KissMeData/053210/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	193600	202212755	4975	4975	4975	4975	1283
3	20241223	193500	202212755	4975	4975	4975	4975	0
4	20241223	193400	202212755	4975	4975	4975	4975	0
5	20241223	193300	202212755	4975	4975	4975	4975	0
6	20241223	193200	202212755	4975	4975	4975	4975	0
7	20241223	193100	202212755	4975	4975	4975	4975	0
8	20241223	193000	202212755	4975	4975	4975	4975	0
9	20241223	192900	202212755	4975	4975	4975	4975	0
10	20241223	192800	202212755	4975	4975	4975	4975	0
11	20241223	192700	202212755	4975	4975	4975	4975	0
12	20241223	192600	202212755	4975	4975	4975	4975	0
13	20241223	192500	202212755	4975	4975	4975	4975	0
14	20241223	192400	202212755	4975	4975	4975	4975	0
15	20241223	192300	202212755	4975	4975	4975	4975	0
16	20241223	192200	202212755	4975	4975	4975	4975	0
17	20241223	192100	202212755	4975	4975	4975	4975	0
18	20241223	192000	202212755	4975	4975	4975	4975	0
19	20241223	191900	202212755	4975	4975	4975	4975	0
20	20241223	191800	202212755	4975	4975	4975	4975	0
21	20241223	191700	202212755	4975	4975	4975	4975	0
22	20241223	191600	202212755	4975	4975	4975	4975	0
23	20241223	191500	202212755	4975	4975	4975	4975	0
24	20241223	191400	202212755	4975	4975	4975	4975	0
25	20241223	191300	202212755	4975	4975	4975	4975	0
26	20241223	191200	202212755	4975	4975	4975	4975	0
27	20241223	191100	202212755	4975	4975	4975	4975	0
28	20241223	191000	202212755	4975	4975	4975	4975	0
29	20241223	190900	202212755	4975	4975	4975	4975	0
30	20241223	190800	202212755	4975	4975	4975	4975	0
31	20241223	190700	202212755	4975	4975	4975	4975	0
32	20241223	190600	202212755	4975	4975	4975	4975	1283
33	20241223	190500	202212755	4975	4975	4975	4975	0
34	20241223	190400	202212755	4975	4975	4975	4975	0
35	20241223	190300	202212755	4975	4975	4975	4975	0
36	20241223	190200	202212755	4975	4975	4975	4975	0
37	20241223	190100	202212755	4975	4975	4975	4975	0
38	20241223	190000	202212755	4975	4975	4975	4975	0
39	20241223	185900	202212755	4975	4975	4975	4975	0
40	20241223	185800	202212755	4975	4975	4975	4975	0
41	20241223	185700	202212755	4975	4975	4975	4975	0
42	20241223	185600	202212755	4975	4975	4975	4975	0
43	20241223	185500	202212755	4975	4975	4975	4975	0
44	20241223	185400	202212755	4975	4975	4975	4975	0
45	20241223	185300	202212755	4975	4975	4975	4975	0
46	20241223	185200	202212755	4975	4975	4975	4975	0
47	20241223	185100	202212755	4975	4975	4975	4975	0
48	20241223	185000	202212755	4975	4975	4975	4975	0
49	20241223	184900	202212755	4975	4975	4975	4975	0
50	20241223	184800	202212755	4975	4975	4975	4975	0
51	20241223	184700	202212755	4975	4975	4975	4975	0
52	20241223	184600	202212755	4975	4975	4975	4975	0
53	20241223	184500	202212755	4975	4975	4975	4975	0
54	20241223	184400	202212755	4975	4975	4975	4975	0
55	20241223	184300	202212755	4975	4975	4975	4975	0
56	20241223	184200	202212755	4975	4975	4975	4975	0
57	20241223	184100	202212755	4975	4975	4975	4975	0
58	20241223	184000	202212755	4975	4975	4975	4975	0
59	20241223	183900	202212755	4975	4975	4975	4975	0
60	20241223	183800	202212755	4975	4975	4975	4975	0
61	20241223	183700	202212755	4975	4975	4975	4975	0
62	20241223	183600	202212755	4975	4975	4975	4975	1283
63	20241223	183500	202212755	4975	4975	4975	4975	0
64	20241223	183400	202212755	4975	4975	4975	4975	0
65	20241223	183300	202212755	4975	4975	4975	4975	0
66	20241223	183200	202212755	4975	4975	4975	4975	0
67	20241223	183100	202212755	4975	4975	4975	4975	0
68	20241223	183000	202212755	4975	4975	4975	4975	0
69	20241223	182900	202212755	4975	4975	4975	4975	0
70	20241223	182800	202212755	4975	4975	4975	4975	0
71	20241223	182700	202212755	4975	4975	4975	4975	0
72	20241223	182600	202212755	4975	4975	4975	4975	0
73	20241223	182500	202212755	4975	4975	4975	4975	0
74	20241223	182400	202212755	4975	4975	4975	4975	0
75	20241223	182300	202212755	4975	4975	4975	4975	0
76	20241223	182200	202212755	4975	4975	4975	4975	0
77	20241223	182100	202212755	4975	4975	4975	4975	0
78	20241223	182000	202212755	4975	4975	4975	4975	0
79	20241223	181900	202212755	4975	4975	4975	4975	0
80	20241223	181800	202212755	4975	4975	4975	4975	0
81	20241223	181700	202212755	4975	4975	4975	4975	0
