KissMeData/101240/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	201100	134811200	3985	3985	3985	3985	273
3	20241223	201000	134811200	3985	3985	3985	3985	0
4	20241223	200900	134811200	3985	3985	3985	3985	0
5	20241223	200800	134811200	3985	3985	3985	3985	0
6	20241223	200700	134811200	3985	3985	3985	3985	0
7	20241223	200600	134811200	3985	3985	3985	3985	0
8	20241223	200500	134811200	3985	3985	3985	3985	0
9	20241223	200400	134811200	3985	3985	3985	3985	0
10	20241223	200300	134811200	3985	3985	3985	3985	0
11	20241223	200200	134811200	3985	3985	3985	3985	0
12	20241223	200100	134811200	3985	3985	3985	3985	0
13	20241223	200000	134811200	3985	3985	3985	3985	0
14	20241223	195900	134811200	3985	3985	3985	3985	0
15	20241223	195800	134811200	3985	3985	3985	3985	0
16	20241223	195700	134811200	3985	3985	3985	3985	0
17	20241223	195600	134811200	3985	3985	3985	3985	0
18	20241223	195500	134811200	3985	3985	3985	3985	0
19	20241223	195400	134811200	3985	3985	3985	3985	0
20	20241223	195300	134811200	3985	3985	3985	3985	0
21	20241223	195200	134811200	3985	3985	3985	3985	0
22	20241223	195100	134811200	3985	3985	3985	3985	0
23	20241223	195000	134811200	3985	3985	3985	3985	0
24	20241223	194900	134811200	3985	3985	3985	3985	0
25	20241223	194800	134811200	3985	3985	3985	3985	0
26	20241223	194700	134811200	3985	3985	3985	3985	0
27	20241223	194600	134811200	3985	3985	3985	3985	0
28	20241223	194500	134811200	3985	3985	3985	3985	0
29	20241223	194400	134811200	3985	3985	3985	3985	0
30	20241223	194300	134811200	3985	3985	3985	3985	0
31	20241223	194200	134811200	3985	3985	3985	3985	0
32	20241223	194100	134811200	3985	3985	3985	3985	273
33	20241223	194000	134811200	3985	3985	3985	3985	0
34	20241223	193900	134811200	3985	3985	3985	3985	0
35	20241223	193800	134811200	3985	3985	3985	3985	0
36	20241223	193700	134811200	3985	3985	3985	3985	0
37	20241223	193600	134811200	3985	3985	3985	3985	0
38	20241223	193500	134811200	3985	3985	3985	3985	0
39	20241223	193400	134811200	3985	3985	3985	3985	0
40	20241223	193300	134811200	3985	3985	3985	3985	0
41	20241223	193200	134811200	3985	3985	3985	3985	0
42	20241223	193100	134811200	3985	3985	3985	3985	0
43	20241223	193000	134811200	3985	3985	3985	3985	0
44	20241223	192900	134811200	3985	3985	3985	3985	0
45	20241223	192800	134811200	3985	3985	3985	3985	0
46	20241223	192700	134811200	3985	3985	3985	3985	0
47	20241223	192600	134811200	3985	3985	3985	3985	0
48	20241223	192500	134811200	3985	3985	3985	3985	0
49	20241223	192400	134811200	3985	3985	3985	3985	0
50	20241223	192300	134811200	3985	3985	3985	3985	0
51	20241223	192200	134811200	3985	3985	3985	3985	0
52	20241223	192100	134811200	3985	3985	3985	3985	0
53	20241223	192000	134811200	3985	3985	3985	3985	0
54	20241223	191900	134811200	3985	3985	3985	3985	0
55	20241223	191800	134811200	3985	3985	3985	3985	0
56	20241223	191700	134811200	3985	3985	3985	3985	0
57	20241223	191600	134811200	3985	3985	3985	3985	0
58	20241223	191500	134811200	3985	3985	3985	3985	0
59	20241223	191400	134811200	3985	3985	3985	3985	0
60	20241223	191300	134811200	3985	3985	3985	3985	0
61	20241223	191200	134811200	3985	3985	3985	3985	0
62	20241223	191100	134811200	3985	3985	3985	3985	273
63	20241223	191000	134811200	3985	3985	3985	3985	0
64	20241223	190900	134811200	3985	3985	3985	3985	0
65	20241223	190800	134811200	3985	3985	3985	3985	0
66	20241223	190700	134811200	3985	3985	3985	3985	0
67	20241223	190600	134811200	3985	3985	3985	3985	0
68	20241223	190500	134811200	3985	3985	3985	3985	0
69	20241223	190400	134811200	3985	3985	3985	3985	0
70	20241223	190300	134811200	3985	3985	3985	3985	0
71	20241223	190200	134811200	3985	3985	3985	3985	0
72	20241223	190100	134811200	3985	3985	3985	3985	0
73	20241223	190000	134811200	3985	3985	3985	3985	0
74	20241223	185900	134811200	3985	3985	3985	3985	0
75	20241223	185800	134811200	3985	3985	3985	3985	0
76	20241223	185700	134811200	3985	3985	3985	3985	0
77	20241223	185600	134811200	3985	3985	3985	3985	0
78	20241223	185500	134811200	3985	3985	3985	3985	0
79	20241223	185400	134811200	3985	3985	3985	3985	0
80	20241223	185300	134811200	3985	3985	3985	3985	0
81	20241223	185200	134811200	3985	3985	3985	3985	0
82	20241223	185100	134811200	3985	3985	3985	3985	0
83	20241223	185000	134811200	3985	3985	3985	3985	0
84	20241223	184900	134811200	3985	3985	3985	3985	0
85	20241223	184800	134811200	3985	3985	3985	3985	0
