	0
178	20241223	174300	21781780	5600	5600	5600	5600	0
179	20241223	174200	21781780	5600	5600	5600	5600	0
180	20241223	174100	21781780	5600	5600	5600	5600	0
181	20241223	174000	21781780	5600	5600	5600	5600	0
182	20241223	173900	21781780	5600	5600	5600	5600	86
183	20241223	173800	21781780	5600	5600	5600	5600	0
184	20241223	173700	21781780	5600	5600	5600	5600	0
185	20241223	173600	21781780	5600	5600	5600	5600	0
186	20241223	173500	21781780	5600	5600	5600	5600	0
187	20241223	173400	21781780	5600	5600	5600	5600	0
188	20241223	173300	21781780	5600	5600	5600	5600	0
189	20241223	173200	21781780	5600	5600	5600	5600	0
190	20241223	173100	21781780	5600	5600	5600	5600	0
191	20241223	173000	21781780	5600	5600	5600	5600	0
192	20241223	172900	21781780	5600	5600	5600	5600	0
193	20241223	172800	21781780	5600	5600	5600	5600	0
194	20241223	172700	21781780	5600	5600	5600	5600	0
195	20241223	172600	21781780	5600	5600	5600	5600	0
196	20241223	172500	21781780	5600	5600	5600	5600	0
197	20241223	172400	21781780	5600	5600	5600	5600	0
198	20241223	172300	21781780	5600	5600	5600	5600	0
199	20241223	172200	21781780	5600	5600	5600	5600	0
200	20241223	172100	21781780	5600	5600	5600	5600	0
201	20241223	172000	21781780	5600	5600	5600	5600	0
202	20241223	171900	21781780	5600	5600	5600	5600	0
203	20241223	171800	21781780	5600	5600	5600	5600	0
204	20241223	171700	21781780	5600	5600	5600	5600	0
205	20241223	171600	21781780	5600	5600	5600	5600	0
206	20241223	171500	21781780	5600	5600	5600	5600	0
207	20241223	171400	21781780	5600	5600	5600	5600	0
208	20241223	171300	21781780	5600	5600	5600	5600	0
209	20241223	171200	21781780	5600	5600	5600	5600	0
210	20241223	171100	21781780	5600	5600	5600	5600	0
211	20241223	171000	21781780	5600	5600	5600	5600	0
212	20241223	170900	21781780	5600	5600	5600	5600	86
213	20241223	170800	21781780	5600	5600	5600	5600	0
214	20241223	170700	21781780	5600	5600	5600	5600	0
215	20241223	170600	21781780	5600	5600	5600	5600	0
216	20241223	170500	21781780	5600	5600	5600	5600	0
217	20241223	170400	21781780	5600	5600	5600	5600	0
218	20241223	170300	21781780	5600	5600	5600	5600	0
219	20241223	170200	21781780	5600	5600	5600	5600	0
220	20241223	170100	21781780	5600	5600	5600	5600	0
221	20241223	170000	21781780	5600	5600	5600	5600	0
222	20241223	165900	21781780	5600	5600	5600	5600	0
223	20241223	165800	21781780	5600	5600	5600	5600	0
224	20241223	165700	21781780	5600	5600	5600	5600	0
225	20241223	165600	21781780	5600	5600	5600	5600	0
226	20241223	165500	21781780	5600	5600	5600	5600	0
227	20241223	165400	21781780	5600	5600	5600	5600	0
228	20241223	165300	21781780	5600	5600	5600	5600	0
229	20241223	165200	21781780	5600	5600	5600	5600	0
230	20241223	165100	21781780	5600	5600	5600	5600	0
231	20241223	165000	21781780	5600	5600	5600	5600	0
232	20241223	164900	21781780	5600	5600	5600	5600	0
233	20241223	164800	21781780	5600	5600	5600	5600	0
234	20241223	164700	21781780	5600	5600	5600	5600	0
235	20241223	164600	21781780	5600	5600	5600	5600	0
236	20241223	164500	21781780	5600	5600	5600	5600	0
237	20241223	164400	21781780	5600	5600	5600	5600	0
238	20241223	164300	21781780	5600	5600	5600	5600	0
239	20241223	164200	21781780	5600	5600	5600	5600	0
240	20241223	164100	21781780	5600	5600	5600	5600	0
241	20241223	164000	21781780	5600	5600	5600	5600	0
242	20241223	163900	21781780	5600	5600	5600	5600	86