82	20241223	181600	202212755	4975	4975	4975	4975	0
83	20241223	181500	202212755	4975	4975	4975	4975	0
84	20241223	181400	202212755	4975	4975	4975	4975	0
85	20241223	181300	202212755	4975	4975	4975	4975	0
86	20241223	181200	202212755	4975	4975	4975	4975	0
87	20241223	181100	202212755	4975	4975	4975	4975	0
88	20241223	181000	202212755	4975	4975	4975	4975	0
89	20241223	180900	202212755	4975	4975	4975	4975	0
90	20241223	180800	202212755	4975	4975	4975	4975	0
91	20241223	180700	202212755	4975	4975	4975	4975	0
92	20241223	180600	202212755	4975	4975	4975	4975	1283
93	20241223	180500	202212755	4975	4975	4975	4975	0
94	20241223	180400	202212755	4975	4975	4975	4975	0
95	20241223	180300	202212755	4975	4975	4975	4975	0
96	20241223	180200	202212755	4975	4975	4975	4975	0
97	20241223	180100	202212755	4975	4975	4975	4975	0
98	20241223	180000	202212755	4975	4975	4975	4975	0
99	20241223	175900	202212755	4975	4975	4975	4975	0
100	20241223	175800	202212755	4975	4975	4975	4975	0
101	20241223	175700	202212755	4975	4975	4975	4975	0
102	20241223	175600	202212755	4975	4975	4975	4975	0
103	20241223	175500	202212755	4975	4975	4975	4975	0
104	20241223	175400	202212755	4975	4975	4975	4975	0
105	20241223	175300	202212755	4975	4975	4975	4975	0
106	20241223	175200	202212755	4975	4975	4975	4975	0
107	20241223	175100	202212755	4975	4975	4975	4975	0
108	20241223	175000	202212755	4975	4975	4975	4975	0
109	20241223	174900	202212755	4975	4975	4975	4975	0
110	20241223	174800	202212755	4975	4975	4975	4975	0
111	20241223	174700	202212755	4975	4975	4975	4975	0
112	20241223	174600	202212755	4975	4975	4975	4975	0
113	20241223	174500	202212755	4975	4975	4975	4975	0
114	20241223	174400	202212755	4975	4975	4975	4975	0
115	20241223	174300	202212755	4975	4975	4975	4975	0
116	20241223	174200	202212755	4975	4975	4975	4975	0
117	20241223	174100	202212755	4975	4975	4975	4975	0
118	20241223	174000	202212755	4975	4975	4975	4975	0
119	20241223	173900	202212755	4975	4975	4975	4975	0
120	20241223	173800	202212755	4975	4975	4975	4975	0
121	20241223	173700	202212755	4975	4975	4975	4975	0
122	20241223	173600	202212755	4975	4975	4975	4975	1283
123	20241223	173500	202212755	4975	4975	4975	4975	0
124	20241223	173400	202212755	4975	4975	4975	4975	0
125	20241223	173300	202212755	4975	4975	4975	4975	0
126	20241223	173200	202212755	4975	4975	4975	4975	0
127	20241223	173100	202212755	4975	4975	4975	4975	0
128	20241223	173000	202212755	4975	4975	4975	4975	0
129	20241223	172900	202212755	4975	4975	4975	4975	0
130	20241223	172800	202212755	4975	4975	4975	4975	0
131	20241223	172700	202212755	4975	4975	4975	4975	0
132	20241223	172600	202212755	4975	4975	4975	4975	0
133	20241223	172500	202212755	4975	4975	4975	4975	0
134	20241223	172400	202212755	4975	4975	4975	4975	0
135	20241223	172300	202212755	4975	4975	4975	4975	0
136	20241223	172200	202212755	4975	4975	4975	4975	0
137	20241223	172100	202212755	4975	4975	4975	4975	0
138	20241223	172000	202212755	4975	4975	4975	4975	0
139	20241223	171900	202212755	4975	4975	4975	4975	0
140	20241223	171800	202212755	4975	4975	4975	4975	0
141	20241223	171700	202212755	4975	4975	4975	4975	0
142	20241223	171600	202212755	4975	4975	4975	4975	0
143	20241223	171500	202212755	4975	4975	4975	4975	0
144	20241223	171400	202212755	4975	4975	4975	4975	0
145	20241223	171300	202212755	4975	4975	4975	4975	0
146	20241223	171200	202212755	4975	4975	4975	4975	0
147	20241223	171100	202212755	4975	4975	4975	4975	0
148	20241223	171000	202212755	4975	4975	4975	4975	0
149	20241223	170900	202212755	4975	4975	4975	4975	0
150	20241223	170800	202212755	4975	4975	4975	4975	0
151	20241223	170700	202212755	4975	4975	4975	4975	0
152	20241223	170600	202212755	4975	4975	4975	4975	1283
153	20241223	170500	202212755	4975	4975	4975	4975	0
154	20241223	170400	202212755	4975	4975	4975	4975	0
155	20241223	170300	202212755	4975	4975	4975	4975	0
156	20241223	170200	202212755	4975	4975	4975	4975	0
157	20241223	170100	202212755	4975	4975	4975	4975	0
158	20241223	170000	202212755	4975	4975	4975	4975	0
159	20241223	165900	202212755	4975	4975	4975	4975	0
160	20241223	165800	202212755	4975	4975	4975	4975	0
