KissMeData/002200/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	183600	118320995	2820	2820	2820	2820	4609
3	20241223	183500	118320995	2820	2820	2820	2820	0
4	20241223	183400	118320995	2820	2820	2820	2820	0
5	20241223	183300	118320995	2820	2820	2820	2820	0
6	20241223	183200	118320995	2820	2820	2820	2820	0
7	20241223	183100	118320995	2820	2820	2820	2820	0
8	20241223	183000	118320995	2820	2820	2820	2820	0
9	20241223	182900	118320995	2820	2820	2820	2820	0
10	20241223	182800	118320995	2820	2820	2820	2820	0
11	20241223	182700	118320995	2820	2820	2820	2820	0
12	20241223	182600	118320995	2820	2820	2820	2820	0
13	20241223	182500	118320995	2820	2820	2820	2820	0
14	20241223	182400	118320995	2820	2820	2820	2820	0
15	20241223	182300	118320995	2820	2820	2820	2820	0
16	20241223	182200	118320995	2820	2820	2820	2820	0
17	20241223	182100	118320995	2820	2820	2820	2820	0
18	20241223	182000	118320995	2820	2820	2820	2820	0
19	20241223	181900	118320995	2820	2820	2820	2820	0
20	20241223	181800	118320995	2820	2820	2820	2820	0
21	20241223	181700	118320995	2820	2820	2820	2820	0
22	20241223	181600	118320995	2820	2820	2820	2820	0
23	20241223	181500	118320995	2820	2820	2820	2820	0
24	20241223	181400	118320995	2820	2820	2820	2820	0
25	20241223	181300	118320995	2820	2820	2820	2820	0
26	20241223	181200	118320995	2820	2820	2820	2820	0
27	20241223	181100	118320995	2820	2820	2820	2820	0
28	20241223	181000	118320995	2820	2820	2820	2820	0
29	20241223	180900	118320995	2820	2820	2820	2820	0
30	20241223	180800	118320995	2820	2820	2820	2820	0
31	20241223	180700	118320995	2820	2820	2820	2820	0
32	20241223	180600	118320995	2820	2820	2820	2820	4609
33	20241223	180500	118320995	2820	2820	2820	2820	0
34	20241223	180400	118320995	2820	2820	2820	2820	0
35	20241223	180300	118320995	2820	2820	2820	2820	0
36	20241223	180200	118320995	2820	2820	2820	2820	0
37	20241223	180100	118320995	2820	2820	2820	2820	0
38	20241223	180000	118320995	2820	2820	2820	2820	0
39	20241223	175900	118320995	2820	2820	2820	2820	0
40	20241223	175800	118320995	2820	2820	2820	2820	0
41	20241223	175700	118320995	2820	2820	2820	2820	0
42	20241223	175600	118320995	2820	2820	2820	2820	0
43	20241223	175500	118320995	2820	2820	2820	2820	0
44	20241223	175400	118320995	2820	2820	2820	2820	0
45	20241223	175300	118320995	2820	2820	2820	2820	0
46	20241223	175200	118320995	2820	2820	2820	2820	0
47	20241223	175100	118320995	2820	2820	2820	2820	0
48	20241223	175000	118320995	2820	2820	2820	2820	0
49	20241223	174900	118320995	2820	2820	2820	2820	0
50	20241223	174800	118320995	2820	2820	2820	2820	0
51	20241223	174700	118320995	2820	2820	2820	2820	0
52	20241223	174600	118320995	2820	2820	2820	2820	0
53	20241223	174500	118320995	2820	2820	2820	2820	0
54	20241223	174400	118320995	2820	2820	2820	2820	0
55	20241223	174300	118320995	2820	2820	2820	2820	0
56	20241223	174200	118320995	2820	2820	2820	2820	0
57	20241223	174100	118320995	2820	2820	2820	2820	0
58	20241223	174000	118320995	2820	2820	2820	2820	0
59	20241223	173900	118320995	2820	2820	2820	2820	0
60	20241223	173800	118320995	2820	2820	2820	2820	0
61	20241223	173700	118320995	2820	2820	2820	2820	0
62	20241223	173600	118320995	2820	2820	2820	2820	4609
63	20241223	173500	118320995	2820	2820	2820	2820	0
64	20241223	173400	118320995	2820	2820	2820	2820	0
65	20241223	173300	118320995	2820	2820	2820	2820	0
66	20241223	173200	118320995	2820	2820	2820	2820	0
67	20241223	173100	118320995	2820	2820	2820	2820	0
68	20241223	173000	118320995	2820	2820	2820	2820	0
69	20241223	172900	118320995	2820	2820	2820	2820	0
70	20241223	172800	118320995	2820	2820	2820	2820	0
71	20241223	172700	118320995	2820	2820	2820	2820	0
72	20241223	172600	118320995	2820	2820	2820	2820	0
73	20241223	172500	118320995	2820	2820	2820	2820	0