243	20241223	163800	21781780	5600	5600	5600	5600	0
244	20241223	163700	21781780	5600	5600	5600	5600	0
245	20241223	163600	21781780	5600	5600	5600	5600	0
246	20241223	163500	21781780	5600	5600	5600	5600	0
247	20241223	163400	21781780	5600	5600	5600	5600	0
248	20241223	163300	21781780	5600	5600	5600	5600	0
249	20241223	163200	21781780	5600	5600	5600	5600	0
250	20241223	163100	21781780	5600	5600	5600	5600	0
251	20241223	163000	21781780	5600	5600	5600	5600	0
252	20241223	162900	21781780	5600	5600	5600	5600	0
253	20241223	162800	21781780	5600	5600	5600	5600	0
254	20241223	162700	21781780	5600	5600	5600	5600	0
255	20241223	162600	21781780	5600	5600	5600	5600	0
256	20241223	162500	21781780	5600	5600	5600	5600	0
257	20241223	162400	21781780	5600	5600	5600	5600	0
258	20241223	162300	21781780	5600	5600	5600	5600	0
259	20241223	162200	21781780	5600	5600	5600	5600	0
260	20241223	162100	21781780	5600	5600	5600	5600	0
261	20241223	162000	21781780	5600	5600	5600	5600	0
262	20241223	161900	21781780	5600	5600	5600	5600	0
263	20241223	161800	21781780	5600	5600	5600	5600	0
264	20241223	161700	21781780	5600	5600	5600	5600	0
265	20241223	161600	21781780	5600	5600	5600	5600	0
266	20241223	161500	21781780	5600	5600	5600	5600	0
267	20241223	161400	21781780	5600	5600	5600	5600	0
268	20241223	161300	21781780	5600	5600	5600	5600	0
269	20241223	161200	21781780	5600	5600	5600	5600	0
270	20241223	161100	21781780	5600	5600	5600	5600	0
271	20241223	161000	21781780	5600	5600	5600	5600	0
272	20241223	160900	21781780	5600	5600	5600	5600	86
273	20241223	160800	21781780	5600	5600	5600	5600	0
274	20241223	160700	21781780	5600	5600	5600	5600	0
275	20241223	160600	21781780	5600	5600	5600	5600	0
276	20241223	160500	21781780	5600	5600	5600	5600	0
277	20241223	160400	21781780	5600	5600	5600	5600	0
278	20241223	160300	21781780	5600	5600	5600	5600	0
279	20241223	160200	21781780	5600	5600	5600	5600	0
280	20241223	160100	21781780	5600	5600	5600	5600	0
281	20241223	160000	21781780	5600	5600	5600	5600	0
282	20241223	155900	21781780	5600	5600	5600	5600	0
283	20241223	155800	21781780	5600	5600	5600	5600	0
284	20241223	155700	21781780	5600	5600	5600	5600	0
285	20241223	155600	21781780	5600	5600	5600	5600	0
286	20241223	155500	21781780	5600	5600	5600	5600	0
287	20241223	155400	21781780	5600	5600	5600	5600	0
288	20241223	155300	21781780	5600	5600	5600	5600	0
289	20241223	155200	21781780	5600	5600	5600	5600	0
290	20241223	155100	21781780	5600	5600	5600	5600	0
291	20241223	155000	21781780	5600	5600	5600	5600	0
292	20241223	154900	21781780	5600	5600	5600	5600	0
293	20241223	154800	21781780	5600	5600	5600	5600	0
294	20241223	154700	21781780	5600	5600	5600	5600	0
295	20241223	154600	21781780	5600	5600	5600	5600	0
296	20241223	154500	21781780	5600	5600	5600	5600	0
297	20241223	154400	21781780	5600	5600	5600	5600	0
298	20241223	154300	21781780	5600	5600	5600	5600	0
299	20241223	154200	21781780	5600	5600	5600	5600	0
300	20241223	154100	21781780	5600	5600	5600	5600	0
301	20241223	154000	21781780	5600	5600	5600	5600	0
302	20241223	153900	21781780	5600	5600	5600	5600	86
303	20241223	153800	21781780	5600	5600	5600	5600	0
304	20241223	153700	21781780	5600	5600	5600	5600	0
305	20241223	153600	21781780	5600	5600	5600	5600	0
306	20241223	153500	21781780	5600	5600	5600	5600	0
307	20241223	153400	21781780	5600	5600	5600	5600	0