161	20241223	165700	202212755	4975	4975	4975	4975	0
162	20241223	165600	202212755	4975	4975	4975	4975	0
163	20241223	165500	202212755	4975	4975	4975	4975	0
164	20241223	165400	202212755	4975	4975	4975	4975	0
165	20241223	165300	202212755	4975	4975	4975	4975	0
166	20241223	165200	202212755	4975	4975	4975	4975	0
167	20241223	165100	202212755	4975	4975	4975	4975	0
168	20241223	165000	202212755	4975	4975	4975	4975	0
169	20241223	164900	202212755	4975	4975	4975	4975	0
170	20241223	164800	202212755	4975	4975	4975	4975	0
171	20241223	164700	202212755	4975	4975	4975	4975	0
172	20241223	164600	202212755	4975	4975	4975	4975	0
173	20241223	164500	202212755	4975	4975	4975	4975	0
174	20241223	164400	202212755	4975	4975	4975	4975	0
175	20241223	164300	202212755	4975	4975	4975	4975	0
176	20241223	164200	202212755	4975	4975	4975	4975	0
177	20241223	164100	202212755	4975	4975	4975	4975	0
178	20241223	164000	202212755	4975	4975	4975	4975	0
179	20241223	163900	202212755	4975	4975	4975	4975	0
180	20241223	163800	202212755	4975	4975	4975	4975	0
181	20241223	163700	202212755	4975	4975	4975	4975	0
182	20241223	163600	202212755	4975	4975	4975	4975	1283
183	20241223	163500	202212755	4975	4975	4975	4975	0
184	20241223	163400	202212755	4975	4975	4975	4975	0
185	20241223	163300	202212755	4975	4975	4975	4975	0
186	20241223	163200	202212755	4975	4975	4975	4975	0
187	20241223	163100	202212755	4975	4975	4975	4975	0
188	20241223	163000	202212755	4975	4975	4975	4975	0
189	20241223	162900	202212755	4975	4975	4975	4975	0
190	20241223	162800	202212755	4975	4975	4975	4975	0
191	20241223	162700	202212755	4975	4975	4975	4975	0
192	20241223	162600	202212755	4975	4975	4975	4975	0
193	20241223	162500	202212755	4975	4975	4975	4975	0
194	20241223	162400	202212755	4975	4975	4975	4975	0
195	20241223	162300	202212755	4975	4975	4975	4975	0
196	20241223	162200	202212755	4975	4975	4975	4975	0
197	20241223	162100	202212755	4975	4975	4975	4975	0
198	20241223	162000	202212755	4975	4975	4975	4975	0
199	20241223	161900	202212755	4975	4975	4975	4975	0
200	20241223	161800	202212755	4975	4975	4975	4975	0
201	20241223	161700	202212755	4975	4975	4975	4975	0
202	20241223	161600	202212755	4975	4975	4975	4975	0
203	20241223	161500	202212755	4975	4975	4975	4975	0
204	20241223	161400	202212755	4975	4975	4975	4975	0
205	20241223	161300	202212755	4975	4975	4975	4975	0
206	20241223	161200	202212755	4975	4975	4975	4975	0
207	20241223	161100	202212755	4975	4975	4975	4975	0
208	20241223	161000	202212755	4975	4975	4975	4975	0
209	20241223	160900	202212755	4975	4975	4975	4975	0
210	20241223	160800	202212755	4975	4975	4975	4975	0
211	20241223	160700	202212755	4975	4975	4975	4975	0
212	20241223	160600	202212755	4975	4975	4975	4975	1283
213	20241223	160500	202212755	4975	4975	4975	4975	0
214	20241223	160400	202212755	4975	4975	4975	4975	0
215	20241223	160300	202212755	4975	4975	4975	4975	0
216	20241223	160200	202212755	4975	4975	4975	4975	0
217	20241223	160100	202212755	4975	4975	4975	4975	0
218	20241223	160000	202212755	4975	4975	4975	4975	0
219	20241223	155900	202212755	4975	4975	4975	4975	0
220	20241223	155800	202212755	4975	4975	4975	4975	0
221	20241223	155700	202212755	4975	4975	4975	4975	0
222	20241223	155600	202212755	4975	4975	4975	4975	0
223	20241223	155500	202212755	4975	4975	4975	4975	0
224	20241223	155400	202212755	4975	4975	4975	4975	0
225	20241223	155300	202212755	4975	4975	4975	4975	0
226	20241223	155200	202212755	4975	4975	4975	4975	0
227	20241223	155100	202212755	4975	4975	4975	4975	0
228	20241223	155000	202212755	4975	4975	4975	4975	0
229	20241223	154900	202212755	4975	4975	4975	4975	0
230	20241223	154800	202212755	4975	4975	4975	4975	0
231	20241223	154700	202212755	4975	4975	4975	4975	0
232	20241223	154600	202212755	4975	4975	4975	4975	0
233	20241223	154500	202212755	4975	4975	4975	4975	0
234	20241223	154400	202212755	4975	4975	4975	4975	0
235	20241223	154300	202212755	4975	4975	4975	4975	0
236	20241223	154200	202212755	4975	4975	4975	4975	0
237	20241223	154100	202212755	4975	4975	4975	4975	0
238	20241223	154000	202212755	4975	4975	4975	4975	0
239	20241223	153900	202212755	4975	4975	4975	4975	0
240	20241223	153800	202212755	4975	4975	4975	4975	0