74	20241223	172400	118320995	2820	2820	2820	2820	0
75	20241223	172300	118320995	2820	2820	2820	2820	0
76	20241223	172200	118320995	2820	2820	2820	2820	0
77	20241223	172100	118320995	2820	2820	2820	2820	0
78	20241223	172000	118320995	2820	2820	2820	2820	0
79	20241223	171900	118320995	2820	2820	2820	2820	0
80	20241223	171800	118320995	2820	2820	2820	2820	0
81	20241223	171700	118320995	2820	2820	2820	2820	0
82	20241223	171600	118320995	2820	2820	2820	2820	0
83	20241223	171500	118320995	2820	2820	2820	2820	0
84	20241223	171400	118320995	2820	2820	2820	2820	0
85	20241223	171300	118320995	2820	2820	2820	2820	0
86	20241223	171200	118320995	2820	2820	2820	2820	0
87	20241223	171100	118320995	2820	2820	2820	2820	0
88	20241223	171000	118320995	2820	2820	2820	2820	0
89	20241223	170900	118320995	2820	2820	2820	2820	0
90	20241223	170800	118320995	2820	2820	2820	2820	0
91	20241223	170700	118320995	2820	2820	2820	2820	0
92	20241223	170600	118320995	2820	2820	2820	2820	4609
93	20241223	170500	118320995	2820	2820	2820	2820	0
94	20241223	170400	118320995	2820	2820	2820	2820	0
95	20241223	170300	118320995	2820	2820	2820	2820	0
96	20241223	170200	118320995	2820	2820	2820	2820	0
97	20241223	170100	118320995	2820	2820	2820	2820	0
98	20241223	170000	118320995	2820	2820	2820	2820	0
99	20241223	165900	118320995	2820	2820	2820	2820	0
100	20241223	165800	118320995	2820	2820	2820	2820	0
101	20241223	165700	118320995	2820	2820	2820	2820	0
102	20241223	165600	118320995	2820	2820	2820	2820	0
103	20241223	165500	118320995	2820	2820	2820	2820	0
104	20241223	165400	118320995	2820	2820	2820	2820	0
105	20241223	165300	118320995	2820	2820	2820	2820	0
106	20241223	165200	118320995	2820	2820	2820	2820	0
107	20241223	165100	118320995	2820	2820	2820	2820	0
108	20241223	165000	118320995	2820	2820	2820	2820	0
109	20241223	164900	118320995	2820	2820	2820	2820	0
110	20241223	164800	118320995	2820	2820	2820	2820	0
111	20241223	164700	118320995	2820	2820	2820	2820	0
112	20241223	164600	118320995	2820	2820	2820	2820	0
113	20241223	164500	118320995	2820	2820	2820	2820	0
114	20241223	164400	118320995	2820	2820	2820	2820	0
115	20241223	164300	118320995	2820	2820	2820	2820	0
116	20241223	164200	118320995	2820	2820	2820	2820	0
117	20241223	164100	118320995	2820	2820	2820	2820	0
118	20241223	164000	118320995	2820	2820	2820	2820	0
119	20241223	163900	118320995	2820	2820	2820	2820	0
120	20241223	163800	118320995	2820	2820	2820	2820	0
121	20241223	163700	118320995	2820	2820	2820	2820	0
122	20241223	163600	118320995	2820	2820	2820	2820	4609
123	20241223	163500	118320995	2820	2820	2820	2820	0
124	20241223	163400	118320995	2820	2820	2820	2820	0
125	20241223	163300	118320995	2820	2820	2820	2820	0
126	20241223	163200	118320995	2820	2820	2820	2820	0
127	20241223	163100	118320995	2820	2820	2820	2820	0
128	20241223	163000	118320995	2820	2820	2820	2820	0
129	20241223	162900	118320995	2820	2820	2820	2820	0
130	20241223	162800	118320995	2820	2820	2820	2820	0
131	20241223	162700	118320995	2820	2820	2820	2820	0
132	20241223	162600	118320995	2820	2820	2820	2820	0
133	20241223	162500	118320995	2820	2820	2820	2820	0
134	20241223	162400	118320995	2820	2820	2820	2820	0
135	20241223	162300	118320995	2820	2820	2820	2820	0
136	20241223	162200	118320995	2820	2820	2820	2820	0
137	20241223	162100	118320995	2820	2820	2820	2820	0
138	20241223	162000	118320995	2820	2820	2820	2820	0
139	20241223	161900	118320995	2820	2820	2820	2820	0
140	20241223	161800	118320995	2820	2820	2820	2820	0
141	20241223	161700	118320995	2820	2820	2820	2820	0
142	20241223	161600	118320995	2820	2820	2820	2820	0
143	20241223	161500	118320995	2820	2820	2820	2820	0
144	20241223	161400	118320995	2820	2820	2820	2820	0