86	20241223	184700	134811200	3985	3985	3985	3985	0
87	20241223	184600	134811200	3985	3985	3985	3985	0
88	20241223	184500	134811200	3985	3985	3985	3985	0
89	20241223	184400	134811200	3985	3985	3985	3985	0
90	20241223	184300	134811200	3985	3985	3985	3985	0
91	20241223	184200	134811200	3985	3985	3985	3985	0
92	20241223	184100	134811200	3985	3985	3985	3985	273
93	20241223	184000	134811200	3985	3985	3985	3985	0
94	20241223	183900	134811200	3985	3985	3985	3985	0
95	20241223	183800	134811200	3985	3985	3985	3985	0
96	20241223	183700	134811200	3985	3985	3985	3985	0
97	20241223	183600	134811200	3985	3985	3985	3985	0
98	20241223	183500	134811200	3985	3985	3985	3985	0
99	20241223	183400	134811200	3985	3985	3985	3985	0
100	20241223	183300	134811200	3985	3985	3985	3985	0
101	20241223	183200	134811200	3985	3985	3985	3985	0
102	20241223	183100	134811200	3985	3985	3985	3985	0
103	20241223	183000	134811200	3985	3985	3985	3985	0
104	20241223	182900	134811200	3985	3985	3985	3985	0
105	20241223	182800	134811200	3985	3985	3985	3985	0
106	20241223	182700	134811200	3985	3985	3985	3985	0
107	20241223	182600	134811200	3985	3985	3985	3985	0
108	20241223	182500	134811200	3985	3985	3985	3985	0
109	20241223	182400	134811200	3985	3985	3985	3985	0
110	20241223	182300	134811200	3985	3985	3985	3985	0
111	20241223	182200	134811200	3985	3985	3985	3985	0
112	20241223	182100	134811200	3985	3985	3985	3985	0
113	20241223	182000	134811200	3985	3985	3985	3985	0
114	20241223	181900	134811200	3985	3985	3985	3985	0
115	20241223	181800	134811200	3985	3985	3985	3985	0
116	20241223	181700	134811200	3985	3985	3985	3985	0
117	20241223	181600	134811200	3985	3985	3985	3985	0
118	20241223	181500	134811200	3985	3985	3985	3985	0
119	20241223	181400	134811200	3985	3985	3985	3985	0
120	20241223	181300	134811200	3985	3985	3985	3985	0
121	20241223	181200	134811200	3985	3985	3985	3985	0
122	20241223	181100	134811200	3985	3985	3985	3985	273
123	20241223	181000	134811200	3985	3985	3985	3985	0
124	20241223	180900	134811200	3985	3985	3985	3985	0
125	20241223	180800	134811200	3985	3985	3985	3985	0
126	20241223	180700	134811200	3985	3985	3985	3985	0
127	20241223	180600	134811200	3985	3985	3985	3985	0
128	20241223	180500	134811200	3985	3985	3985	3985	0
129	20241223	180400	134811200	3985	3985	3985	3985	0
130	20241223	180300	134811200	3985	3985	3985	3985	0
131	20241223	180200	134811200	3985	3985	3985	3985	0
132	20241223	180100	134811200	3985	3985	3985	3985	0
133	20241223	180000	134811200	3985	3985	3985	3985	0
134	20241223	175900	134811200	3985	3985	3985	3985	0
135	20241223	175800	134811200	3985	3985	3985	3985	0
136	20241223	175700	134811200	3985	3985	3985	3985	0
137	20241223	175600	134811200	3985	3985	3985	3985	0
138	20241223	175500	134811200	3985	3985	3985	3985	0
139	20241223	175400	134811200	3985	3985	3985	3985	0
140	20241223	175300	134811200	3985	3985	3985	3985	0
141	20241223	175200	134811200	3985	3985	3985	3985	0
142	20241223	175100	134811200	3985	3985	3985	3985	0
143	20241223	175000	134811200	3985	3985	3985	3985	0
144	20241223	174900	134811200	3985	3985	3985	3985	0
145	20241223	174800	134811200	3985	3985	3985	3985	0
146	20241223	174700	134811200	3985	3985	3985	3985	0
147	20241223	174600	134811200	3985	3985	3985	3985	0
148	20241223	174500	134811200	3985	3985	3985	3985	0
149	20241223	174400	134811200	3985	3985	3985	3985	0
150	20241223	174300	134811200	3985	3985	3985	3985	0
151	20241223	174200	134811200	3985	3985	3985	3985	0
152	20241223	174100	134811200	3985	3985	3985	3985	273
153	20241223	174000	134811200	3985	3985	3985	3985	0
154	20241223	173900	134811200	3985	3985	3985	3985	0
155	20241223	173800	134811200	3985	3985	3985	3985	0
156	20241223	173700	134811200	3985	3985	3985	3985	0
157	20241223	173600	134811200	3985	3985	3985	3985	0
158	20241223	173500	134811200	3985	3985	3985	3985	0
159	20241223	173400	134811200	3985	3985	3985	3985	0
160	20241223	173300	134811200	3985	3985	3985	3985	0
161	20241223	173200	134811200	3985	3985	3985	3985	0
162	20241223	173100	134811200	3985	3985	3985	3985	0
163	20241223	173000	134811200	3985	3985	3985	3985	0
164	20241223	172900	134811200	3985	3985	3985	3985	0
165	20241223	172800	134811200	3985	3985	3985	3985	0
166	20241223	172700	134811200	3985	3985	3985	3985	0
167	20241223	172600	134811200	3985	3985	3985	3985	0
168	20241223	172500	134811200	3985	3985	3985	3985	0
169	20241223	172400	134811200	3985	3985	3985	3985	0