308	20241223	153300	21781780	5600	5600	5600	5600	0
309	20241223	153200	21781780	5600	5600	5600	5600	0
310	20241223	153100	21781780	5600	5600	5600	5600	0
311	20241223	153000	21781780	5600	5600	5600	5600	86
312	20241223	152900	21300180	5600	5600	5600	5600	0
313	20241223	152800	21300180	5600	5600	5600	5600	0
314	20241223	152700	21300180	5600	5600	5600	5600	0
315	20241223	152600	21300180	5600	5600	5600	5600	0
316	20241223	152500	21300180	5600	5600	5600	5600	0
317	20241223	152400	21300180	5600	5600	5600	5600	0
318	20241223	152300	21300180	5600	5600	5600	5600	0
319	20241223	152200	21300180	5600	5600	5600	5600	0
320	20241223	152100	21300180	5600	5600	5600	5600	0
321	20241223	152000	21300180	5600	5600	5600	5600	0
322	20241223	151900	21300180	5600	5590	5600	5590	2
323	20241223	151800	21288990	5600	5600	5600	5600	0
324	20241223	151700	21288990	5600	5600	5600	5600	1
325	20241223	151600	21283390	5570	5570	5570	5570	0
326	20241223	151500	21283390	5570	5570	5570	5570	0
327	20241223	151400	21283390	5570	5570	5570	5570	0
328	20241223	151300	21283390	5570	5570	5570	5570	0
329	20241223	151200	21283390	5570	5570	5570	5570	0
330	20241223	151100	21283390	5570	5570	5570	5570	0
331	20241223	151000	21283390	5570	5570	5570	5570	0
332	20241223	150900	21283390	5570	5570	5570	5570	0
333	20241223	150800	21283390	5570	5570	5570	5570	0
334	20241223	150700	21283390	5570	5570	5570	5570	0
335	20241223	150600	21283390	5570	5570	5570	5570	0
336	20241223	150500	21283390	5570	5570	5570	5570	0
337	20241223	150400	21283390	5570	5570	5570	5570	0
338	20241223	150300	21283390	5570	5570	5570	5570	0
339	20241223	150200	21283390	5570	5570	5570	5570	0
340	20241223	150100	21283390	5570	5570	5570	5570	1
341	20241223	150000	21277820	5600	5600	5600	5600	1
342	20241223	145900	21272220	5600	5600	5600	5600	0
343	20241223	145800	21272220	5600	5600	5600	5600	0
344	20241223	145700	21272220	5600	5600	5600	5600	0
345	20241223	145600	21272220	5600	5600	5600	5600	0
346	20241223	145500	21272220	5600	5600	5600	5600	1
347	20241223	145400	21266620	5540	5540	5540	5540	0
348	20241223	145300	21266620	5540	5540	5540	5540	0
349	20241223	145200	21266620	5540	5540	5540	5540	0
350	20241223	145100	21266620	5540	5540	5540	5540	0
351	20241223	145000	21266620	5540	5540	5540	5540	0
352	20241223	144900	21266620	5540	5540	5540	5540	0
353	20241223	144800	21266620	5540	5540	5540	5540	0
354	20241223	144700	21266620	5540	5540	5540	5540	0
355	20241223	144600	21266620	5540	5540	5540	5540	0
356	20241223	144500	21266620	5540	5540	5540	5540	0
357	20241223	144400	21266620	5540	5580	5580	5540	728
358	20241223	144300	17214050	5580	5580	5580	5580	0
359	20241223	144200	17214050	5580	5580	5580	5580	0
360	20241223	144100	17214050	5580	5580	5580	5580	0
361	20241223	144000	17214050	5580	5580	5580	5580	1
362	20241223	143900	17208470	5620	5580	5620	5580	312
363	20241223	143800	15467310	5580	5580	5580	5580	0
364	20241223	143700	15467310	5580	5580	5580	5580	0
365	20241223	143600	15467310	5580	5580	5580	5580	0
366	20241223	143500	15467310	5580	5580	5580	5580	0
367	20241223	143400	15467310	5580	5580	5580	5580	0
368	20241223	143300	15467310	5580	5580	5580	5580	0
369	20241223	143200	15467310	5580	5580	5580	5580	0
370	20241223	143100	15467310	5580	5580	5580	5580	0
371	20241223	143000	15467310	5580	5580	5580	5580	0
372	20241223	142900	15467310	5580	5580	5580	5580	0
373	20241223	142800	15467310	5580	5580	5580	5580	0