241	20241223	153700	202212755	4975	4975	4975	4975	0
242	20241223	153600	202212755	4975	4975	4975	4975	1283
243	20241223	153500	202212755	4975	4975	4975	4975	0
244	20241223	153400	202212755	4975	4975	4975	4975	0
245	20241223	153300	202212755	4975	4975	4975	4975	0
246	20241223	153200	202212755	4975	4975	4975	4975	0
247	20241223	153100	202212755	4975	4975	4975	4975	0
248	20241223	153000	202212755	4975	4975	4975	4975	1283
249	20241223	152900	195829830	4980	4980	4980	4980	0
250	20241223	152800	195829830	4980	4980	4980	4980	0
251	20241223	152700	195829830	4980	4980	4980	4980	0
252	20241223	152600	195829830	4980	4980	4980	4980	0
253	20241223	152500	195829830	4980	4980	4980	4980	0
254	20241223	152400	195829830	4980	4980	4980	4980	0
255	20241223	152300	195829830	4980	4980	4980	4980	0
256	20241223	152200	195829830	4980	4980	4980	4980	0
257	20241223	152100	195829830	4980	4980	4980	4980	0
258	20241223	152000	195829830	4980	4980	4980	4980	0
259	20241223	151900	195829830	4980	4985	4985	4980	140
260	20241223	151800	195132015	4980	4985	4985	4980	27
261	20241223	151700	194997545	4980	4980	4980	4980	98
262	20241223	151600	194509505	4980	4980	4985	4980	1666
263	20241223	151500	186208015	4980	4980	4980	4980	1
264	20241223	151400	186203035	4980	4980	4980	4980	1
265	20241223	151300	186198055	4980	4980	4980	4980	1
266	20241223	151200	186193075	4980	4980	4980	4980	1
267	20241223	151100	186188095	4985	4985	4985	4985	1
268	20241223	151000	186183110	4985	4985	4985	4985	1
269	20241223	150900	186178125	4985	4985	4985	4985	1
270	20241223	150800	186173140	4985	4985	4985	4985	1
271	20241223	150700	186168155	4985	4985	4985	4985	113
272	20241223	150600	185604850	4985	4985	4985	4985	1
273	20241223	150500	185599865	4985	4985	4985	4985	1
274	20241223	150400	185594880	4985	4975	4985	4975	2
275	20241223	150300	185584920	4985	4985	4985	4985	1
276	20241223	150200	185579935	4985	4985	4985	4985	1
277	20241223	150100	185574950	4985	4985	4985	4985	1
278	20241223	150000	185569965	4985	4985	4985	4985	1
279	20241223	145900	185564980	4985	4985	4985	4985	1
280	20241223	145800	185559995	4975	4980	4980	4975	6
281	20241223	145700	185530140	4980	4980	4980	4980	11
282	20241223	145600	185475360	4985	4980	4985	4975	21
283	20241223	145500	185370775	4975	4975	4985	4975	22
284	20241223	145400	185261310	4985	4975	4985	4975	11
285	20241223	145300	185206575	4975	4975	4980	4975	18
286	20241223	145200	185117020	4975	4975	4980	4975	31
287	20241223	145100	184962710	4975	4975	4980	4975	1046
288	20241223	145000	179758740	4975	4980	4980	4975	1998
289	20241223	144900	169808755	4980	4980	4980	4975	113
290	20241223	144800	169246065	4975	4975	4975	4975	17
291	20241223	144700	169161490	4980	4975	4980	4975	15
292	20241223	144600	169086860	4975	4980	4980	4975	105
293	20241223	144500	168563980	4985	4985	4985	4985	1
294	20241223	144400	168558995	4985	4985	4985	4985	2
295	20241223	144300	168549025	4985	4985	4985	4985	1
296	20241223	144200	168544040	4985	4985	4985	4985	1
297	20241223	144100	168539055	4985	4985	4985	4985	1
298	20241223	144000	168534070	4980	4980	4980	4980	968
299	20241223	143900	163713430	4990	4985	4990	4985	1036
300	20241223	143800	158548710	4985	4985	4985	4985	0
301	20241223	143700	158548710	4985	4985	4985	4985	7
302	20241223	143600	158513815	4985	4985	4985	4985	1
303	20241223	143500	158508830	4985	4985	4985	4985	2
304	20241223	143400	158498860	4985	4985	4985	4985	2
305	20241223	143300	158488890	4985	4985	4985	4985	1
306	20241223	143200	158483905	4985	4985	4985	4985	1
307	20241223	143100	158478920	4985	4985	4985	4985	1
308	20241223	143000	158473935	4985	4985	4985	4985	1
309	20241223	142900	158468950	4990	4990	4990	4990	2
310	20241223	142800	158458970	4990	4985	4990	4985	1167
311	20241223	142700	152641170	4985	4985	4985	4985	1
312	20241223	142600	152636185	4985	4985	4985	4985	1
313	20241223	142500	152631200	4985	4985	4985	4985	1
314	20241223	142400	152626215	4985	4985	4985	4985	1
315	20241223	142300	152621230	4985	4985	4985	4985	1
316	20241223	142200	152616245	4985	4985	4985	4985	1
317	20241223	142100	152611260	4985	4985	4985	4985	1
318	20241223	142000	152606275	4985	4985	4985	4985	1