170	20241223	172300	134811200	3985	3985	3985	3985	0
171	20241223	172200	134811200	3985	3985	3985	3985	0
172	20241223	172100	134811200	3985	3985	3985	3985	0
173	20241223	172000	134811200	3985	3985	3985	3985	0
174	20241223	171900	134811200	3985	3985	3985	3985	0
175	20241223	171800	134811200	3985	3985	3985	3985	0
176	20241223	171700	134811200	3985	3985	3985	3985	0
177	20241223	171600	134811200	3985	3985	3985	3985	0
178	20241223	171500	134811200	3985	3985	3985	3985	0
179	20241223	171400	134811200	3985	3985	3985	3985	0
180	20241223	171300	134811200	3985	3985	3985	3985	0
181	20241223	171200	134811200	3985	3985	3985	3985	0
182	20241223	171100	134811200	3985	3985	3985	3985	273
183	20241223	171000	134811200	3985	3985	3985	3985	0
184	20241223	170900	134811200	3985	3985	3985	3985	0
185	20241223	170800	134811200	3985	3985	3985	3985	0
186	20241223	170700	134811200	3985	3985	3985	3985	0
187	20241223	170600	134811200	3985	3985	3985	3985	0
188	20241223	170500	134811200	3985	3985	3985	3985	0
189	20241223	170400	134811200	3985	3985	3985	3985	0
190	20241223	170300	134811200	3985	3985	3985	3985	0
191	20241223	170200	134811200	3985	3985	3985	3985	0
192	20241223	170100	134811200	3985	3985	3985	3985	0
193	20241223	170000	134811200	3985	3985	3985	3985	0
194	20241223	165900	134811200	3985	3985	3985	3985	0
195	20241223	165800	134811200	3985	3985	3985	3985	0
196	20241223	165700	134811200	3985	3985	3985	3985	0
197	20241223	165600	134811200	3985	3985	3985	3985	0
198	20241223	165500	134811200	3985	3985	3985	3985	0
199	20241223	165400	134811200	3985	3985	3985	3985	0
200	20241223	165300	134811200	3985	3985	3985	3985	0
201	20241223	165200	134811200	3985	3985	3985	3985	0
202	20241223	165100	134811200	3985	3985	3985	3985	0
203	20241223	165000	134811200	3985	3985	3985	3985	0
204	20241223	164900	134811200	3985	3985	3985	3985	0
205	20241223	164800	134811200	3985	3985	3985	3985	0
206	20241223	164700	134811200	3985	3985	3985	3985	0
207	20241223	164600	134811200	3985	3985	3985	3985	0
208	20241223	164500	134811200	3985	3985	3985	3985	0
209	20241223	164400	134811200	3985	3985	3985	3985	0
210	20241223	164300	134811200	3985	3985	3985	3985	0
211	20241223	164200	134811200	3985	3985	3985	3985	0
212	20241223	164100	134811200	3985	3985	3985	3985	273
213	20241223	164000	134811200	3985	3985	3985	3985	0
214	20241223	163900	134811200	3985	3985	3985	3985	0
215	20241223	163800	134811200	3985	3985	3985	3985	0
216	20241223	163700	134811200	3985	3985	3985	3985	0
217	20241223	163600	134811200	3985	3985	3985	3985	0
218	20241223	163500	134811200	3985	3985	3985	3985	0
219	20241223	163400	134811200	3985	3985	3985	3985	0
220	20241223	163300	134811200	3985	3985	3985	3985	0
221	20241223	163200	134811200	3985	3985	3985	3985	0
222	20241223	163100	134811200	3985	3985	3985	3985	0
223	20241223	163000	134811200	3985	3985	3985	3985	0
224	20241223	162900	134811200	3985	3985	3985	3985	0
225	20241223	162800	134811200	3985	3985	3985	3985	0
226	20241223	162700	134811200	3985	3985	3985	3985	0
227	20241223	162600	134811200	3985	3985	3985	3985	0
228	20241223	162500	134811200	3985	3985	3985	3985	0
229	20241223	162400	134811200	3985	3985	3985	3985	0
230	20241223	162300	134811200	3985	3985	3985	3985	0
231	20241223	162200	134811200	3985	3985	3985	3985	0
232	20241223	162100	134811200	3985	3985	3985	3985	0
233	20241223	162000	134811200	3985	3985	3985	3985	0
234	20241223	161900	134811200	3985	3985	3985	3985	0
235	20241223	161800	134811200	3985	3985	3985	3985	0
236	20241223	161700	134811200	3985	3985	3985	3985	0
237	20241223	161600	134811200	3985	3985	3985	3985	0
238	20241223	161500	134811200	3985	3985	3985	3985	0
239	20241223	161400	134811200	3985	3985	3985	3985	0
240	20241223	161300	134811200	3985	3985	3985	3985	0
241	20241223	161200	134811200	3985	3985	3985	3985	0
242	20241223	161100	134811200	3985	3985	3985	3985	273
243	20241223	161000	134811200	3985	3985	3985	3985	0
244	20241223	160900	134811200	3985	3985	3985	3985	0
245	20241223	160800	134811200	3985	3985	3985	3985	0
246	20241223	160700	134811200	3985	3985	3985	3985	0
247	20241223	160600	134811200	3985	3985	3985	3985	0
248	20241223	160500	134811200	3985	3985	3985	3985	0
249	20241223	160400	134811200	3985	3985	3985	3985	0
250	20241223	160300	134811200	3985	3985	3985	3985	0
251	20241223	160200	134811200	3985	3985	3985	3985	0
252	20241223	160100	134811200	3985	3985	3985	3985	0
