KissMeData/021320/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	190700	22817780	4185	4185	4185	4185	76
3	20241223	190600	22817780	4185	4185	4185	4185	0
4	20241223	190500	22817780	4185	4185	4185	4185	0
5	20241223	190400	22817780	4185	4185	4185	4185	0
6	20241223	190300	22817780	4185	4185	4185	4185	0
7	20241223	190200	22817780	4185	4185	4185	4185	0
8	20241223	190100	22817780	4185	4185	4185	4185	0
9	20241223	190000	22817780	4185	4185	4185	4185	0
10	20241223	185900	22817780	4185	4185	4185	4185	0
11	20241223	185800	22817780	4185	4185	4185	4185	0
12	20241223	185700	22817780	4185	4185	4185	4185	0
13	20241223	185600	22817780	4185	4185	4185	4185	0
14	20241223	185500	22817780	4185	4185	4185	4185	0
15	20241223	185400	22817780	4185	4185	4185	4185	0
16	20241223	185300	22817780	4185	4185	4185	4185	0
17	20241223	185200	22817780	4185	4185	4185	4185	0
18	20241223	185100	22817780	4185	4185	4185	4185	0
19	20241223	185000	22817780	4185	4185	4185	4185	0
20	20241223	184900	22817780	4185	4185	4185	4185	0
21	20241223	184800	22817780	4185	4185	4185	4185	0
22	20241223	184700	22817780	4185	4185	4185	4185	0
23	20241223	184600	22817780	4185	4185	4185	4185	0
24	20241223	184500	22817780	4185	4185	4185	4185	0
25	20241223	184400	22817780	4185	4185	4185	4185	0
26	20241223	184300	22817780	4185	4185	4185	4185	0
27	20241223	184200	22817780	4185	4185	4185	4185	0
28	20241223	184100	22817780	4185	4185	4185	4185	0
29	20241223	184000	22817780	4185	4185	4185	4185	0
30	20241223	183900	22817780	4185	4185	4185	4185	0
31	20241223	183800	22817780	4185	4185	4185	4185	0
32	20241223	183700	22817780	4185	4185	4185	4185	76
33	20241223	183600	22817780	4185	4185	4185	4185	0
34	20241223	183500	22817780	4185	4185	4185	4185	0
35	20241223	183400	22817780	4185	4185	4185	4185	0
36	20241223	183300	22817780	4185	4185	4185	4185	0
37	20241223	183200	22817780	4185	4185	4185	4185	0
38	20241223	183100	22817780	4185	4185	4185	4185	0
39	20241223	183000	22817780	4185	4185	4185	4185	0
40	20241223	182900	22817780	4185	4185	4185	4185	0
41	20241223	182800	22817780	4185	4185	4185	4185	0
42	20241223	182700	22817780	4185	4185	4185	4185	0
43	20241223	182600	22817780	4185	4185	4185	4185	0
44	20241223	182500	22817780	4185	4185	4185	4185	0
45	20241223	182400	22817780	4185	4185	4185	4185	0
46	20241223	182300	22817780	4185	4185	4185	4185	0
47	20241223	182200	22817780	4185	4185	4185	4185	0
48	20241223	182100	22817780	4185	4185	4185	4185	0
49	20241223	182000	22817780	4185	4185	4185	4185	0
50	20241223	181900	22817780	4185	4185	4185	4185	0
51	20241223	181800	22817780	4185	4185	4185	4185	0
52	20241223	181700	22817780	4185	4185	4185	4185	0
53	20241223	181600	22817780	4185	4185	4185	4185	0
54	20241223	181500	22817780	4185	4185	4185	4185	0
55	20241223	181400	22817780	4185	4185	4185	4185	0
56	20241223	181300	22817780	4185	4185	4185	4185	0
57	20241223	181200	22817780	4185	4185	4185	4185	0
58	20241223	181100	22817780	4185	4185	4185	4185	0
59	20241223	181000	22817780	4185	4185	4185	4185	0
60	20241223	180900	22817780	4185	4185	4185	4185	0
61	20241223	180800	22817780	4185	4185	4185	4185	0
62	20241223	180700	22817780	4185	4185	4185	4185	76
63	20241223	180600	22817780	4185	4185	4185	4185	0
64	20241223	180500	22817780	4185	4185	4185	4185	0