319	20241223	141900	152601290	4985	4985	4985	4985	1
320	20241223	141800	152596305	4985	4985	4985	4985	0
321	20241223	141700	152596305	4985	4985	4985	4985	1
322	20241223	141600	152591320	4985	4985	4985	4985	1
323	20241223	141500	152586335	4985	4985	4985	4985	1
324	20241223	141400	152581350	4985	4985	4985	4985	1
325	20241223	141300	152576365	4985	4985	4985	4985	1
326	20241223	141200	152571380	4985	4985	4985	4985	1
327	20241223	141100	152566395	4985	4985	4985	4985	2
328	20241223	141000	152556425	4985	4985	4985	4985	1
329	20241223	140900	152551440	4985	4985	4985	4985	1
330	20241223	140800	152546455	4975	4975	4975	4975	23
331	20241223	140700	152432030	4985	4985	4985	4985	1
332	20241223	140600	152427045	4985	4985	4985	4985	1
333	20241223	140500	152422060	4985	4985	4985	4985	1
334	20241223	140400	152417075	4985	4985	4985	4985	1
335	20241223	140300	152412090	4985	4985	4985	4985	1
336	20241223	140200	152407105	4985	4980	4985	4980	201
337	20241223	140100	151406120	4980	4980	4980	4980	5
338	20241223	140000	151381220	4980	4970	4980	4970	6
339	20241223	135900	151351390	4970	4980	4980	4970	5
340	20241223	135800	151326530	4970	4970	4970	4970	4
341	20241223	135700	151306650	4980	4970	4980	4970	10
342	20241223	135600	151256940	4980	4970	4980	4970	6
343	20241223	135500	151227110	4970	4970	4980	4970	1260
344	20241223	135400	144964900	4970	4970	4980	4970	1705
345	20241223	135300	136491040	4975	4975	4975	4970	174
346	20241223	135200	135625410	4970	4970	4975	4970	100
347	20241223	135100	135128405	4970	4975	4975	4970	6
348	20241223	135000	135098580	4970	4975	4975	4970	11
349	20241223	134900	135043905	4970	4975	4975	4970	5
350	20241223	134800	135019050	4970	4970	4970	4970	9
351	20241223	134700	134974320	4980	4970	4980	4970	5
352	20241223	134600	134949460	4985	4970	4985	4970	6
353	20241223	134500	134919625	4985	4985	4985	4985	2
354	20241223	134400	134909655	4985	4985	4985	4985	1
355	20241223	134300	134904670	4985	4985	4985	4985	1
356	20241223	134200	134899685	4985	4985	4985	4985	1
357	20241223	134100	134894700	4985	4985	4985	4985	1
358	20241223	134000	134889715	4985	4985	4985	4985	1
359	20241223	133900	134884730	4985	4985	4985	4985	0
360	20241223	133800	134884730	4985	4975	4985	4975	2248
361	20241223	133700	123700910	4975	4975	4975	4975	1
362	20241223	133600	123695935	4975	4975	4975	4975	1
363	20241223	133500	123690960	4975	4975	4975	4975	1
364	20241223	133400	123685985	4975	4975	4975	4975	1
365	20241223	133300	123681010	4975	4975	4975	4975	1
366	20241223	133200	123676035	4975	4975	4975	4975	1
367	20241223	133100	123671060	4970	4975	4975	4970	201
368	20241223	133000	122672085	4975	4975	4975	4970	287
369	20241223	132900	121244745	4975	4975	4975	4975	108
370	20241223	132800	120707445	4975	4970	4975	4970	72
371	20241223	132700	120349565	4975	4975	4975	4975	1
372	20241223	132600	120344590	4975	4975	4975	4975	1
373	20241223	132500	120339615	4975	4975	4975	4975	1
374	20241223	132400	120334640	4975	4975	4975	4975	1
375	20241223	132300	120329665	4975	4975	4975	4975	1
376	20241223	132200	120324690	4975	4975	4975	4975	1
377	20241223	132100	120319715	4975	4975	4975	4975	1
378	20241223	132000	120314740	4975	4975	4975	4975	1
379	20241223	131900	120309765	4975	4975	4975	4975	0
380	20241223	131800	120309765	4975	4975	4975	4975	1
381	20241223	131700	120304790	4975	4975	4975	4975	1
382	20241223	131600	120299815	4975	4975	4975	4975	1
383	20241223	131500	120294840	4975	4975	4975	4975	200
384	20241223	131400	119299840	4985	4985	4985	4985	112
385	20241223	131300	118741520	4985	4985	4985	4985	1
386	20241223	131200	118736535	4985	4985	4985	4985	1
387	20241223	131100	118731550	4985	4985	4985	4975	145
388	20241223	131000	118009370	4985	4985	4985	4985	1
389	20241223	130900	118004385	4985	4985	4985	4985	0
390	20241223	130800	118004385	4985	4985	4985	4985	1
391	20241223	130700	117999400	4985	4985	4985	4985	1
392	20241223	130600	117994415	4985	4985	4985	4985	1
393	20241223	130500	117989430	4985	4985	4985	4985	2
394	20241223	130400	117979460	4980	4980	4980	4980	1
395	20241223	130300	117974480	4965	4965	4965	4965	0
396	20241223	130200	117974480	4965	4965	4965	4965	0
397	20241223	130100	117974480	4965	4965	4965	4965	0