145	20241223	161300	118320995	2820	2820	2820	2820	0
146	20241223	161200	118320995	2820	2820	2820	2820	0
147	20241223	161100	118320995	2820	2820	2820	2820	0
148	20241223	161000	118320995	2820	2820	2820	2820	0
149	20241223	160900	118320995	2820	2820	2820	2820	0
150	20241223	160800	118320995	2820	2820	2820	2820	0
151	20241223	160700	118320995	2820	2820	2820	2820	0
152	20241223	160600	118320995	2820	2820	2820	2820	4609
153	20241223	160500	118320995	2820	2820	2820	2820	0
154	20241223	160400	118320995	2820	2820	2820	2820	0
155	20241223	160300	118320995	2820	2820	2820	2820	0
156	20241223	160200	118320995	2820	2820	2820	2820	0
157	20241223	160100	118320995	2820	2820	2820	2820	0
158	20241223	160000	118320995	2820	2820	2820	2820	0
159	20241223	155900	118320995	2820	2820	2820	2820	0
160	20241223	155800	118320995	2820	2820	2820	2820	0
161	20241223	155700	118320995	2820	2820	2820	2820	0
162	20241223	155600	118320995	2820	2820	2820	2820	0
163	20241223	155500	118320995	2820	2820	2820	2820	0
164	20241223	155400	118320995	2820	2820	2820	2820	0
165	20241223	155300	118320995	2820	2820	2820	2820	0
166	20241223	155200	118320995	2820	2820	2820	2820	0
167	20241223	155100	118320995	2820	2820	2820	2820	0
168	20241223	155000	118320995	2820	2820	2820	2820	0
169	20241223	154900	118320995	2820	2820	2820	2820	0
170	20241223	154800	118320995	2820	2820	2820	2820	0
171	20241223	154700	118320995	2820	2820	2820	2820	0
172	20241223	154600	118320995	2820	2820	2820	2820	0
173	20241223	154500	118320995	2820	2820	2820	2820	0
174	20241223	154400	118320995	2820	2820	2820	2820	0
175	20241223	154300	118320995	2820	2820	2820	2820	0
176	20241223	154200	118320995	2820	2820	2820	2820	0
177	20241223	154100	118320995	2820	2820	2820	2820	0
178	20241223	154000	118320995	2820	2820	2820	2820	0
179	20241223	153900	118320995	2820	2820	2820	2820	0
180	20241223	153800	118320995	2820	2820	2820	2820	0
181	20241223	153700	118320995	2820	2820	2820	2820	0
182	20241223	153600	118320995	2820	2820	2820	2820	4609
183	20241223	153500	118320995	2820	2820	2820	2820	0
184	20241223	153400	118320995	2820	2820	2820	2820	0
185	20241223	153300	118320995	2820	2820	2820	2820	0
186	20241223	153200	118320995	2820	2820	2820	2820	0
187	20241223	153100	118320995	2820	2820	2820	2820	0
188	20241223	153000	118320995	2820	2820	2820	2820	4609
189	20241223	152900	105323615	2825	2825	2825	2825	0
190	20241223	152800	105323615	2825	2825	2825	2825	0
191	20241223	152700	105323615	2825	2825	2825	2825	0
192	20241223	152600	105323615	2825	2825	2825	2825	0
193	20241223	152500	105323615	2825	2825	2825	2825	0
194	20241223	152400	105323615	2825	2825	2825	2825	0
195	20241223	152300	105323615	2825	2825	2825	2825	0
196	20241223	152200	105323615	2825	2825	2825	2825	0
197	20241223	152100	105323615	2825	2825	2825	2825	0
198	20241223	152000	105323615	2825	2825	2825	2825	0
199	20241223	151900	105323615	2825	2830	2830	2825	3916
200	20241223	151800	94255755	2825	2825	2825	2825	116
201	20241223	151700	93928055	2820	2820	2820	2820	685
202	20241223	151600	91996355	2815	2815	2815	2815	1650
203	20241223	151500	87351605	2815	2815	2815	2815	0
204	20241223	151400	87351605	2815	2815	2815	2815	1
205	20241223	151300	87348790	2815	2815	2815	2815	1
206	20241223	151200	87345975	2810	2810	2810	2810	0
207	20241223	151100	87345975	2810	2810	2810	2810	0
208	20241223	151000	87345975	2810	2810	2810	2810	0
209	20241223	150900	87345975	2810	2810	2810	2810	0
210	20241223	150800	87345975	2810	2810	2810	2810	0
211	20241223	150700	87345975	2810	2810	2810	2810	50
212	20241223	150600	87205475	2810	2810	2810	2810	0
213	20241223	150500	87205475	2810	2810	2810	2810	0
214	20241223	150400	87205475	2810	2810	2810	2810	147
215	20241223	150300	86792405	2810	2810	2810	2810	0
216	20241223	150200	86792405	2810	2810	2810	2810	0