374	20241223	142700	15467310	5580	5580	5580	5580	0
375	20241223	142600	15467310	5580	5580	5580	5580	0
376	20241223	142500	15467310	5580	5580	5580	5580	0
377	20241223	142400	15467310	5580	5580	5580	5580	1
378	20241223	142300	15461730	5630	5630	5630	5630	0
379	20241223	142200	15461730	5630	5630	5630	5630	0
380	20241223	142100	15461730	5630	5630	5630	5630	0
381	20241223	142000	15461730	5630	5600	5630	5600	136
382	20241223	141900	14699920	5630	5630	5630	5630	0
383	20241223	141800	14699920	5630	5630	5630	5630	0
384	20241223	141700	14699920	5630	5630	5630	5630	0
385	20241223	141600	14699920	5630	5630	5630	5630	0
386	20241223	141500	14699920	5630	5630	5630	5630	0
387	20241223	141400	14699920	5630	5630	5630	5630	0
388	20241223	141300	14699920	5630	5630	5630	5630	0
389	20241223	141200	14699920	5630	5630	5630	5630	0
390	20241223	141100	14699920	5630	5630	5630	5630	0
391	20241223	141000	14699920	5630	5630	5630	5630	1
392	20241223	140900	14694290	5600	5600	5600	5600	0
393	20241223	140800	14694290	5600	5600	5600	5600	1
394	20241223	140700	14688690	5600	5600	5600	5600	6
395	20241223	140600	14655090	5600	5600	5600	5600	0
396	20241223	140500	14655090	5600	5600	5600	5600	0
397	20241223	140400	14655090	5600	5600	5600	5600	0
398	20241223	140300	14655090	5600	5600	5600	5600	0
399	20241223	140200	14655090	5600	5600	5600	5600	0
400	20241223	140100	14655090	5600	5600	5600	5600	0
401	20241223	140000	14655090	5600	5600	5600	5600	0
402	20241223	135900	14655090	5600	5600	5600	5600	0
403	20241223	135800	14655090	5600	5600	5600	5600	0
404	20241223	135700	14655090	5600	5600	5600	5600	0
405	20241223	135600	14655090	5600	5600	5600	5600	0
406	20241223	135500	14655090	5600	5600	5600	5600	0
407	20241223	135400	14655090	5600	5600	5600	5600	0
408	20241223	135300	14655090	5600	5600	5600	5600	0
409	20241223	135200	14655090	5600	5600	5600	5600	0
410	20241223	135100	14655090	5600	5600	5600	5600	1
411	20241223	135000	14649490	5630	5630	5630	5630	0
412	20241223	134900	14649490	5630	5630	5630	5630	0
413	20241223	134800	14649490	5630	5630	5630	5630	0
414	20241223	134700	14649490	5630	5630	5630	5630	0
415	20241223	134600	14649490	5630	5630	5630	5630	0
416	20241223	134500	14649490	5630	5630	5630	5630	0
417	20241223	134400	14649490	5630	5630	5630	5630	1
418	20241223	134300	14643860	5600	5600	5600	5600	30
419	20241223	134200	14475860	5600	5600	5600	5600	10
420	20241223	134100	14419860	5600	5600	5600	5600	115
421	20241223	134000	13775860	5610	5610	5610	5610	55
422	20241223	133900	13467310	5610	5610	5610	5610	210
423	20241223	133800	12289210	5610	5610	5610	5610	0
424	20241223	133700	12289210	5610	5610	5610	5610	0
425	20241223	133600	12289210	5610	5610	5610	5610	0
426	20241223	133500	12289210	5610	5610	5610	5610	1
427	20241223	133400	12283600	5610	5610	5610	5610	0
428	20241223	133300	12283600	5610	5610	5610	5610	0
429	20241223	133200	12283600	5610	5610	5610	5610	0
430	20241223	133100	12283600	5610	5610	5610	5610	26
431	20241223	133000	12137740	5610	5600	5610	5600	15
432	20241223	132900	12053690	5600	5600	5600	5600	0
433	20241223	132800	12053690	5600	5600	5600	5600	0
434	20241223	132700	12053690	5600	5600	5600	5600	0
435	20241223	132600	12053690	5600	5600	5600	5600	0
436	20241223	132500	12053690	5600	5600	5600	5600	0
437	20241223	132400	12053690	5600	5600	5600	5600	0
438	20241223	132300	12053690	5600	5600	5600	5600	0