65	20241223	180400	22817780	4185	4185	4185	4185	0
66	20241223	180300	22817780	4185	4185	4185	4185	0
67	20241223	180200	22817780	4185	4185	4185	4185	0
68	20241223	180100	22817780	4185	4185	4185	4185	0
69	20241223	180000	22817780	4185	4185	4185	4185	0
70	20241223	175900	22817780	4185	4185	4185	4185	0
71	20241223	175800	22817780	4185	4185	4185	4185	0
72	20241223	175700	22817780	4185	4185	4185	4185	0
73	20241223	175600	22817780	4185	4185	4185	4185	0
74	20241223	175500	22817780	4185	4185	4185	4185	0
75	20241223	175400	22817780	4185	4185	4185	4185	0
76	20241223	175300	22817780	4185	4185	4185	4185	0
77	20241223	175200	22817780	4185	4185	4185	4185	0
78	20241223	175100	22817780	4185	4185	4185	4185	0
79	20241223	175000	22817780	4185	4185	4185	4185	0
80	20241223	174900	22817780	4185	4185	4185	4185	0
81	20241223	174800	22817780	4185	4185	4185	4185	0
82	20241223	174700	22817780	4185	4185	4185	4185	0
83	20241223	174600	22817780	4185	4185	4185	4185	0
84	20241223	174500	22817780	4185	4185	4185	4185	0
85	20241223	174400	22817780	4185	4185	4185	4185	0
86	20241223	174300	22817780	4185	4185	4185	4185	0
87	20241223	174200	22817780	4185	4185	4185	4185	0
88	20241223	174100	22817780	4185	4185	4185	4185	0
89	20241223	174000	22817780	4185	4185	4185	4185	0
90	20241223	173900	22817780	4185	4185	4185	4185	0
91	20241223	173800	22817780	4185	4185	4185	4185	0
92	20241223	173700	22817780	4185	4185	4185	4185	76
93	20241223	173600	22817780	4185	4185	4185	4185	0
94	20241223	173500	22817780	4185	4185	4185	4185	0
95	20241223	173400	22817780	4185	4185	4185	4185	0
96	20241223	173300	22817780	4185	4185	4185	4185	0
97	20241223	173200	22817780	4185	4185	4185	4185	0
98	20241223	173100	22817780	4185	4185	4185	4185	0
99	20241223	173000	22817780	4185	4185	4185	4185	0
100	20241223	172900	22817780	4185	4185	4185	4185	0
101	20241223	172800	22817780	4185	4185	4185	4185	0
102	20241223	172700	22817780	4185	4185	4185	4185	0
103	20241223	172600	22817780	4185	4185	4185	4185	0
104	20241223	172500	22817780	4185	4185	4185	4185	0
105	20241223	172400	22817780	4185	4185	4185	4185	0
106	20241223	172300	22817780	4185	4185	4185	4185	0
107	20241223	172200	22817780	4185	4185	4185	4185	0
108	20241223	172100	22817780	4185	4185	4185	4185	0
109	20241223	172000	22817780	4185	4185	4185	4185	0
110	20241223	171900	22817780	4185	4185	4185	4185	0
111	20241223	171800	22817780	4185	4185	4185	4185	0
112	20241223	171700	22817780	4185	4185	4185	4185	0
113	20241223	171600	22817780	4185	4185	4185	4185	0
114	20241223	171500	22817780	4185	4185	4185	4185	0
115	20241223	171400	22817780	4185	4185	4185	4185	0
116	20241223	171300	22817780	4185	4185	4185	4185	0
117	20241223	171200	22817780	4185	4185	4185	4185	0
118	20241223	171100	22817780	4185	4185	4185	4185	0
119	20241223	171000	22817780	4185	4185	4185	4185	0
120	20241223	170900	22817780	4185	4185	4185	4185	0
121	20241223	170800	22817780	4185	4185	4185	4185	0
122	20241223	170700	22817780	4185	4185	4185	4185	76
123	20241223	170600	22817780	4185	4185	4185	4185	0
124	20241223	170500	22817780	4185	4185	4185	4185	0
125	20241223	170400	22817780	4185	4185	4185	4185	0
126	20241223	170300	22817780	4185	4185	4185	4185	0
127	20241223	170200	22817780	4185	4185	4185	4185	0
128	20241223	170100	22817780	4185	4185	4185	4185	0