217	20241223	150100	86792405	2810	2810	2810	2810	0
218	20241223	150000	86792405	2810	2810	2810	2810	182
219	20241223	145900	86280985	2810	2810	2810	2810	146
220	20241223	145800	85870725	2815	2815	2815	2815	0
221	20241223	145700	85870725	2815	2815	2815	2815	0
222	20241223	145600	85870725	2815	2815	2815	2815	0
223	20241223	145500	85870725	2815	2815	2815	2815	0
224	20241223	145400	85870725	2815	2815	2815	2815	0
225	20241223	145300	85870725	2815	2815	2815	2815	0
226	20241223	145200	85870725	2815	2815	2815	2815	0
227	20241223	145100	85870725	2815	2815	2815	2815	0
228	20241223	145000	85870725	2815	2815	2815	2815	1
229	20241223	144900	85867910	2810	2810	2810	2810	0
230	20241223	144800	85867910	2810	2810	2810	2810	0
231	20241223	144700	85867910	2810	2805	2810	2805	2209
232	20241223	144600	79663925	2805	2800	2805	2795	101
233	20241223	144500	79381610	2805	2805	2805	2805	1
234	20241223	144400	79378805	2795	2800	2800	2795	1116
235	20241223	144300	76257125	2805	2805	2805	2805	0
236	20241223	144200	76257125	2805	2805	2805	2805	584
237	20241223	144100	74619005	2810	2810	2810	2810	0
238	20241223	144000	74619005	2810	2810	2810	2810	0
239	20241223	143900	74619005	2810	2810	2810	2810	0
240	20241223	143800	74619005	2810	2810	2810	2810	0
241	20241223	143700	74619005	2810	2810	2810	2810	0
242	20241223	143600	74619005	2810	2810	2810	2810	0
243	20241223	143500	74619005	2810	2810	2810	2810	0
244	20241223	143400	74619005	2810	2810	2810	2810	0
245	20241223	143300	74619005	2810	2800	2810	2800	1801
246	20241223	143200	69576195	2810	2810	2810	2810	0
247	20241223	143100	69576195	2810	2810	2810	2810	1
248	20241223	143000	69573385	2800	2800	2800	2800	0
249	20241223	142900	69573385	2800	2800	2800	2800	700
250	20241223	142800	67613385	2810	2810	2810	2810	0
251	20241223	142700	67613385	2810	2810	2810	2810	0
252	20241223	142600	67613385	2810	2810	2810	2810	0
253	20241223	142500	67613385	2810	2810	2810	2810	0
254	20241223	142400	67613385	2810	2810	2810	2810	2
255	20241223	142300	67607765	2810	2810	2810	2810	0
256	20241223	142200	67607765	2810	2810	2810	2810	0
257	20241223	142100	67607765	2810	2810	2810	2810	0
258	20241223	142000	67607765	2810	2810	2810	2810	0
259	20241223	141900	67607765	2810	2810	2810	2810	0
260	20241223	141800	67607765	2810	2810	2810	2810	0
261	20241223	141700	67607765	2810	2810	2810	2810	0
262	20241223	141600	67607765	2810	2810	2810	2810	0
263	20241223	141500	67607765	2810	2810	2810	2810	0
264	20241223	141400	67607765	2810	2810	2810	2810	0
265	20241223	141300	67607765	2810	2810	2810	2810	0
266	20241223	141200	67607765	2810	2810	2810	2810	10
267	20241223	141100	67579665	2810	2810	2810	2810	5
268	20241223	141000	67565615	2800	2800	2800	2800	0
269	20241223	140900	67565615	2800	2800	2800	2800	0
270	20241223	140800	67565615	2800	2800	2800	2800	0
271	20241223	140700	67565615	2800	2800	2800	2800	0
272	20241223	140600	67565615	2800	2800	2800	2800	0
273	20241223	140500	67565615	2800	2800	2800	2800	0
274	20241223	140400	67565615	2800	2800	2800	2800	0
275	20241223	140300	67565615	2800	2800	2800	2800	0
276	20241223	140200	67565615	2800	2800	2800	2800	0
277	20241223	140100	67565615	2800	2800	2800	2800	0
278	20241223	140000	67565615	2800	2800	2800	2800	20
279	20241223	135900	67509615	2805	2805	2805	2805	0
280	20241223	135800	67509615	2805	2805	2805	2805	0
281	20241223	135700	67509615	2805	2805	2805	2805	50
282	20241223	135600	67369365	2810	2810	2810	2810	0
283	20241223	135500	67369365	2810	2810	2810	2810	0
284	20241223	135400	67369365	2810	2810	2810	2810	0
285	20241223	135300	67369365	2810	2810	2810	2810	0
286	20241223	135200	67369365	2810	2810	2810	2810	0
287	20241223	135100	67369365	2810	2810	2810	2810	0
288	20241223	135000	67369365	2810	2810	2810	2810	0