398	20241223	130000	117974480	4965	4965	4965	4965	0
399	20241223	125900	117974480	4965	4965	4965	4965	0
400	20241223	125800	117974480	4965	4965	4965	4965	0
401	20241223	125700	117974480	4965	4965	4965	4965	0
402	20241223	125600	117974480	4965	4965	4965	4965	0
403	20241223	125500	117974480	4965	4965	4965	4965	0
404	20241223	125400	117974480	4965	4965	4965	4965	0
405	20241223	125300	117974480	4965	4965	4965	4965	0
406	20241223	125200	117974480	4965	4965	4965	4965	0
407	20241223	125100	117974480	4965	4965	4965	4965	0
408	20241223	125000	117974480	4965	4980	4980	4965	2131
409	20241223	124900	107371360	4985	4985	4985	4985	0
410	20241223	124800	107371360	4985	4985	4985	4985	0
411	20241223	124700	107371360	4985	4985	4985	4985	0
412	20241223	124600	107371360	4985	4985	4985	4985	1000
413	20241223	124500	102386360	4980	4980	4980	4980	12
414	20241223	124400	102326600	4980	4980	4980	4980	488
415	20241223	124300	99896360	4985	4985	4985	4985	4
416	20241223	124200	99876420	4985	4985	4985	4985	0
417	20241223	124100	99876420	4985	4985	4985	4985	20
418	20241223	124000	99776720	4985	4985	4985	4985	0
419	20241223	123900	99776720	4985	4985	4985	4985	0
420	20241223	123800	99776720	4985	4985	4985	4985	0
421	20241223	123700	99776720	4985	4985	4985	4985	0
422	20241223	123600	99776720	4985	4985	4985	4985	0
423	20241223	123500	99776720	4985	4985	4985	4985	0
424	20241223	123400	99776720	4985	4985	4985	4985	12
425	20241223	123300	99716900	4985	4985	4985	4985	196
426	20241223	123200	98739840	4985	4985	4985	4985	0
427	20241223	123100	98739840	4985	4985	4985	4985	0
428	20241223	123000	98739840	4985	4985	4985	4985	0
429	20241223	122900	98739840	4985	4985	4985	4985	0
430	20241223	122800	98739840	4985	4985	4985	4985	0
431	20241223	122700	98739840	4985	4985	4985	4985	0
432	20241223	122600	98739840	4985	4985	4985	4985	0
433	20241223	122500	98739840	4985	4985	4985	4985	0
434	20241223	122400	98739840	4985	4985	4985	4985	0
435	20241223	122300	98739840	4985	4985	4985	4985	0
436	20241223	122200	98739840	4985	4985	4985	4985	0
437	20241223	122100	98739840	4985	4985	4985	4985	0
438	20241223	122000	98739840	4985	4985	4985	4985	0
439	20241223	121900	98739840	4985	4985	4985	4985	5
440	20241223	121800	98714915	4985	4985	4985	4985	1
441	20241223	121700	98709930	4990	4990	4990	4990	0
442	20241223	121600	98709930	4990	4990	4990	4990	0
443	20241223	121500	98709930	4990	4990	4990	4990	0
444	20241223	121400	98709930	4990	4990	4990	4990	0
445	20241223	121300	98709930	4990	4990	4990	4990	0
446	20241223	121200	98709930	4990	4990	4990	4990	0
447	20241223	121100	98709930	4990	4990	4990	4990	10
448	20241223	121000	98660030	4985	4975	4985	4975	2055
449	20241223	120900	88420095	4975	4975	4975	4975	0
450	20241223	120800	88420095	4975	4975	4975	4975	10
451	20241223	120700	88370345	4970	4970	4970	4970	0
452	20241223	120600	88370345	4970	4970	4970	4970	0
453	20241223	120500	88370345	4970	4970	4970	4970	0
454	20241223	120400	88370345	4970	4970	4970	4970	0
455	20241223	120300	88370345	4970	4970	4970	4970	0
456	20241223	120200	88370345	4970	4970	4970	4970	0
457	20241223	120100	88370345	4970	4970	4970	4970	0
458	20241223	120000	88370345	4970	4970	4970	4970	69
459	20241223	115900	88027415	4965	4965	4965	4965	0
460	20241223	115800	88027415	4965	4965	4965	4965	0
461	20241223	115700	88027415	4965	4965	4965	4965	0
462	20241223	115600	88027415	4965	4965	4965	4965	0
463	20241223	115500	88027415	4965	4965	4965	4965	0
464	20241223	115400	88027415	4965	4965	4965	4965	0
465	20241223	115300	88027415	4965	4965	4965	4965	0
466	20241223	115200	88027415	4965	4965	4965	4965	0
467	20241223	115100	88027415	4965	4965	4965	4965	0
468	20241223	115000	88027415	4965	4965	4965	4965	4
469	20241223	114900	88007555	4970	4970	4970	4970	0
470	20241223	114800	88007555	4970	4970	4970	4970	7
471	20241223	114700	87972765	4970	4970	4970	4970	0
472	20241223	114600	87972765	4970	4970	4970	4970	0
473	20241223	114500	87972765	4970	4970	4970	4970	5
474	20241223	114400	87947915	4970	4970	4970	4970	0
475	20241223	114300	87947915	4970	4970	4970	4970	2
476	20241223	114200	87937975	4970	4970	4970	4970	218
477	20241223	114100	86854515	4970	4970	4970	4970	0
478	20241223	114000	86854515	4970	4970	4970	4970	1