253	20241223	160000	134811200	3985	3985	3985	3985	0
254	20241223	155900	134811200	3985	3985	3985	3985	0
255	20241223	155800	134811200	3985	3985	3985	3985	0
256	20241223	155700	134811200	3985	3985	3985	3985	0
257	20241223	155600	134811200	3985	3985	3985	3985	0
258	20241223	155500	134811200	3985	3985	3985	3985	0
259	20241223	155400	134811200	3985	3985	3985	3985	0
260	20241223	155300	134811200	3985	3985	3985	3985	0
261	20241223	155200	134811200	3985	3985	3985	3985	0
262	20241223	155100	134811200	3985	3985	3985	3985	0
263	20241223	155000	134811200	3985	3985	3985	3985	0
264	20241223	154900	134811200	3985	3985	3985	3985	0
265	20241223	154800	134811200	3985	3985	3985	3985	0
266	20241223	154700	134811200	3985	3985	3985	3985	0
267	20241223	154600	134811200	3985	3985	3985	3985	0
268	20241223	154500	134811200	3985	3985	3985	3985	0
269	20241223	154400	134811200	3985	3985	3985	3985	0
270	20241223	154300	134811200	3985	3985	3985	3985	0
271	20241223	154200	134811200	3985	3985	3985	3985	0
272	20241223	154100	134811200	3985	3985	3985	3985	273
273	20241223	154000	134811200	3985	3985	3985	3985	0
274	20241223	153900	134811200	3985	3985	3985	3985	0
275	20241223	153800	134811200	3985	3985	3985	3985	0
276	20241223	153700	134811200	3985	3985	3985	3985	0
277	20241223	153600	134811200	3985	3985	3985	3985	0
278	20241223	153500	134811200	3985	3985	3985	3985	0
279	20241223	153400	134811200	3985	3985	3985	3985	0
280	20241223	153300	134811200	3985	3985	3985	3985	0
281	20241223	153200	134811200	3985	3985	3985	3985	0
282	20241223	153100	134811200	3985	3985	3985	3985	0
283	20241223	153000	134811200	3985	3985	3985	3985	273
284	20241223	152900	133723295	3985	3985	3985	3985	0
285	20241223	152800	133723295	3985	3985	3985	3985	0
286	20241223	152700	133723295	3985	3985	3985	3985	0
287	20241223	152600	133723295	3985	3985	3985	3985	0
288	20241223	152500	133723295	3985	3985	3985	3985	0
289	20241223	152400	133723295	3985	3985	3985	3985	0
290	20241223	152300	133723295	3985	3985	3985	3985	0
291	20241223	152200	133723295	3985	3985	3985	3985	0
292	20241223	152100	133723295	3985	3985	3985	3985	0
293	20241223	152000	133723295	3985	3985	3985	3985	0
294	20241223	151900	133723295	3985	3985	3985	3985	48
295	20241223	151800	133532015	3985	3985	3985	3985	0
296	20241223	151700	133532015	3985	3990	3990	3985	180
297	20241223	151600	132814120	3990	3990	3990	3990	100
298	20241223	151500	132415120	4010	4010	4010	4010	0
299	20241223	151400	132415120	4010	4010	4010	4010	0
300	20241223	151300	132415120	4010	4010	4010	4010	0
301	20241223	151200	132415120	4010	4010	4010	4010	0
302	20241223	151100	132415120	4010	4010	4010	4010	0
303	20241223	151000	132415120	4010	4010	4010	4010	0
304	20241223	150900	132415120	4010	4010	4010	4010	0
305	20241223	150800	132415120	4010	4010	4010	4010	0
306	20241223	150700	132415120	4010	4010	4010	4010	0
307	20241223	150600	132415120	4010	4010	4010	4010	60
308	20241223	150500	132174520	4010	4010	4010	4010	0
309	20241223	150400	132174520	4010	4010	4010	4010	0
310	20241223	150300	132174520	4010	4010	4010	4010	0
311	20241223	150200	132174520	4010	3995	4010	3995	29
312	20241223	150100	132058635	3995	3995	3995	3995	73
313	20241223	150000	131767000	3990	3990	3990	3990	0
314	20241223	145900	131767000	3990	3990	3990	3990	0
315	20241223	145800	131767000	3990	3990	3990	3990	0
316	20241223	145700	131767000	3990	3990	3990	3990	0
317	20241223	145600	131767000	3990	3990	3990	3990	0
318	20241223	145500	131767000	3990	3990	3990	3990	0
319	20241223	145400	131767000	3990	3990	3990	3990	253
320	20241223	145300	130757530	3990	3990	3990	3990	0
321	20241223	145200	130757530	3990	3990	3990	3990	9
322	20241223	145100	130721620	3990	3990	3990	3990	4
323	20241223	145000	130705660	3990	4000	4000	3990	579
324	20241223	144900	128391965	4005	4005	4005	4005	0
325	20241223	144800	128391965	4005	4005	4005	4005	1
326	20241223	144700	128387960	4010	4000	4010	4000	102
327	20241223	144600	127979940	4000	4000	4000	4000	0
328	20241223	144500	127979940	4000	4000	4000	4000	0
329	20241223	144400	127979940	4000	4000	4000	4000	0
330	20241223	144300	127979940	4000	4000	4000	4000	0
331	20241223	144200	127979940	4000	4000	4000	4000	0
332	20241223	144100	127979940	4000	4010	4010	4000	87
333	20241223	144000	127631440	3995	3995	3995	3995	0
334	20241223	143900	127631440	3995	3995	3995	3995	867
335	20241223	143800	124167775	3995	3995	3995	3995	100
336	20241223	143700	123768275	3990	3995	3995	3990	146