129	20241223	170000	22817780	4185	4185	4185	4185	0
130	20241223	165900	22817780	4185	4185	4185	4185	0
131	20241223	165800	22817780	4185	4185	4185	4185	0
132	20241223	165700	22817780	4185	4185	4185	4185	0
133	20241223	165600	22817780	4185	4185	4185	4185	0
134	20241223	165500	22817780	4185	4185	4185	4185	0
135	20241223	165400	22817780	4185	4185	4185	4185	0
136	20241223	165300	22817780	4185	4185	4185	4185	0
137	20241223	165200	22817780	4185	4185	4185	4185	0
138	20241223	165100	22817780	4185	4185	4185	4185	0
139	20241223	165000	22817780	4185	4185	4185	4185	0
140	20241223	164900	22817780	4185	4185	4185	4185	0
141	20241223	164800	22817780	4185	4185	4185	4185	0
142	20241223	164700	22817780	4185	4185	4185	4185	0
143	20241223	164600	22817780	4185	4185	4185	4185	0
144	20241223	164500	22817780	4185	4185	4185	4185	0
145	20241223	164400	22817780	4185	4185	4185	4185	0
146	20241223	164300	22817780	4185	4185	4185	4185	0
147	20241223	164200	22817780	4185	4185	4185	4185	0
148	20241223	164100	22817780	4185	4185	4185	4185	0
149	20241223	164000	22817780	4185	4185	4185	4185	0
150	20241223	163900	22817780	4185	4185	4185	4185	0
151	20241223	163800	22817780	4185	4185	4185	4185	0
152	20241223	163700	22817780	4185	4185	4185	4185	76
153	20241223	163600	22817780	4185	4185	4185	4185	0
154	20241223	163500	22817780	4185	4185	4185	4185	0
155	20241223	163400	22817780	4185	4185	4185	4185	0
156	20241223	163300	22817780	4185	4185	4185	4185	0
157	20241223	163200	22817780	4185	4185	4185	4185	0
158	20241223	163100	22817780	4185	4185	4185	4185	0
159	20241223	163000	22817780	4185	4185	4185	4185	0
160	20241223	162900	22817780	4185	4185	4185	4185	0
161	20241223	162800	22817780	4185	4185	4185	4185	0
162	20241223	162700	22817780	4185	4185	4185	4185	0
163	20241223	162600	22817780	4185	4185	4185	4185	0
164	20241223	162500	22817780	4185	4185	4185	4185	0
165	20241223	162400	22817780	4185	4185	4185	4185	0
166	20241223	162300	22817780	4185	4185	4185	4185	0
167	20241223	162200	22817780	4185	4185	4185	4185	0
168	20241223	162100	22817780	4185	4185	4185	4185	0
169	20241223	162000	22817780	4185	4185	4185	4185	0
170	20241223	161900	22817780	4185	4185	4185	4185	0
171	20241223	161800	22817780	4185	4185	4185	4185	0
172	20241223	161700	22817780	4185	4185	4185	4185	0
173	20241223	161600	22817780	4185	4185	4185	4185	0
174	20241223	161500	22817780	4185	4185	4185	4185	0
175	20241223	161400	22817780	4185	4185	4185	4185	0
176	20241223	161300	22817780	4185	4185	4185	4185	0
177	20241223	161200	22817780	4185	4185	4185	4185	0
178	20241223	161100	22817780	4185	4185	4185	4185	0
179	20241223	161000	22817780	4185	4185	4185	4185	0
180	20241223	160900	22817780	4185	4185	4185	4185	0
181	20241223	160800	22817780	4185	4185	4185	4185	0
182	20241223	160700	22817780	4185	4185	4185	4185	76
183	20241223	160600	22817780	4185	4185	4185	4185	0
184	20241223	160500	22817780	4185	4185	4185	4185	0
185	20241223	160400	22817780	4185	4185	4185	4185	0
186	20241223	160300	22817780	4185	4185	4185	4185	0
187	20241223	160200	22817780	4185	4185	4185	4185	0
188	20241223	160100	22817780	4185	4185	4185	4185	0
189	20241223	160000	22817780	4185	4185	4185	4185	0
190	20241223	155900	22817780	4185	4185	4185	4185	0
191	20241223	155800	22817780	4185	4185	4185	4185	0