439	20241223	132200	12053690	5600	5600	5600	5600	0
440	20241223	132100	12053690	5600	5600	5600	5600	0
441	20241223	132000	12053690	5600	5600	5600	5600	0
442	20241223	131900	12053690	5600	5600	5600	5600	1
443	20241223	131800	12048090	5630	5630	5630	5630	0
444	20241223	131700	12048090	5630	5630	5630	5630	0
445	20241223	131600	12048090	5630	5630	5630	5630	0
446	20241223	131500	12048090	5630	5630	5630	5630	0
447	20241223	131400	12048090	5630	5630	5630	5630	0
448	20241223	131300	12048090	5630	5630	5630	5630	0
449	20241223	131200	12048090	5630	5630	5630	5630	0
450	20241223	131100	12048090	5630	5630	5630	5630	0
451	20241223	131000	12048090	5630	5630	5630	5630	0
452	20241223	130900	12048090	5630	5630	5630	5630	0
453	20241223	130800	12048090	5630	5630	5630	5630	0
454	20241223	130700	12048090	5630	5630	5630	5630	0
455	20241223	130600	12048090	5630	5620	5630	5620	3
456	20241223	130500	12031220	5600	5600	5600	5600	0
457	20241223	130400	12031220	5600	5600	5600	5600	0
458	20241223	130300	12031220	5600	5600	5600	5600	1
459	20241223	130200	12025620	5620	5620	5620	5620	0
460	20241223	130100	12025620	5620	5620	5620	5620	0
461	20241223	130000	12025620	5620	5620	5620	5620	0
462	20241223	125900	12025620	5620	5620	5620	5620	0
463	20241223	125800	12025620	5620	5620	5620	5620	0
464	20241223	125700	12025620	5620	5620	5620	5620	0
465	20241223	125600	12025620	5620	5620	5620	5620	0
466	20241223	125500	12025620	5620	5620	5620	5620	0
467	20241223	125400	12025620	5620	5620	5620	5620	1
468	20241223	125300	12020000	5600	5600	5600	5600	0
469	20241223	125200	12020000	5600	5600	5600	5600	0
470	20241223	125100	12020000	5600	5600	5600	5600	0
471	20241223	125000	12020000	5600	5600	5600	5600	0
472	20241223	124900	12020000	5600	5600	5600	5600	0
473	20241223	124800	12020000	5600	5600	5600	5600	0
474	20241223	124700	12020000	5600	5600	5600	5600	1
475	20241223	124600	12014400	5620	5620	5620	5620	0
476	20241223	124500	12014400	5620	5620	5620	5620	0
477	20241223	124400	12014400	5620	5620	5620	5620	0
478	20241223	124300	12014400	5620	5620	5620	5620	0
479	20241223	124200	12014400	5620	5620	5620	5620	0
480	20241223	124100	12014400	5620	5620	5620	5620	0
481	20241223	124000	12014400	5620	5620	5620	5620	0
482	20241223	123900	12014400	5620	5620	5620	5620	0
483	20241223	123800	12014400	5620	5620	5620	5620	0
484	20241223	123700	12014400	5620	5620	5620	5620	0
485	20241223	123600	12014400	5620	5620	5620	5620	0
486	20241223	123500	12014400	5620	5620	5620	5620	0
487	20241223	123400	12014400	5620	5620	5620	5620	0
488	20241223	123300	12014400	5620	5620	5620	5620	0
489	20241223	123200	12014400	5620	5620	5620	5620	0
490	20241223	123100	12014400	5620	5620	5620	5620	1
491	20241223	123000	12008780	5630	5630	5630	5630	0
492	20241223	122900	12008780	5630	5630	5630	5630	0
493	20241223	122800	12008780	5630	5630	5630	5630	0
494	20241223	122700	12008780	5630	5630	5630	5630	0
495	20241223	122600	12008780	5630	5630	5630	5630	0
496	20241223	122500	12008780	5630	5630	5630	5630	0
497	20241223	122400	12008780	5630	5630	5630	5630	0
498	20241223	122300	12008780	5630	5630	5630	5630	0
499	20241223	122200	12008780	5630	5630	5630	5630	0
500	20241223	122100	12008780	5630	5630	5630	5630	0
501	20241223	122000	12008780	5630	5630	5630	5630	1
502	20241223	121900	12003150	5600	5600	5600	5600	0
503	20241223	121800	12003150	5600	5600	5600	5600	0