289	20241223	134900	67369365	2810	2810	2810	2810	0
290	20241223	134800	67369365	2810	2810	2810	2810	0
291	20241223	134700	67369365	2810	2810	2810	2810	0
292	20241223	134600	67369365	2810	2810	2810	2810	0
293	20241223	134500	67369365	2810	2810	2810	2810	0
294	20241223	134400	67369365	2810	2810	2810	2810	0
295	20241223	134300	67369365	2810	2810	2810	2810	10
296	20241223	134200	67341265	2810	2810	2810	2810	10
297	20241223	134100	67313165	2810	2810	2810	2810	15
298	20241223	134000	67271015	2810	2805	2810	2805	13
299	20241223	133900	67234545	2805	2805	2805	2805	0
300	20241223	133800	67234545	2805	2805	2805	2805	0
301	20241223	133700	67234545	2805	2805	2805	2805	0
302	20241223	133600	67234545	2805	2810	2810	2805	12
303	20241223	133500	67200860	2810	2810	2810	2810	15
304	20241223	133400	67158710	2810	2810	2810	2810	0
305	20241223	133300	67158710	2810	2810	2810	2810	0
306	20241223	133200	67158710	2810	2810	2810	2810	0
307	20241223	133100	67158710	2810	2810	2810	2810	0
308	20241223	133000	67158710	2810	2810	2810	2810	0
309	20241223	132900	67158710	2810	2810	2810	2810	0
310	20241223	132800	67158710	2810	2810	2810	2810	0
311	20241223	132700	67158710	2810	2810	2810	2810	0
312	20241223	132600	67158710	2810	2810	2810	2810	0
313	20241223	132500	67158710	2810	2810	2810	2810	0
314	20241223	132400	67158710	2810	2810	2810	2810	0
315	20241223	132300	67158710	2810	2810	2810	2810	0
316	20241223	132200	67158710	2810	2810	2810	2810	0
317	20241223	132100	67158710	2810	2810	2810	2810	0
318	20241223	132000	67158710	2810	2810	2810	2810	0
319	20241223	131900	67158710	2810	2810	2810	2810	3
320	20241223	131800	67150280	2800	2800	2800	2800	0
321	20241223	131700	67150280	2800	2800	2800	2800	0
322	20241223	131600	67150280	2800	2800	2800	2800	1
323	20241223	131500	67147480	2810	2810	2810	2810	0
324	20241223	131400	67147480	2810	2800	2810	2800	1520
325	20241223	131300	62891470	2810	2810	2810	2810	0
326	20241223	131200	62891470	2810	2810	2810	2810	0
327	20241223	131100	62891470	2810	2810	2810	2810	0
328	20241223	131000	62891470	2810	2810	2810	2810	0
329	20241223	130900	62891470	2810	2810	2810	2810	0
330	20241223	130800	62891470	2810	2810	2810	2810	1
331	20241223	130700	62888660	2805	2805	2805	2805	0
332	20241223	130600	62888660	2805	2805	2805	2805	0
333	20241223	130500	62888660	2805	2805	2805	2805	0
334	20241223	130400	62888660	2805	2805	2805	2805	0
335	20241223	130300	62888660	2805	2805	2805	2805	815
336	20241223	130200	60602585	2810	2810	2810	2810	0
337	20241223	130100	60602585	2810	2810	2810	2810	0
338	20241223	130000	60602585	2810	2810	2810	2810	0
339	20241223	125900	60602585	2810	2810	2810	2810	0
340	20241223	125800	60602585	2810	2810	2810	2810	100
341	20241223	125700	60321585	2810	2810	2810	2810	0
342	20241223	125600	60321585	2810	2810	2810	2810	0
343	20241223	125500	60321585	2810	2810	2810	2810	0
344	20241223	125400	60321585	2810	2810	2810	2810	1
345	20241223	125300	60318775	2805	2805	2805	2805	0
346	20241223	125200	60318775	2805	2805	2805	2805	10
347	20241223	125100	60290725	2805	2805	2805	2805	52
348	20241223	125000	60144865	2810	2810	2810	2810	0
349	20241223	124900	60144865	2810	2810	2810	2810	0
350	20241223	124800	60144865	2810	2810	2810	2810	5
351	20241223	124700	60130815	2810	2810	2810	2810	0
352	20241223	124600	60130815	2810	2810	2810	2810	0
353	20241223	124500	60130815	2810	2810	2810	2810	0
354	20241223	124400	60130815	2810	2810	2810	2810	0
355	20241223	124300	60130815	2810	2810	2810	2810	0
356	20241223	124200	60130815	2810	2810	2810	2810	0
357	20241223	124100	60130815	2810	2810	2810	2810	5
358	20241223	124000	60116765	2810	2810	2810	2810	0
359	20241223	123900	60116765	2810	2810	2810	2810	0
360	20241223	123800	60116765	2810	2810	2810	2810	0