192	20241223	155700	22817780	4185	4185	4185	4185	0
193	20241223	155600	22817780	4185	4185	4185	4185	0
194	20241223	155500	22817780	4185	4185	4185	4185	0
195	20241223	155400	22817780	4185	4185	4185	4185	0
196	20241223	155300	22817780	4185	4185	4185	4185	0
197	20241223	155200	22817780	4185	4185	4185	4185	0
198	20241223	155100	22817780	4185	4185	4185	4185	0
199	20241223	155000	22817780	4185	4185	4185	4185	0
200	20241223	154900	22817780	4185	4185	4185	4185	0
201	20241223	154800	22817780	4185	4185	4185	4185	0
202	20241223	154700	22817780	4185	4185	4185	4185	0
203	20241223	154600	22817780	4185	4185	4185	4185	0
204	20241223	154500	22817780	4185	4185	4185	4185	0
205	20241223	154400	22817780	4185	4185	4185	4185	0
206	20241223	154300	22817780	4185	4185	4185	4185	0
207	20241223	154200	22817780	4185	4185	4185	4185	0
208	20241223	154100	22817780	4185	4185	4185	4185	0
209	20241223	154000	22817780	4185	4185	4185	4185	0
210	20241223	153900	22817780	4185	4185	4185	4185	0
211	20241223	153800	22817780	4185	4185	4185	4185	0
212	20241223	153700	22817780	4185	4185	4185	4185	76
213	20241223	153600	22817780	4185	4185	4185	4185	0
214	20241223	153500	22817780	4185	4185	4185	4185	0
215	20241223	153400	22817780	4185	4185	4185	4185	0
216	20241223	153300	22817780	4185	4185	4185	4185	0
217	20241223	153200	22817780	4185	4185	4185	4185	0
218	20241223	153100	22817780	4185	4185	4185	4185	0
219	20241223	153000	22817780	4185	4185	4185	4185	76
220	20241223	152900	22499720	4175	4175	4175	4175	0
221	20241223	152800	22499720	4175	4175	4175	4175	0
222	20241223	152700	22499720	4175	4175	4175	4175	0
223	20241223	152600	22499720	4175	4175	4175	4175	0
224	20241223	152500	22499720	4175	4175	4175	4175	0
225	20241223	152400	22499720	4175	4175	4175	4175	0
226	20241223	152300	22499720	4175	4175	4175	4175	0
227	20241223	152200	22499720	4175	4175	4175	4175	0
228	20241223	152100	22499720	4175	4175	4175	4175	0
229	20241223	152000	22499720	4175	4175	4175	4175	0
230	20241223	151900	22499720	4175	4175	4175	4175	0
231	20241223	151800	22499720	4175	4175	4175	4175	14
232	20241223	151700	22441270	4175	4175	4175	4175	0
233	20241223	151600	22441270	4175	4175	4175	4175	0
234	20241223	151500	22441270	4175	4175	4175	4175	0
235	20241223	151400	22441270	4175	4175	4175	4175	0
236	20241223	151300	22441270	4175	4175	4175	4175	0
237	20241223	151200	22441270	4175	4175	4175	4175	0
238	20241223	151100	22441270	4175	4175	4175	4175	0
239	20241223	151000	22441270	4175	4175	4175	4175	0
240	20241223	150900	22441270	4175	4175	4175	4175	0
241	20241223	150800	22441270	4175	4170	4175	4170	100
242	20241223	150700	22023850	4170	4170	4170	4170	0
243	20241223	150600	22023850	4170	4170	4170	4170	0
244	20241223	150500	22023850	4170	4170	4170	4170	0
245	20241223	150400	22023850	4170	4165	4170	4165	63
246	20241223	150300	21761440	4170	4170	4170	4170	1
247	20241223	150200	21757270	4165	4165	4165	4165	0
248	20241223	150100	21757270	4165	4165	4165	4165	5
249	20241223	150000	21736445	4175	4175	4175	4175	0
250	20241223	145900	21736445	4175	4175	4175	4175	0
251	20241223	145800	21736445	4175	4175	4175	4175	0
252	20241223	145700	21736445	4175	4175	4175	4175	0
253	20241223	145600	21736445	4175	4175	4175	4175	0
254	20241223	145500	21736445	4175	4175	4175	4175	0