504	20241223	121700	12003150	5600	5600	5600	5600	0
505	20241223	121600	12003150	5600	5600	5600	5600	0
506	20241223	121500	12003150	5600	5600	5600	5600	1
507	20241223	121400	11997550	5600	5600	5600	5600	0
508	20241223	121300	11997550	5600	5600	5600	5600	0
509	20241223	121200	11997550	5600	5600	5600	5600	0
510	20241223	121100	11997550	5600	5600	5600	5600	0
511	20241223	121000	11997550	5600	5600	5600	5600	0
512	20241223	120900	11997550	5600	5600	5600	5600	1
513	20241223	120800	11991950	5650	5650	5650	5650	0
514	20241223	120700	11991950	5650	5650	5650	5650	0
515	20241223	120600	11991950	5650	5650	5650	5650	0
516	20241223	120500	11991950	5650	5650	5650	5650	1
517	20241223	120400	11986300	5650	5650	5650	5650	0
518	20241223	120300	11986300	5650	5650	5650	5650	0
519	20241223	120200	11986300	5650	5650	5650	5650	0
520	20241223	120100	11986300	5650	5650	5650	5650	3
521	20241223	120000	11969350	5600	5600	5600	5600	0
522	20241223	115900	11969350	5600	5600	5600	5600	1
523	20241223	115800	11963750	5670	5670	5670	5670	0
524	20241223	115700	11963750	5670	5670	5670	5670	1
525	20241223	115600	11958080	5600	5600	5600	5600	0
526	20241223	115500	11958080	5600	5600	5600	5600	0
527	20241223	115400	11958080	5600	5600	5600	5600	0
528	20241223	115300	11958080	5600	5600	5600	5600	0
529	20241223	115200	11958080	5600	5600	5600	5600	0
530	20241223	115100	11958080	5600	5600	5600	5600	0
531	20241223	115000	11958080	5600	5600	5600	5600	0
532	20241223	114900	11958080	5600	5610	5610	5600	5
533	20241223	114800	11930050	5610	5610	5610	5610	20
534	20241223	114700	11817850	5610	5610	5610	5610	0
535	20241223	114600	11817850	5610	5610	5610	5610	0
536	20241223	114500	11817850	5610	5610	5610	5610	0
537	20241223	114400	11817850	5610	5610	5610	5610	2
538	20241223	114300	11806630	5610	5610	5610	5610	2
539	20241223	114200	11795410	5670	5670	5670	5670	0
540	20241223	114100	11795410	5670	5670	5670	5670	0
541	20241223	114000	11795410	5670	5670	5670	5670	0
542	20241223	113900	11795410	5670	5660	5670	5660	8
543	20241223	113800	11750070	5610	5610	5610	5610	0
544	20241223	113700	11750070	5610	5610	5610	5610	0
545	20241223	113600	11750070	5610	5610	5610	5610	0
546	20241223	113500	11750070	5610	5610	5610	5610	0
547	20241223	113400	11750070	5610	5610	5610	5610	0
548	20241223	113300	11750070	5610	5610	5610	5610	0
549	20241223	113200	11750070	5610	5610	5610	5610	0
550	20241223	113100	11750070	5610	5610	5610	5610	0
551	20241223	113000	11750070	5610	5610	5610	5610	0
552	20241223	112900	11750070	5610	5610	5610	5610	0
553	20241223	112800	11750070	5610	5610	5610	5610	0
554	20241223	112700	11750070	5610	5610	5610	5610	2
555	20241223	112600	11738850	5670	5670	5670	5670	0
556	20241223	112500	11738850	5670	5670	5670	5670	1
557	20241223	112400	11733180	5680	5680	5680	5680	0
558	20241223	112300	11733180	5680	5680	5680	5680	0
559	20241223	112200	11733180	5680	5680	5680	5680	0
560	20241223	112100	11733180	5680	5640	5680	5640	965
561	20241223	112000	6260790	5640	5630	5640	5630	24
562	20241223	111900	6125640	5600	5600	5600	5600	0
563	20241223	111800	6125640	5600	5600	5600	5600	0
564	20241223	111700	6125640	5600	5600	5600	5600	0
565	20241223	111600	6125640	5600	5600	5600	5600	0
566	20241223	111500	6125640	5600	5600	5600	5600	0
567	20241223	111400	6125640	5600	5600	5600	5600	0
568	20241223	111300	6125640	5600	5600	5600	5600	0