361	20241223	123700	60116765	2810	2810	2810	2810	0
362	20241223	123600	60116765	2810	2810	2810	2810	0
363	20241223	123500	60116765	2810	2810	2810	2810	5
364	20241223	123400	60102715	2810	2810	2810	2810	0
365	20241223	123300	60102715	2810	2810	2810	2810	0
366	20241223	123200	60102715	2810	2810	2810	2810	0
367	20241223	123100	60102715	2810	2810	2810	2810	0
368	20241223	123000	60102715	2810	2810	2810	2810	0
369	20241223	122900	60102715	2810	2810	2810	2810	0
370	20241223	122800	60102715	2810	2805	2810	2805	15
371	20241223	122700	60060615	2805	2805	2805	2805	132
372	20241223	122600	59690355	2805	2805	2805	2805	84
373	20241223	122500	59454735	2810	2810	2810	2810	0
374	20241223	122400	59454735	2810	2810	2810	2810	0
375	20241223	122300	59454735	2810	2810	2810	2810	0
376	20241223	122200	59454735	2810	2810	2810	2810	0
377	20241223	122100	59454735	2810	2810	2810	2810	0
378	20241223	122000	59454735	2810	2810	2810	2810	3
379	20241223	121900	59446305	2815	2815	2815	2815	0
380	20241223	121800	59446305	2815	2815	2815	2815	0
381	20241223	121700	59446305	2815	2815	2815	2815	0
382	20241223	121600	59446305	2815	2815	2815	2815	0
383	20241223	121500	59446305	2815	2815	2815	2815	0
384	20241223	121400	59446305	2815	2815	2815	2815	0
385	20241223	121300	59446305	2815	2815	2815	2815	0
386	20241223	121200	59446305	2815	2815	2815	2815	0
387	20241223	121100	59446305	2815	2815	2815	2815	0
388	20241223	121000	59446305	2815	2815	2815	2815	0
389	20241223	120900	59446305	2815	2815	2815	2815	0
390	20241223	120800	59446305	2815	2815	2815	2815	0
391	20241223	120700	59446305	2815	2815	2815	2815	0
392	20241223	120600	59446305	2815	2815	2815	2815	0
393	20241223	120500	59446305	2815	2815	2815	2815	0
394	20241223	120400	59446305	2815	2815	2815	2815	0
395	20241223	120300	59446305	2815	2815	2815	2815	0
396	20241223	120200	59446305	2815	2815	2815	2815	0
397	20241223	120100	59446305	2815	2815	2815	2815	1
398	20241223	120000	59443490	2805	2805	2805	2805	440
399	20241223	115900	58209290	2810	2810	2810	2810	51
400	20241223	115800	58065980	2810	2810	2810	2810	10
401	20241223	115700	58037880	2815	2815	2815	2815	1
402	20241223	115600	58035065	2810	2810	2810	2810	10
403	20241223	115500	58006965	2810	2810	2810	2810	1
404	20241223	115400	58004155	2810	2810	2810	2810	0
405	20241223	115300	58004155	2810	2810	2810	2810	2
406	20241223	115200	57998535	2815	2815	2815	2815	0
407	20241223	115100	57998535	2815	2815	2815	2815	0
408	20241223	115000	57998535	2815	2815	2815	2815	0
409	20241223	114900	57998535	2815	2815	2815	2815	0
410	20241223	114800	57998535	2815	2815	2815	2815	10
411	20241223	114700	57970385	2815	2815	2815	2815	0
412	20241223	114600	57970385	2815	2815	2815	2815	0
413	20241223	114500	57970385	2815	2815	2815	2815	0
414	20241223	114400	57970385	2815	2815	2815	2815	0
415	20241223	114300	57970385	2815	2815	2815	2815	0
416	20241223	114200	57970385	2815	2815	2815	2815	0
417	20241223	114100	57970385	2815	2815	2815	2815	0
418	20241223	114000	57970385	2815	2815	2815	2815	0
419	20241223	113900	57970385	2815	2815	2815	2815	0
420	20241223	113800	57970385	2815	2815	2815	2815	0
421	20241223	113700	57970385	2815	2815	2815	2815	10
422	20241223	113600	57942235	2815	2815	2815	2815	0
423	20241223	113500	57942235	2815	2815	2815	2815	0
424	20241223	113400	57942235	2815	2815	2815	2815	5
425	20241223	113300	57928160	2815	2815	2815	2815	0
426	20241223	113200	57928160	2815	2815	2815	2815	0
427	20241223	113100	57928160	2815	2815	2815	2815	0
428	20241223	113000	57928160	2815	2815	2815	2815	0
429	20241223	112900	57928160	2815	2815	2815	2815	0
430	20241223	112800	57928160	2815	2815	2815	2815	1
431	20241223	112700	57925345	2810	2810	2810	2810	865
432	20241223	112600	55494695	2810	2810	2810	2810	135
433	20241223	112500	55115345	2810	2810	2810	2810	0