337	20241223	143600	123185070	3990	3990	3990	3990	0
338	20241223	143500	123185070	3990	3990	3990	3990	11
339	20241223	143400	123141180	3995	3995	3995	3995	0
340	20241223	143300	123141180	3995	3995	3995	3995	0
341	20241223	143200	123141180	3995	3995	3995	3995	0
342	20241223	143100	123141180	3995	3995	3995	3995	0
343	20241223	143000	123141180	3995	3995	3995	3995	0
344	20241223	142900	123141180	3995	3995	3995	3995	0
345	20241223	142800	123141180	3995	3995	3995	3995	0
346	20241223	142700	123141180	3995	3995	3995	3995	0
347	20241223	142600	123141180	3995	3995	3995	3995	0
348	20241223	142500	123141180	3995	3995	3995	3995	0
349	20241223	142400	123141180	3995	3995	3995	3995	0
350	20241223	142300	123141180	3995	3995	3995	3995	0
351	20241223	142200	123141180	3995	3995	3995	3995	0
352	20241223	142100	123141180	3995	3995	3995	3995	0
353	20241223	142000	123141180	3995	3995	3995	3995	0
354	20241223	141900	123141180	3995	3995	3995	3995	0
355	20241223	141800	123141180	3995	3995	3995	3995	0
356	20241223	141700	123141180	3995	3995	3995	3995	0
357	20241223	141600	123141180	3995	3995	3995	3995	0
358	20241223	141500	123141180	3995	3995	3995	3995	0
359	20241223	141400	123141180	3995	3995	3995	3995	0
360	20241223	141300	123141180	3995	3995	3995	3995	30
361	20241223	141200	123021330	3995	3995	3995	3995	0
362	20241223	141100	123021330	3995	3995	3995	3995	0
363	20241223	141000	123021330	3995	3995	3995	3995	0
364	20241223	140900	123021330	3995	3995	3995	3995	0
365	20241223	140800	123021330	3995	3995	3995	3995	1
366	20241223	140700	123017335	3995	3995	3995	3995	43
367	20241223	140600	122845550	3995	3995	3995	3995	0
368	20241223	140500	122845550	3995	3995	3995	3995	0
369	20241223	140400	122845550	3995	3995	3995	3995	0
370	20241223	140300	122845550	3995	3995	3995	3995	0
371	20241223	140200	122845550	3995	3995	3995	3995	0
372	20241223	140100	122845550	3995	3995	3995	3995	50
373	20241223	140000	122645800	3995	3995	3995	3995	0
374	20241223	135900	122645800	3995	3995	3995	3995	0
375	20241223	135800	122645800	3995	3995	3995	3995	0
376	20241223	135700	122645800	3995	3995	3995	3995	192
377	20241223	135600	121878760	3995	3995	3995	3995	0
378	20241223	135500	121878760	3995	3995	3995	3995	2
379	20241223	135400	121870770	3995	3995	3995	3995	0
380	20241223	135300	121870770	3995	3995	3995	3995	1
381	20241223	135200	121866775	3995	3995	3995	3995	0
382	20241223	135100	121866775	3995	3995	3995	3995	0
383	20241223	135000	121866775	3995	3995	3995	3995	0
384	20241223	134900	121866775	3995	3995	3995	3995	0
385	20241223	134800	121866775	3995	3995	3995	3995	0
386	20241223	134700	121866775	3995	3995	3995	3995	0
387	20241223	134600	121866775	3995	3995	3995	3995	10
388	20241223	134500	121826825	3995	3995	3995	3995	0
389	20241223	134400	121826825	3995	3995	3995	3995	0
390	20241223	134300	121826825	3995	3995	3995	3995	0
391	20241223	134200	121826825	3995	3995	3995	3995	3
392	20241223	134100	121814840	4000	4000	4000	4000	0
393	20241223	134000	121814840	4000	4005	4005	4000	356
394	20241223	133900	120389565	4010	4010	4010	4010	50
395	20241223	133800	120189065	4020	4020	4020	4020	0
396	20241223	133700	120189065	4020	4015	4020	4015	37
397	20241223	133600	120040425	4010	4010	4025	4010	335
398	20241223	133500	118696895	4005	4005	4005	4005	3
399	20241223	133400	118684880	4005	3995	4005	3995	2008
400	20241223	133300	110658830	3990	3990	3990	3990	282
401	20241223	133200	109533650	3990	3990	3990	3990	0
402	20241223	133100	109533650	3990	3990	3990	3990	718
403	20241223	133000	106668830	3995	3990	3995	3990	237
404	20241223	132900	105722200	3995	3990	3995	3990	65
405	20241223	132800	105462540	3990	3990	3990	3990	0
406	20241223	132700	105462540	3990	3975	3990	3975	3233
407	20241223	132600	92600160	3975	3975	3975	3975	0
408	20241223	132500	92600160	3975	3975	3975	3975	0
409	20241223	132400	92600160	3975	3975	3975	3975	0
410	20241223	132300	92600160	3975	3975	3975	3975	0
411	20241223	132200	92600160	3975	3975	3975	3975	0
412	20241223	132100	92600160	3975	3975	3975	3975	0
413	20241223	132000	92600160	3975	3975	3975	3975	2184
414	20241223	131900	83918760	3975	3975	3975	3975	0
415	20241223	131800	83918760	3975	3975	3975	3975	0
416	20241223	131700	83918760	3975	3975	3975	3975	0
417	20241223	131600	83918760	3975	3975	3975	3975	20
418	20241223	131500	83839260	3975	3975	3975	3975	0
419	20241223	131400	83839260	3975	3975	3975	3975	0