569	20241223	111200	6125640	5600	5600	5600	5600	0
570	20241223	111100	6125640	5600	5600	5600	5600	2
571	20241223	111000	6114440	5630	5630	5630	5630	0
572	20241223	110900	6114440	5630	5630	5630	5630	0
573	20241223	110800	6114440	5630	5630	5630	5630	0
574	20241223	110700	6114440	5630	5630	5630	5630	0
575	20241223	110600	6114440	5630	5630	5630	5630	0
576	20241223	110500	6114440	5630	5630	5630	5630	0
577	20241223	110400	6114440	5630	5630	5630	5630	0
578	20241223	110300	6114440	5630	5630	5630	5630	0
579	20241223	110200	6114440	5630	5630	5630	5630	0
580	20241223	110100	6114440	5630	5630	5630	5630	0
581	20241223	110000	6114440	5630	5630	5630	5630	0
582	20241223	105900	6114440	5630	5630	5630	5630	0
583	20241223	105800	6114440	5630	5630	5630	5630	0
584	20241223	105700	6114440	5630	5620	5630	5620	180
585	20241223	105600	5101050	5600	5600	5600	5600	0
586	20241223	105500	5101050	5600	5600	5600	5600	2
587	20241223	105400	5089850	5600	5600	5600	5600	0
588	20241223	105300	5089850	5600	5600	5600	5600	0
589	20241223	105200	5089850	5600	5600	5600	5600	0
590	20241223	105100	5089850	5600	5600	5600	5600	16
591	20241223	105000	5000250	5630	5630	5630	5630	0
592	20241223	104900	5000250	5630	5630	5630	5630	0
593	20241223	104800	5000250	5630	5630	5630	5630	0
594	20241223	104700	5000250	5630	5630	5630	5630	0
595	20241223	104600	5000250	5630	5630	5630	5630	0
596	20241223	104500	5000250	5630	5630	5630	5630	0
597	20241223	104400	5000250	5630	5630	5630	5630	0
598	20241223	104300	5000250	5630	5630	5630	5630	1
599	20241223	104200	4994620	5600	5600	5600	5600	0
600	20241223	104100	4994620	5600	5600	5600	5600	0
601	20241223	104000	4994620	5600	5600	5600	5600	0
602	20241223	103900	4994620	5600	5600	5600	5600	2
603	20241223	103800	4983420	5630	5630	5630	5630	0
604	20241223	103700	4983420	5630	5630	5630	5630	0
605	20241223	103600	4983420	5630	5630	5630	5630	0
606	20241223	103500	4983420	5630	5630	5630	5630	0
607	20241223	103400	4983420	5630	5630	5630	5630	0
608	20241223	103300	4983420	5630	5630	5630	5630	0
609	20241223	103200	4983420	5630	5630	5630	5630	0
610	20241223	103100	4983420	5630	5630	5630	5630	0
611	20241223	103000	4983420	5630	5630	5630	5630	0
612	20241223	102900	4983420	5630	5630	5630	5630	1
613	20241223	102800	4977790	5600	5600	5600	5600	198
614	20241223	102700	3868990	5630	5630	5630	5630	0
615	20241223	102600	3868990	5630	5630	5630	5630	0
616	20241223	102500	3868990	5630	5630	5630	5630	0
617	20241223	102400	3868990	5630	5630	5630	5630	1
618	20241223	102300	3863360	5590	5590	5590	5590	2
619	20241223	102200	3852180	5640	5640	5640	5640	0
620	20241223	102100	3852180	5640	5640	5640	5640	1
621	20241223	102000	3846540	5630	5630	5630	5630	0
622	20241223	101900	3846540	5630	5630	5630	5630	0
623	20241223	101800	3846540	5630	5630	5630	5630	0
624	20241223	101700	3846540	5630	5630	5630	5630	0
625	20241223	101600	3846540	5630	5630	5630	5630	1
626	20241223	101500	3840910	5640	5640	5640	5640	0
627	20241223	101400	3840910	5640	5640	5640	5640	0
628	20241223	101300	3840910	5640	5640	5640	5640	0
629	20241223	101200	3840910	5640	5640	5640	5640	0
630	20241223	101100	3840910	5640	5640	5640	5640	0
631	20241223	101000	3840910	5640	5640	5640	5640	0
632	20241223	100900	3840910	5640	5640	5640	5640	0
633	20241223	100800	3840910	5640	5640	5640	5640	0
634	20241223	100700	3840910	5640	5590	5640	5580	65
635	20241223	100600	3475770	5590	5590	5590	5590	0