255	20241223	145400	21736445	4175	4175	4175	4175	0
256	20241223	145300	21736445	4175	4175	4175	4175	7
257	20241223	145200	21707220	4175	4175	4175	4175	0
258	20241223	145100	21707220	4175	4175	4175	4175	0
259	20241223	145000	21707220	4175	4175	4175	4175	2
260	20241223	144900	21698870	4175	4175	4175	4175	0
261	20241223	144800	21698870	4175	4170	4175	4170	8
262	20241223	144700	21665475	4175	4175	4175	4175	0
263	20241223	144600	21665475	4175	4175	4175	4175	0
264	20241223	144500	21665475	4175	4175	4175	4175	0
265	20241223	144400	21665475	4175	4175	4175	4175	0
266	20241223	144300	21665475	4175	4175	4175	4175	0
267	20241223	144200	21665475	4175	4175	4175	4175	0
268	20241223	144100	21665475	4175	4175	4175	4175	0
269	20241223	144000	21665475	4175	4175	4175	4175	1
270	20241223	143900	21661300	4175	4175	4175	4175	0
271	20241223	143800	21661300	4175	4175	4175	4175	1
272	20241223	143700	21657125	4180	4180	4180	4180	0
273	20241223	143600	21657125	4180	4180	4180	4180	0
274	20241223	143500	21657125	4180	4180	4180	4180	150
275	20241223	143400	21030125	4180	4180	4180	4180	7
276	20241223	143300	21000865	4180	4180	4180	4180	0
277	20241223	143200	21000865	4180	4180	4180	4180	0
278	20241223	143100	21000865	4180	4180	4180	4180	0
279	20241223	143000	21000865	4180	4180	4180	4180	0
280	20241223	142900	21000865	4180	4180	4180	4180	0
281	20241223	142800	21000865	4180	4180	4180	4180	0
282	20241223	142700	21000865	4180	4180	4180	4180	0
283	20241223	142600	21000865	4180	4180	4180	4180	0
284	20241223	142500	21000865	4180	4180	4180	4180	0
285	20241223	142400	21000865	4180	4180	4180	4180	0
286	20241223	142300	21000865	4180	4180	4180	4180	0
287	20241223	142200	21000865	4180	4180	4180	4180	0
288	20241223	142100	21000865	4180	4180	4180	4180	0
289	20241223	142000	21000865	4180	4180	4180	4180	0
290	20241223	141900	21000865	4180	4180	4180	4180	0
291	20241223	141800	21000865	4180	4180	4180	4180	0
292	20241223	141700	21000865	4180	4180	4180	4180	0
293	20241223	141600	21000865	4180	4175	4180	4175	96
294	20241223	141500	20599685	4165	4165	4165	4165	0
295	20241223	141400	20599685	4165	4175	4175	4165	6
296	20241223	141300	20574685	4180	4180	4180	4180	0
297	20241223	141200	20574685	4180	4180	4180	4180	0
298	20241223	141100	20574685	4180	4180	4180	4180	4
299	20241223	141000	20557965	4180	4180	4180	4180	0
300	20241223	140900	20557965	4180	4175	4180	4175	103
301	20241223	140800	20127920	4175	4175	4175	4175	0
302	20241223	140700	20127920	4175	4175	4175	4175	0
303	20241223	140600	20127920	4175	4175	4175	4175	0
304	20241223	140500	20127920	4175	4175	4175	4175	0
305	20241223	140400	20127920	4175	4175	4175	4175	6
306	20241223	140300	20102870	4170	4170	4170	4170	0
307	20241223	140200	20102870	4170	4170	4170	4170	0
308	20241223	140100	20102870	4170	4170	4170	4170	0
309	20241223	140000	20102870	4170	4170	4170	4170	0
310	20241223	135900	20102870	4170	4170	4170	4170	0
311	20241223	135800	20102870	4170	4170	4170	4170	0
312	20241223	135700	20102870	4170	4170	4170	4170	0
313	20241223	135600	20102870	4170	4170	4170	4170	0
314	20241223	135500	20102870	4170	4170	4170	4170	0
315	20241223	135400	20102870	4170	4170	4170	4170	20
316	20241223	135300	20019470	4170	4170	4170	4170	0
317	20241223	135200	20019470	4170	4170	4170	4170	0