420	20241223	131300	83839260	3975	3975	3975	3975	0
421	20241223	131200	83839260	3975	3975	3975	3975	0
422	20241223	131100	83839260	3975	3975	3975	3975	0
423	20241223	131000	83839260	3975	3975	3975	3975	0
424	20241223	130900	83839260	3975	3975	3975	3975	10
425	20241223	130800	83799510	3975	3975	3975	3975	0
426	20241223	130700	83799510	3975	3975	3975	3975	0
427	20241223	130600	83799510	3975	3975	3975	3975	0
428	20241223	130500	83799510	3975	3975	3975	3975	0
429	20241223	130400	83799510	3975	3975	3975	3975	0
430	20241223	130300	83799510	3975	3975	3975	3975	0
431	20241223	130200	83799510	3975	3975	3975	3975	0
432	20241223	130100	83799510	3975	3975	3975	3975	0
433	20241223	130000	83799510	3975	3975	3975	3975	154
434	20241223	125900	83187360	3975	3975	3975	3975	0
435	20241223	125800	83187360	3975	3975	3975	3975	0
436	20241223	125700	83187360	3975	3975	3975	3975	0
437	20241223	125600	83187360	3975	3975	3975	3975	25
438	20241223	125500	83087985	3975	3975	3975	3975	0
439	20241223	125400	83087985	3975	3975	3975	3975	0
440	20241223	125300	83087985	3975	3975	3975	3975	0
441	20241223	125200	83087985	3975	3975	3975	3975	0
442	20241223	125100	83087985	3975	3975	3975	3975	400
443	20241223	125000	81497985	3975	3975	3975	3975	0
444	20241223	124900	81497985	3975	3975	3975	3975	0
445	20241223	124800	81497985	3975	3975	3975	3975	0
446	20241223	124700	81497985	3975	3975	3975	3975	0
447	20241223	124600	81497985	3975	3975	3975	3975	0
448	20241223	124500	81497985	3975	3975	3975	3975	90
449	20241223	124400	81140235	3970	3970	3970	3970	400
450	20241223	124300	79552235	3960	3960	3960	3960	0
451	20241223	124200	79552235	3960	3960	3960	3960	0
452	20241223	124100	79552235	3960	3960	3960	3960	0
453	20241223	124000	79552235	3960	3960	3960	3960	113
454	20241223	123900	79104755	3960	3960	3960	3960	9
455	20241223	123800	79069115	3950	3950	3950	3950	0
456	20241223	123700	79069115	3950	3950	3950	3950	0
457	20241223	123600	79069115	3950	3950	3950	3950	0
458	20241223	123500	79069115	3950	3950	3950	3950	0
459	20241223	123400	79069115	3950	3950	3950	3950	0
460	20241223	123300	79069115	3950	3950	3950	3950	0
461	20241223	123200	79069115	3950	3950	3950	3950	0
462	20241223	123100	79069115	3950	3950	3950	3950	0
463	20241223	123000	79069115	3950	3950	3950	3950	0
464	20241223	122900	79069115	3950	3950	3950	3950	0
465	20241223	122800	79069115	3950	3950	3950	3950	23
466	20241223	122700	78978265	3950	3950	3950	3950	0
467	20241223	122600	78978265	3950	3950	3950	3950	200
468	20241223	122500	78188265	3950	3950	3950	3950	38
469	20241223	122400	78038165	3960	3960	3960	3960	40
470	20241223	122300	77879765	3950	3950	3950	3950	0
471	20241223	122200	77879765	3950	3950	3950	3950	1
472	20241223	122100	77875815	3950	3950	3950	3950	0
473	20241223	122000	77875815	3950	3950	3950	3950	0
474	20241223	121900	77875815	3950	3950	3950	3950	0
475	20241223	121800	77875815	3950	3950	3950	3950	5
476	20241223	121700	77856065	3955	3955	3955	3955	0
477	20241223	121600	77856065	3955	3955	3955	3955	0
478	20241223	121500	77856065	3955	3955	3955	3955	0
479	20241223	121400	77856065	3955	3955	3955	3955	0
480	20241223	121300	77856065	3955	3955	3955	3955	0
481	20241223	121200	77856065	3955	3955	3955	3955	29
482	20241223	121100	77741370	3955	3955	3955	3955	0
483	20241223	121000	77741370	3955	3955	3955	3955	0
484	20241223	120900	77741370	3955	3955	3955	3955	22
485	20241223	120800	77654360	3955	3955	3955	3955	0
486	20241223	120700	77654360	3955	3955	3955	3955	0
487	20241223	120600	77654360	3955	3955	3955	3955	1
488	20241223	120500	77650405	3950	3950	3950	3950	0
489	20241223	120400	77650405	3950	3945	3950	3945	206
490	20241223	120300	76836735	3955	3955	3955	3955	0
491	20241223	120200	76836735	3955	3955	3955	3955	0
492	20241223	120100	76836735	3955	3955	3955	3955	0
493	20241223	120000	76836735	3955	3955	3955	3955	0
494	20241223	115900	76836735	3955	3955	3955	3955	10
495	20241223	115800	76797185	3945	3945	3945	3945	50
496	20241223	115700	76599935	3945	3945	3945	3945	0
497	20241223	115600	76599935	3945	3945	3945	3945	0
498	20241223	115500	76599935	3945	3945	3945	3945	0
499	20241223	115400	76599935	3945	3945	3945	3945	0
500	20241223	115300	76599935	3945	3945	3945	3945	0
501	20241223	115200	76599935	3945	3945	3945	3945	0
502	20241223	115100	76599935	3945	3945	3945	3945	0
503	20241223	115000	76599935	3945	3945	3945	3945	0
504	20241223	114900	76599935	3945	3945	3945	3945	0