636	20241223	100500	3475770	5590	5590	5590	5590	2
637	20241223	100400	3464590	5580	5580	5580	5580	0
638	20241223	100300	3464590	5580	5580	5580	5580	0
639	20241223	100200	3464590	5580	5580	5580	5580	0
640	20241223	100100	3464590	5580	5580	5580	5580	0
641	20241223	100000	3464590	5580	5580	5580	5580	0
642	20241223	095900	3464590	5580	5580	5580	5580	0
643	20241223	095800	3464590	5580	5580	5580	5580	0
644	20241223	095700	3464590	5580	5580	5580	5580	0
645	20241223	095600	3464590	5580	5580	5580	5580	10
646	20241223	095500	3408790	5580	5580	5580	5580	0
647	20241223	095400	3408790	5580	5580	5580	5580	0
648	20241223	095300	3408790	5580	5580	5580	5580	0
649	20241223	095200	3408790	5580	5580	5580	5580	0
650	20241223	095100	3408790	5580	5580	5580	5580	2
651	20241223	095000	3397630	5630	5630	5630	5630	0
652	20241223	094900	3397630	5630	5630	5630	5630	0
653	20241223	094800	3397630	5630	5630	5630	5630	2
654	20241223	094700	3386370	5630	5630	5630	5630	0
655	20241223	094600	3386370	5630	5630	5630	5630	1
656	20241223	094500	3380740	5630	5630	5630	5630	0
657	20241223	094400	3380740	5630	5630	5630	5630	0
658	20241223	094300	3380740	5630	5630	5630	5630	0
659	20241223	094200	3380740	5630	5630	5630	5630	0
660	20241223	094100	3380740	5630	5620	5630	5620	3
661	20241223	094000	3363870	5570	5570	5570	5570	0
662	20241223	093900	3363870	5570	5570	5570	5570	0
663	20241223	093800	3363870	5570	5570	5570	5570	0
664	20241223	093700	3363870	5570	5570	5570	5570	0
665	20241223	093600	3363870	5570	5570	5570	5570	0
666	20241223	093500	3363870	5570	5570	5570	5570	2
667	20241223	093400	3352730	5620	5620	5620	5620	0
668	20241223	093300	3352730	5620	5610	5620	5610	81
669	20241223	093200	2898310	5610	5610	5610	5610	21
670	20241223	093100	2780500	5570	5570	5570	5570	0
671	20241223	093000	2780500	5570	5570	5570	5570	16
672	20241223	092900	2691380	5620	5620	5620	5620	0
673	20241223	092800	2691380	5620	5620	5620	5620	9
674	20241223	092700	2640800	5670	5670	5670	5670	0
675	20241223	092600	2640800	5670	5670	5670	5670	0
676	20241223	092500	2640800	5670	5670	5670	5670	0
677	20241223	092400	2640800	5670	5670	5670	5670	0
678	20241223	092300	2640800	5670	5670	5670	5670	0
679	20241223	092200	2640800	5670	5670	5670	5670	18
680	20241223	092100	2538740	5680	5680	5680	5680	0
681	20241223	092000	2538740	5680	5680	5680	5680	0
682	20241223	091900	2538740	5680	5680	5680	5680	0
683	20241223	091800	2538740	5680	5680	5680	5680	0
684	20241223	091700	2538740	5680	5670	5680	5670	6
685	20241223	091600	2504710	5670	5560	5670	5560	242
686	20241223	091500	1154700	5570	5560	5570	5560	3
687	20241223	091400	1138010	5570	5570	5570	5570	0
688	20241223	091300	1138010	5570	5570	5570	5570	1
689	20241223	091200	1132440	5570	5560	5570	5560	18
690	20241223	091100	1032310	5560	5560	5560	5560	0
691	20241223	091000	1032310	5560	5560	5560	5560	0
692	20241223	090900	1032310	5560	5560	5560	5560	0
693	20241223	090800	1032310	5560	5560	5560	5560	0
694	20241223	090700	1032310	5560	5560	5560	5560	1
695	20241223	090600	1026750	5550	5550	5550	5550	0
696	20241223	090500	1026750	5550	5550	5550	5550	0
697	20241223	090400	1026750	5550	5550	5550	5550	25
698	20241223	090300	888000	5550	5550	5550	5550	0
699	20241223	090200	888000	5550	5550	5550	5550	0
700	20241223	090100	888000	5550	5550	5550	5550	124
701	20241223	090000	199800	5550	5550	5550	5550	36