318	20241223	135100	20019470	4170	4170	4170	4170	0
319	20241223	135000	20019470	4170	4170	4170	4170	7
320	20241223	134900	19990280	4170	4170	4170	4170	0
321	20241223	134800	19990280	4170	4170	4170	4170	0
322	20241223	134700	19990280	4170	4170	4170	4170	0
323	20241223	134600	19990280	4170	4170	4170	4170	0
324	20241223	134500	19990280	4170	4170	4170	4170	0
325	20241223	134400	19990280	4170	4170	4170	4170	0
326	20241223	134300	19990280	4170	4175	4175	4170	35
327	20241223	134200	19844320	4175	4175	4175	4175	0
328	20241223	134100	19844320	4175	4175	4175	4175	0
329	20241223	134000	19844320	4175	4175	4175	4175	0
330	20241223	133900	19844320	4175	4175	4175	4175	0
331	20241223	133800	19844320	4175	4175	4175	4175	7
332	20241223	133700	19815095	4180	4180	4180	4180	1
333	20241223	133600	19810915	4175	4175	4175	4175	2
334	20241223	133500	19802565	4180	4180	4180	4180	0
335	20241223	133400	19802565	4180	4180	4180	4180	0
336	20241223	133300	19802565	4180	4180	4180	4180	8
337	20241223	133200	19769125	4180	4180	4180	4180	170
338	20241223	133100	19058525	4175	4175	4175	4175	0
339	20241223	133000	19058525	4175	4175	4175	4175	0
340	20241223	132900	19058525	4175	4175	4175	4175	0
341	20241223	132800	19058525	4175	4175	4175	4175	53
342	20241223	132700	18837250	4175	4175	4175	4175	138
343	20241223	132600	18261100	4175	4175	4175	4175	0
344	20241223	132500	18261100	4175	4175	4175	4175	0
345	20241223	132400	18261100	4175	4170	4175	4170	11
346	20241223	132300	18215210	4170	4170	4170	4170	21
347	20241223	132200	18127640	4160	4160	4160	4160	0
348	20241223	132100	18127640	4160	4160	4160	4160	0
349	20241223	132000	18127640	4160	4160	4160	4160	0
350	20241223	131900	18127640	4160	4160	4160	4160	0
351	20241223	131800	18127640	4160	4165	4165	4160	5
352	20241223	131700	18106835	4180	4180	4180	4180	0
353	20241223	131600	18106835	4180	4180	4180	4180	0
354	20241223	131500	18106835	4180	4180	4180	4180	0
355	20241223	131400	18106835	4180	4180	4180	4180	0
356	20241223	131300	18106835	4180	4180	4180	4180	0
357	20241223	131200	18106835	4180	4180	4180	4180	0
358	20241223	131100	18106835	4180	4180	4180	4180	0
359	20241223	131000	18106835	4180	4180	4180	4180	0
360	20241223	130900	18106835	4180	4180	4180	4180	0
361	20241223	130800	18106835	4180	4180	4180	4180	0
362	20241223	130700	18106835	4180	4180	4180	4180	0
363	20241223	130600	18106835	4180	4180	4180	4180	1
364	20241223	130500	18102655	4170	4170	4170	4170	0
365	20241223	130400	18102655	4170	4170	4170	4170	0
366	20241223	130300	18102655	4170	4170	4170	4170	0
367	20241223	130200	18102655	4170	4170	4170	4170	0
368	20241223	130100	18102655	4170	4170	4170	4170	0
369	20241223	130000	18102655	4170	4170	4170	4170	0
370	20241223	125900	18102655	4170	4170	4170	4170	0
371	20241223	125800	18102655	4170	4170	4170	4170	0
372	20241223	125700	18102655	4170	4170	4170	4170	0
373	20241223	125600	18102655	4170	4170	4170	4170	0
374	20241223	125500	18102655	4170	4170	4170	4170	0
375	20241223	125400	18102655	4170	4170	4170	4170	0
376	20241223	125300	18102655	4170	4170	4170	4170	0
377	20241223	125200	18102655	4170	4170	4170	4170	0
378	20241223	125100	18102655	4170	4170	4170	4170	31
379	20241223	125000	17973385	4180	4180	4180	4180	4