505	20241223	114800	76599935	3945	3945	3945	3945	0
506	20241223	114700	76599935	3945	3945	3945	3945	0
507	20241223	114600	76599935	3945	3945	3945	3945	0
508	20241223	114500	76599935	3945	3945	3945	3945	0
509	20241223	114400	76599935	3945	3945	3945	3945	0
510	20241223	114300	76599935	3945	3945	3945	3945	0
511	20241223	114200	76599935	3945	3945	3945	3945	0
512	20241223	114100	76599935	3945	3945	3945	3945	0
513	20241223	114000	76599935	3945	3945	3945	3945	0
514	20241223	113900	76599935	3945	3945	3945	3945	0
515	20241223	113800	76599935	3945	3945	3945	3945	21
516	20241223	113700	76517090	3945	3945	3945	3945	0
517	20241223	113600	76517090	3945	3945	3945	3945	0
518	20241223	113500	76517090	3945	3945	3945	3945	0
519	20241223	113400	76517090	3945	3945	3945	3945	1
520	20241223	113300	76513145	3940	3940	3940	3940	0
521	20241223	113200	76513145	3940	3940	3940	3940	0
522	20241223	113100	76513145	3940	3940	3940	3940	0
523	20241223	113000	76513145	3940	3940	3940	3940	0
524	20241223	112900	76513145	3940	3940	3940	3940	0
525	20241223	112800	76513145	3940	3940	3940	3940	0
526	20241223	112700	76513145	3940	3940	3940	3940	0
527	20241223	112600	76513145	3940	3940	3940	3940	0
528	20241223	112500	76513145	3940	3940	3940	3940	0
529	20241223	112400	76513145	3940	3940	3940	3940	0
530	20241223	112300	76513145	3940	3940	3940	3940	0
531	20241223	112200	76513145	3940	3940	3940	3940	0
532	20241223	112100	76513145	3940	3940	3940	3940	0
533	20241223	112000	76513145	3940	3940	3940	3940	0
534	20241223	111900	76513145	3940	3940	3940	3940	0
535	20241223	111800	76513145	3940	3940	3940	3940	0
536	20241223	111700	76513145	3940	3940	3940	3940	0
537	20241223	111600	76513145	3940	3940	3940	3940	0
538	20241223	111500	76513145	3940	3940	3940	3940	0
539	20241223	111400	76513145	3940	3940	3940	3940	0
540	20241223	111300	76513145	3940	3940	3940	3940	0
541	20241223	111200	76513145	3940	3940	3940	3940	0
542	20241223	111100	76513145	3940	3940	3940	3940	0
543	20241223	111000	76513145	3940	3940	3940	3940	0
544	20241223	110900	76513145	3940	3940	3940	3940	0
545	20241223	110800	76513145	3940	3940	3940	3940	0
546	20241223	110700	76513145	3940	3940	3940	3940	0
547	20241223	110600	76513145	3940	3940	3940	3940	0
548	20241223	110500	76513145	3940	3940	3940	3940	0
549	20241223	110400	76513145	3940	3940	3940	3940	0
550	20241223	110300	76513145	3940	3940	3940	3940	0
551	20241223	110200	76513145	3940	3940	3940	3940	0
552	20241223	110100	76513145	3940	3940	3940	3940	0
553	20241223	110000	76513145	3940	3940	3940	3940	0
554	20241223	105900	76513145	3940	3940	3940	3940	0
555	20241223	105800	76513145	3940	3940	3940	3940	0
556	20241223	105700	76513145	3940	3945	3945	3940	1032
557	20241223	105600	72442490	3950	3950	3950	3950	10
558	20241223	105500	72402990	3950	3950	3950	3950	0
559	20241223	105400	72402990	3950	3950	3950	3950	0
560	20241223	105300	72402990	3950	3950	3950	3950	1000
561	20241223	105200	68452990	3945	3945	3945	3945	2000
562	20241223	105100	60562990	3955	3955	3955	3955	1
563	20241223	105000	60559035	3940	3940	3940	3940	0
564	20241223	104900	60559035	3940	3940	3940	3940	1018
565	20241223	104800	56548115	3940	3940	3940	3940	0
566	20241223	104700	56548115	3940	3940	3940	3940	0
567	20241223	104600	56548115	3940	3940	3940	3940	0
568	20241223	104500	56548115	3940	3940	3940	3940	0
569	20241223	104400	56548115	3940	3940	3940	3940	0
570	20241223	104300	56548115	3940	3940	3940	3940	71
571	20241223	104200	56268375	3945	3945	3945	3945	0
572	20241223	104100	56268375	3945	3945	3945	3945	0
573	20241223	104000	56268375	3945	3950	3950	3945	882
574	20241223	103900	52787485	3955	3955	3955	3955	0
575	20241223	103800	52787485	3955	3955	3955	3955	0
576	20241223	103700	52787485	3955	3955	3955	3955	0
577	20241223	103600	52787485	3955	3955	3955	3955	0
578	20241223	103500	52787485	3955	3955	3955	3955	0
579	20241223	103400	52787485	3955	3955	3955	3955	0
580	20241223	103300	52787485	3955	3955	3955	3955	0
581	20241223	103200	52787485	3955	3955	3955	3955	0
582	20241223	103100	52787485	3955	3955	3955	3955	0
583	20241223	103000	52787485	3955	3955	3955	3955	0
584	20241223	102900	52787485	3955	3955	3955	3955	0
585	20241223	102800	52787485	3955	3955	3955	3955	0
586	20241223	102700	52787485	3955	3955	3955	3955	0
587	20241223	102600	52787485	3955	3955	3955	3955	0
588	20241223	102500	52787485	3955	3955	3955	3955	0
589	20241223	102400	52787485	3955	3955	3955	3955	0