479	20241223	113900	86849545	4970	4970	4970	4970	0
480	20241223	113800	86849545	4970	4970	4970	4970	0
481	20241223	113700	86849545	4970	4960	4970	4960	579
482	20241223	113600	83973495	4965	4965	4965	4965	0
483	20241223	113500	83973495	4965	4965	4965	4965	0
484	20241223	113400	83973495	4965	4960	4965	4960	178
485	20241223	113300	83090610	4965	4965	4965	4965	21
486	20241223	113200	82986345	4970	4970	4970	4970	0
487	20241223	113100	82986345	4970	4970	4970	4970	0
488	20241223	113000	82986345	4970	4970	4970	4970	1
489	20241223	112900	82981375	4970	4970	4970	4970	96
490	20241223	112800	82504255	4960	4970	4970	4960	1105
491	20241223	112700	77018995	4970	4970	4970	4970	0
492	20241223	112600	77018995	4970	4970	4970	4970	0
493	20241223	112500	77018995	4970	4970	4970	4970	0
494	20241223	112400	77018995	4970	4970	4970	4970	11
495	20241223	112300	76964325	4970	4970	4970	4970	11
496	20241223	112200	76909655	4965	4965	4965	4965	0
497	20241223	112100	76909655	4965	4965	4965	4965	70
498	20241223	112000	76562105	4970	4970	4970	4970	0
499	20241223	111900	76562105	4970	4970	4970	4970	0
500	20241223	111800	76562105	4970	4970	4970	4970	0
501	20241223	111700	76562105	4970	4970	4970	4970	18
502	20241223	111600	76472645	4970	4970	4970	4970	22
503	20241223	111500	76363305	4970	4970	4970	4970	0
504	20241223	111400	76363305	4970	4970	4970	4970	0
505	20241223	111300	76363305	4970	4970	4970	4970	26
506	20241223	111200	76234085	4965	4965	4965	4965	0
507	20241223	111100	76234085	4965	4965	4965	4965	0
508	20241223	111000	76234085	4965	4965	4965	4965	0
509	20241223	110900	76234085	4965	4965	4965	4965	0
510	20241223	110800	76234085	4965	4965	4965	4965	10
511	20241223	110700	76184435	4960	4960	4960	4960	0
512	20241223	110600	76184435	4960	4960	4960	4960	0
513	20241223	110500	76184435	4960	4960	4960	4960	155
514	20241223	110400	75415635	4960	4960	4960	4960	100
515	20241223	110300	74919635	4960	4960	4960	4960	0
516	20241223	110200	74919635	4960	4960	4960	4960	0
517	20241223	110100	74919635	4960	4965	4965	4945	3010
518	20241223	110000	60014880	4970	4970	4970	4970	393
519	20241223	105900	58061670	4975	4975	4975	4975	101
520	20241223	105800	57559195	4975	4975	4975	4975	105
521	20241223	105700	57036820	4980	4980	4980	4980	0
522	20241223	105600	57036820	4980	4980	4980	4980	0
523	20241223	105500	57036820	4980	4980	4980	4980	27
524	20241223	105400	56902360	4980	4980	4980	4980	0
525	20241223	105300	56902360	4980	4980	4980	4980	0
526	20241223	105200	56902360	4980	4980	4980	4980	102
527	20241223	105100	56394400	4980	4980	4980	4980	0
528	20241223	105000	56394400	4980	4980	4980	4980	100
529	20241223	104900	55896400	4980	4980	4980	4980	0
530	20241223	104800	55896400	4980	4980	4980	4980	0
531	20241223	104700	55896400	4980	4980	4980	4980	0
532	20241223	104600	55896400	4980	4980	4980	4980	5
533	20241223	104500	55871500	4980	4980	4980	4980	20
534	20241223	104400	55771900	4985	4985	4985	4985	0
535	20241223	104300	55771900	4985	4985	4985	4985	0
536	20241223	104200	55771900	4985	4985	4985	4985	0
537	20241223	104100	55771900	4985	4985	4985	4985	6
538	20241223	104000	55741990	4985	4985	4985	4985	0
539	20241223	103900	55741990	4985	4985	4985	4985	100
540	20241223	103800	55243490	4985	4985	4985	4985	11
541	20241223	103700	55188655	4985	4985	4985	4985	0
542	20241223	103600	55188655	4985	4985	4985	4985	0
543	20241223	103500	55188655	4985	4985	4985	4985	0
544	20241223	103400	55188655	4985	4985	4985	4985	6
545	20241223	103300	55158745	4985	4985	4985	4985	5
546	20241223	103200	55133820	4985	4985	4985	4985	0
547	20241223	103100	55133820	4985	4985	4985	4985	0
548	20241223	103000	55133820	4985	4985	4985	4985	5
549	20241223	102900	55108895	4980	4980	4980	4980	0
550	20241223	102800	55108895	4980	4980	4980	4980	70
551	20241223	102700	54760295	4980	4985	4985	4980	102
552	20241223	102600	54251835	4985	4985	4985	4985	0
553	20241223	102500	54251835	4985	4985	4985	4985	1
554	20241223	102400	54246850	4975	4975	4975	4975	0
555	20241223	102300	54246850	4975	4975	4975	4975	2
556	20241223	102200	54236900	4975	4975	4975	4975	0
557	20241223	102100	54236900	4975	4975	4975	4975	0
558	20241223	102000	54236900	4975	4975	4975	4975	51