434	20241223	112400	55115345	2810	2810	2810	2810	17
435	20241223	112300	55067575	2810	2810	2810	2810	0
436	20241223	112200	55067575	2810	2810	2810	2810	0
437	20241223	112100	55067575	2810	2810	2810	2810	0
438	20241223	112000	55067575	2810	2810	2810	2810	0
439	20241223	111900	55067575	2810	2810	2810	2810	0
440	20241223	111800	55067575	2810	2810	2810	2810	0
441	20241223	111700	55067575	2810	2810	2810	2810	0
442	20241223	111600	55067575	2810	2810	2810	2810	2
443	20241223	111500	55061955	2810	2810	2810	2810	0
444	20241223	111400	55061955	2810	2810	2810	2810	0
445	20241223	111300	55061955	2810	2810	2810	2810	0
446	20241223	111200	55061955	2810	2810	2810	2810	0
447	20241223	111100	55061955	2810	2810	2810	2810	0
448	20241223	111000	55061955	2810	2810	2810	2810	0
449	20241223	110900	55061955	2810	2810	2810	2810	0
450	20241223	110800	55061955	2810	2810	2810	2810	0
451	20241223	110700	55061955	2810	2810	2810	2810	0
452	20241223	110600	55061955	2810	2810	2810	2810	0
453	20241223	110500	55061955	2810	2810	2810	2810	0
454	20241223	110400	55061955	2810	2810	2810	2810	0
455	20241223	110300	55061955	2810	2810	2810	2810	0
456	20241223	110200	55061955	2810	2810	2810	2810	1
457	20241223	110100	55059145	2800	2800	2800	2800	0
458	20241223	110000	55059145	2800	2800	2800	2800	0
459	20241223	105900	55059145	2800	2800	2800	2800	1
460	20241223	105800	55056345	2810	2810	2810	2810	0
461	20241223	105700	55056345	2810	2810	2810	2810	0
462	20241223	105600	55056345	2810	2810	2810	2810	0
463	20241223	105500	55056345	2810	2810	2810	2810	0
464	20241223	105400	55056345	2810	2810	2810	2810	0
465	20241223	105300	55056345	2810	2810	2810	2810	0
466	20241223	105200	55056345	2810	2810	2810	2810	0
467	20241223	105100	55056345	2810	2805	2810	2805	2
468	20241223	105000	55050730	2800	2800	2800	2800	500
469	20241223	104900	53650730	2810	2810	2810	2810	0
470	20241223	104800	53650730	2810	2810	2810	2810	0
471	20241223	104700	53650730	2810	2810	2810	2810	0
472	20241223	104600	53650730	2810	2810	2810	2810	0
473	20241223	104500	53650730	2810	2800	2810	2800	788
474	20241223	104400	51439330	2805	2805	2805	2805	0
475	20241223	104300	51439330	2805	2805	2805	2805	0
476	20241223	104200	51439330	2805	2805	2805	2805	0
477	20241223	104100	51439330	2805	2805	2805	2805	60
478	20241223	104000	51271030	2810	2810	2810	2810	0
479	20241223	103900	51271030	2810	2810	2810	2810	0
480	20241223	103800	51271030	2810	2810	2810	2810	0
481	20241223	103700	51271030	2810	2810	2810	2810	0
482	20241223	103600	51271030	2810	2810	2810	2810	1
483	20241223	103500	51268220	2810	2810	2810	2810	0
484	20241223	103400	51268220	2810	2810	2810	2810	0
485	20241223	103300	51268220	2810	2810	2810	2810	0
486	20241223	103200	51268220	2810	2810	2810	2810	0
487	20241223	103100	51268220	2810	2810	2810	2810	17
488	20241223	103000	51220450	2810	2810	2810	2810	0
489	20241223	102900	51220450	2810	2810	2810	2810	0
490	20241223	102800	51220450	2810	2810	2810	2810	0
491	20241223	102700	51220450	2810	2805	2810	2805	154
492	20241223	102600	50787715	2800	2800	2800	2800	0
493	20241223	102500	50787715	2800	2800	2800	2800	6
494	20241223	102400	50770915	2800	2800	2800	2800	0
495	20241223	102300	50770915	2800	2800	2800	2800	0
496	20241223	102200	50770915	2800	2800	2800	2800	0
497	20241223	102100	50770915	2800	2800	2800	2800	2
498	20241223	102000	50765315	2805	2805	2805	2805	0
499	20241223	101900	50765315	2805	2805	2805	2805	0
500	20241223	101800	50765315	2805	2795	2805	2795	70
501	20241223	101700	50569615	2795	2795	2795	2795	0
502	20241223	101600	50569615	2795	2795	2795	2795	500
503	20241223	101500	49172115	2795	2795	2795	2795	0
504	20241223	101400	49172115	2795	2795	2795	2795	0
505	20241223	101300	49172115	2795	2795	2795	2795	1