590	20241223	102300	52787485	3955	3955	3955	3955	0
591	20241223	102200	52787485	3955	3955	3955	3955	0
592	20241223	102100	52787485	3955	3955	3955	3955	0
593	20241223	102000	52787485	3955	3955	3955	3955	0
594	20241223	101900	52787485	3955	3955	3955	3955	0
595	20241223	101800	52787485	3955	3955	3955	3955	0
596	20241223	101700	52787485	3955	3955	3955	3955	0
597	20241223	101600	52787485	3955	3955	3955	3955	100
598	20241223	101500	52391985	3975	3975	3975	3975	0
599	20241223	101400	52391985	3975	3975	3975	3975	0
600	20241223	101300	52391985	3975	3975	3975	3975	0
601	20241223	101200	52391985	3975	3975	3975	3975	0
602	20241223	101100	52391985	3975	3975	3975	3975	0
603	20241223	101000	52391985	3975	3965	3975	3965	890
604	20241223	100900	48855675	3965	3965	3965	3965	0
605	20241223	100800	48855675	3965	3965	3965	3965	1
606	20241223	100700	48851710	3960	3960	3960	3960	0
607	20241223	100600	48851710	3960	3960	3960	3960	0
608	20241223	100500	48851710	3960	3960	3960	3960	0
609	20241223	100400	48851710	3960	3960	3960	3960	0
610	20241223	100300	48851710	3960	3960	3960	3960	0
611	20241223	100200	48851710	3960	3960	3960	3960	0
612	20241223	100100	48851710	3960	3960	3960	3960	0
613	20241223	100000	48851710	3960	3975	3975	3960	130
614	20241223	095900	48335110	3975	3955	3975	3955	105
615	20241223	095800	47919770	3955	3955	3955	3955	0
616	20241223	095700	47919770	3955	3955	3955	3955	0
617	20241223	095600	47919770	3955	3955	3955	3955	400
618	20241223	095500	46337770	3955	3955	3955	3955	0
619	20241223	095400	46337770	3955	3955	3955	3955	37
620	20241223	095300	46191435	3960	3960	3960	3960	100
621	20241223	095200	45795435	3960	3960	3960	3960	10
622	20241223	095100	45755835	3955	3950	3955	3950	300
623	20241223	095000	44569420	3955	3955	3955	3955	0
624	20241223	094900	44569420	3955	3955	3955	3955	0
625	20241223	094800	44569420	3955	3955	3955	3955	20
626	20241223	094700	44490320	3955	3955	3955	3955	0
627	20241223	094600	44490320	3955	3955	3955	3955	11
628	20241223	094500	44446815	3950	3950	3950	3950	2
629	20241223	094400	44438915	3925	3925	3925	3925	0
630	20241223	094300	44438915	3925	3925	3925	3925	0
631	20241223	094200	44438915	3925	3925	3925	3925	2
632	20241223	094100	44431065	3960	3960	3960	3960	0
633	20241223	094000	44431065	3960	3960	3960	3960	0
634	20241223	093900	44431065	3960	3955	3960	3955	500
635	20241223	093800	42451325	3965	3965	3965	3965	0
636	20241223	093700	42451325	3965	3965	3965	3965	0
637	20241223	093600	42451325	3965	3965	3965	3965	0
638	20241223	093500	42451325	3965	3965	3965	3965	0
639	20241223	093400	42451325	3965	3965	3965	3965	0
640	20241223	093300	42451325	3965	3965	3965	3965	500
641	20241223	093200	40468825	3965	3965	3965	3965	10
642	20241223	093100	40429175	3930	3930	3930	3930	19
643	20241223	093000	40354505	3925	3930	3930	3925	580
644	20241223	092900	38076505	3945	3945	3945	3945	0
645	20241223	092800	38076505	3945	3950	3950	3945	2785
646	20241223	092700	27081100	3965	3965	3965	3965	0
647	20241223	092600	27081100	3965	3965	3965	3965	10
648	20241223	092500	27041450	3950	3950	3950	3950	0
649	20241223	092400	27041450	3950	3950	3950	3950	102
650	20241223	092300	26638550	3950	3950	3950	3950	0
651	20241223	092200	26638550	3950	3950	3950	3950	0
652	20241223	092100	26638550	3950	3950	3950	3950	0
653	20241223	092000	26638550	3950	3950	3950	3950	0
654	20241223	091900	26638550	3950	3950	3950	3950	0
655	20241223	091800	26638550	3950	3950	3950	3950	20
656	20241223	091700	26559550	3950	3950	3950	3950	0
657	20241223	091600	26559550	3950	3950	3950	3950	0
658	20241223	091500	26559550	3950	3960	3960	3950	776
659	20241223	091400	23491255	3950	3950	3950	3950	0
660	20241223	091300	23491255	3950	3950	3950	3950	0
661	20241223	091200	23491255	3950	3950	3950	3950	13
662	20241223	091100	23439905	3955	3955	3955	3950	2375
663	20241223	091000	14046855	3955	3955	3955	3955	1
664	20241223	090900	14042900	3990	3990	3990	3990	0
665	20241223	090800	14042900	3990	3985	3990	3985	1000
666	20241223	090700	10054240	3985	3955	3985	3955	2008
667	20241223	090600	2054450	3955	3955	3955	3955	27
668	20241223	090500	1947665	3955	3955	3955	3955	110
669	20241223	090400	1512615	3955	3955	3955	3955	4
670	20241223	090300	1496795	3965	3965	3965	3965	0
671	20241223	090200	1496795	3965	3965	3965	3965	0
672	20241223	090100	1496795	3965	3965	3965	3965	0
673	20241223	090000	1496795	3965	3955	3965	3955	126