559	20241223	101900	53983175	4985	4985	4985	4985	0
560	20241223	101800	53983175	4985	4985	4985	4985	0
561	20241223	101700	53983175	4985	4985	4985	4985	0
562	20241223	101600	53983175	4985	4985	4985	4985	0
563	20241223	101500	53983175	4985	4985	4985	4985	0
564	20241223	101400	53983175	4985	4985	4985	4985	0
565	20241223	101300	53983175	4985	4985	4985	4985	0
566	20241223	101200	53983175	4985	4980	4985	4980	2
567	20241223	101100	53973210	4980	4985	4985	4980	201
568	20241223	101000	52972225	4985	4985	4985	4985	9
569	20241223	100900	52927360	4985	4985	4985	4985	1
570	20241223	100800	52922375	4985	4985	4985	4985	0
571	20241223	100700	52922375	4985	4985	4985	4985	223
572	20241223	100600	51810720	4985	4985	4985	4985	120
573	20241223	100500	51212520	4985	4985	4985	4985	15
574	20241223	100400	51137745	4985	4985	4985	4985	1
575	20241223	100300	51132760	4985	4985	4985	4985	0
576	20241223	100200	51132760	4985	4985	4985	4985	0
577	20241223	100100	51132760	4985	4985	4985	4985	0
578	20241223	100000	51132760	4985	4985	4985	4985	0
579	20241223	095900	51132760	4985	4985	4985	4985	91
580	20241223	095800	50679125	4990	4990	4990	4990	30
581	20241223	095700	50529425	4990	4990	4990	4990	18
582	20241223	095600	50439605	4990	4990	4990	4990	1
583	20241223	095500	50434615	4990	4985	4990	4985	11
584	20241223	095400	50379730	4985	4985	4985	4985	0
585	20241223	095300	50379730	4985	4985	4985	4985	0
586	20241223	095200	50379730	4985	4985	4985	4985	0
587	20241223	095100	50379730	4985	4985	4985	4985	2
588	20241223	095000	50369760	4980	4980	4980	4980	0
589	20241223	094900	50369760	4980	4980	4980	4980	0
590	20241223	094800	50369760	4980	4980	4980	4980	0
591	20241223	094700	50369760	4980	4980	4980	4980	0
592	20241223	094600	50369760	4980	4980	4980	4980	11
593	20241223	094500	50314980	4980	4990	4990	4980	3
594	20241223	094400	50300025	4995	4995	4995	4995	10
595	20241223	094300	50250075	4995	4995	4995	4990	2383
596	20241223	094200	38347050	4995	4990	4995	4990	54
597	20241223	094100	38077570	4990	4995	4995	4990	3
598	20241223	094000	38062595	4995	4990	4995	4990	401
599	20241223	093900	36059945	4975	4975	4975	4975	291
600	20241223	093800	34612220	4995	4995	4995	4995	0
601	20241223	093700	34612220	4995	4990	4995	4990	1000
602	20241223	093600	29618200	4990	4975	4990	4975	201
603	20241223	093500	28616440	4975	4975	4975	4975	35
604	20241223	093400	28442315	4975	4975	4975	4975	0
605	20241223	093300	28442315	4975	4975	4975	4975	1
606	20241223	093200	28437340	4985	4985	4985	4985	0
607	20241223	093100	28437340	4985	4985	4985	4985	1
608	20241223	093000	28432355	4990	4990	4990	4990	0
609	20241223	092900	28432355	4990	4990	4990	4990	0
610	20241223	092800	28432355	4990	4990	4990	4990	5
611	20241223	092700	28407405	4990	4975	4990	4975	18
612	20241223	092600	28317735	4990	4990	4990	4990	502
613	20241223	092500	25812755	4990	4990	4990	4990	2
614	20241223	092400	25802775	4990	4985	4990	4985	203
615	20241223	092300	24789830	4990	4990	4990	4990	0
616	20241223	092200	24789830	4990	4990	4990	4990	8
617	20241223	092100	24749910	4995	4970	4995	4970	944
618	20241223	092000	20038765	4970	4970	4970	4970	50
619	20241223	091900	19790265	4970	4970	4970	4970	5
620	20241223	091800	19765415	4970	4970	4970	4970	0
621	20241223	091700	19765415	4970	4965	4970	4965	952
622	20241223	091600	15034170	4965	4965	4965	4965	0
623	20241223	091500	15034170	4965	4955	4965	4955	599
624	20241223	091400	12062515	4955	4955	4955	4955	0
625	20241223	091300	12062515	4955	4955	4955	4955	12
626	20241223	091200	12003055	4955	4955	4955	4955	0
627	20241223	091100	12003055	4955	4955	4955	4955	4
628	20241223	091000	11983235	4955	4955	4955	4955	2
629	20241223	090900	11973325	4955	4950	4960	4950	663
630	20241223	090800	8689230	4955	4955	4955	4955	0
631	20241223	090700	8689230	4955	4955	4955	4955	1
632	20241223	090600	8684275	4950	4950	4950	4950	5
633	20241223	090500	8659525	4955	4955	4955	4955	926
634	20241223	090400	4071195	4960	4960	4960	4960	0
635	20241223	090300	4071195	4960	4960	4960	4960	0
636	20241223	090200	4071195	4960	4960	4960	4960	0
637	20241223	090100	4071195	4960	4960	4960	4960	604
638	20241223	090000	1075355	4970	4985	4985	4960	216