506	20241223	101200	49169320	2805	2805	2805	2805	0
507	20241223	101100	49169320	2805	2805	2805	2805	0
508	20241223	101000	49169320	2805	2805	2805	2805	0
509	20241223	100900	49169320	2805	2805	2805	2805	0
510	20241223	100800	49169320	2805	2805	2805	2805	4
511	20241223	100700	49158100	2815	2815	2815	2815	20
512	20241223	100600	49101800	2805	2800	2805	2800	249
513	20241223	100500	48403845	2800	2800	2800	2800	0
514	20241223	100400	48403845	2800	2800	2800	2800	0
515	20241223	100300	48403845	2800	2800	2800	2800	0
516	20241223	100200	48403845	2800	2800	2800	2800	0
517	20241223	100100	48403845	2800	2800	2800	2800	0
518	20241223	100000	48403845	2800	2800	2800	2800	10
519	20241223	095900	48375845	2795	2795	2795	2795	0
520	20241223	095800	48375845	2795	2795	2795	2795	0
521	20241223	095700	48375845	2795	2795	2795	2795	868
522	20241223	095600	45949785	2795	2795	2795	2790	3369
523	20241223	095500	36540260	2800	2800	2800	2800	30
524	20241223	095400	36456260	2800	2815	2815	2800	5982
525	20241223	095300	19690165	2825	2825	2825	2825	0
526	20241223	095200	19690165	2825	2820	2825	2820	2
527	20241223	095100	19684520	2825	2820	2825	2820	20
528	20241223	095000	19628025	2825	2825	2825	2825	0
529	20241223	094900	19628025	2825	2825	2825	2820	118
530	20241223	094800	19295020	2825	2820	2835	2820	437
531	20241223	094700	18062650	2820	2820	2820	2820	0
532	20241223	094600	18062650	2820	2820	2820	2820	0
533	20241223	094500	18062650	2820	2820	2820	2820	0
534	20241223	094400	18062650	2820	2820	2820	2820	0
535	20241223	094300	18062650	2820	2820	2820	2820	0
536	20241223	094200	18062650	2820	2820	2820	2820	0
537	20241223	094100	18062650	2820	2820	2820	2820	0
538	20241223	094000	18062650	2820	2820	2820	2820	11
539	20241223	093900	18031630	2815	2815	2815	2815	0
540	20241223	093800	18031630	2815	2815	2815	2815	0
541	20241223	093700	18031630	2815	2815	2815	2815	35
542	20241223	093600	17933105	2815	2820	2820	2815	1702
543	20241223	093500	13137280	2825	2825	2825	2825	0
544	20241223	093400	13137280	2825	2815	2830	2815	2171
545	20241223	093300	7000570	2810	2810	2810	2810	387
546	20241223	093200	5913100	2810	2810	2810	2810	0
547	20241223	093100	5913100	2810	2810	2810	2810	3
548	20241223	093000	5904670	2805	2805	2805	2805	0
549	20241223	092900	5904670	2805	2805	2805	2805	0
550	20241223	092800	5904670	2805	2805	2805	2805	0
551	20241223	092700	5904670	2805	2805	2805	2805	0
552	20241223	092600	5904670	2805	2805	2805	2805	0
553	20241223	092500	5904670	2805	2805	2805	2805	7
554	20241223	092400	5885035	2805	2805	2805	2805	2
555	20241223	092300	5879425	2810	2810	2810	2810	0
556	20241223	092200	5879425	2810	2810	2810	2810	0
557	20241223	092100	5879425	2810	2810	2810	2810	0
558	20241223	092000	5879425	2810	2805	2810	2805	10
559	20241223	091900	5851330	2800	2800	2800	2800	0
560	20241223	091800	5851330	2800	2800	2800	2800	0
561	20241223	091700	5851330	2800	2810	2810	2800	35
562	20241223	091600	5753110	2810	2810	2810	2810	205
563	20241223	091500	5177060	2815	2815	2815	2815	55
564	20241223	091400	5022235	2820	2820	2820	2820	0
565	20241223	091300	5022235	2820	2820	2820	2820	0
566	20241223	091200	5022235	2820	2820	2820	2820	0
567	20241223	091100	5022235	2820	2820	2820	2820	0
568	20241223	091000	5022235	2820	2820	2820	2820	48
569	20241223	090900	4886875	2830	2830	2830	2830	0
570	20241223	090800	4886875	2830	2830	2830	2830	0
571	20241223	090700	4886875	2830	2830	2830	2830	0
572	20241223	090600	4886875	2830	2830	2830	2830	0
573	20241223	090500	4886875	2830	2830	2830	2830	2
574	20241223	090400	4881215	2815	2820	2820	2815	1500
575	20241223	090300	658710	2815	2815	2815	2815	0
576	20241223	090200	658710	2815	2815	2815	2815	0
577	20241223	090100	658710	2815	2815	2815	2815	0
578	20241223	090000	658710	2815	2815	2815	2815	234