380	20241223	124900	17956665	4180	4180	4180	4180	0
381	20241223	124800	17956665	4180	4180	4180	4180	1
382	20241223	124700	17952485	4180	4180	4180	4180	0
383	20241223	124600	17952485	4180	4180	4180	4180	0
384	20241223	124500	17952485	4180	4180	4180	4180	62
385	20241223	124400	17693325	4180	4180	4180	4180	0
386	20241223	124300	17693325	4180	4180	4180	4180	0
387	20241223	124200	17693325	4180	4180	4180	4180	0
388	20241223	124100	17693325	4180	4180	4180	4180	238
389	20241223	124000	16698485	4170	4170	4170	4170	0
390	20241223	123900	16698485	4170	4175	4175	4170	5
391	20241223	123800	16677630	4180	4180	4180	4180	25
392	20241223	123700	16573130	4180	4180	4180	4180	1
393	20241223	123600	16568950	4175	4175	4175	4175	0
394	20241223	123500	16568950	4175	4175	4175	4175	0
395	20241223	123400	16568950	4175	4175	4175	4175	0
396	20241223	123300	16568950	4175	4175	4175	4175	1
397	20241223	123200	16564775	4180	4180	4180	4180	0
398	20241223	123100	16564775	4180	4180	4180	4180	0
399	20241223	123000	16564775	4180	4180	4180	4180	0
400	20241223	122900	16564775	4180	4180	4180	4180	0
401	20241223	122800	16564775	4180	4180	4180	4180	0
402	20241223	122700	16564775	4180	4180	4180	4180	0
403	20241223	122600	16564775	4180	4180	4180	4180	0
404	20241223	122500	16564775	4180	4180	4180	4180	5
405	20241223	122400	16543875	4180	4180	4180	4180	0
406	20241223	122300	16543875	4180	4180	4180	4180	0
407	20241223	122200	16543875	4180	4180	4180	4180	0
408	20241223	122100	16543875	4180	4180	4180	4180	0
409	20241223	122000	16543875	4180	4180	4180	4180	11
410	20241223	121900	16497895	4180	4180	4180	4180	0
411	20241223	121800	16497895	4180	4175	4180	4175	3
412	20241223	121700	16485365	4180	4180	4180	4180	9
413	20241223	121600	16447745	4180	4180	4180	4180	0
414	20241223	121500	16447745	4180	4180	4180	4180	0
415	20241223	121400	16447745	4180	4180	4180	4180	0
416	20241223	121300	16447745	4180	4180	4180	4180	0
417	20241223	121200	16447745	4180	4180	4180	4180	0
418	20241223	121100	16447745	4180	4180	4180	4180	0
419	20241223	121000	16447745	4180	4180	4180	4180	0
420	20241223	120900	16447745	4180	4180	4180	4180	0
421	20241223	120800	16447745	4180	4180	4180	4180	0
422	20241223	120700	16447745	4180	4180	4180	4180	0
423	20241223	120600	16447745	4180	4180	4180	4180	0
424	20241223	120500	16447745	4180	4180	4180	4180	0
425	20241223	120400	16447745	4180	4180	4180	4180	0
426	20241223	120300	16447745	4180	4180	4180	4180	310
427	20241223	120200	15151945	4185	4185	4185	4185	0
428	20241223	120100	15151945	4185	4185	4185	4185	0
429	20241223	120000	15151945	4185	4185	4185	4185	0
430	20241223	115900	15151945	4185	4185	4185	4185	0
431	20241223	115800	15151945	4185	4185	4185	4185	0
432	20241223	115700	15151945	4185	4185	4185	4185	0
433	20241223	115600	15151945	4185	4185	4185	4185	0
434	20241223	115500	15151945	4185	4185	4185	4185	0
435	20241223	115400	15151945	4185	4180	4185	4180	376
436	20241223	115300	13580215	4180	4180	4180	4180	3
437	20241223	115200	13567675	4180	4180	4180	4180	0
438	20241223	115100	13567675	4180	4165	4185	4165	162
439	20241223	115000	12891140	4165	4165	4165	4165	0
440	20241223	114900	12891140	4165	4160	4165	4160	11
441	20241223	114800	12845330	4165	4160	4165	4160	16
442	20241223	114700	12778720	4160	4160	4160	4160	0
443	20241223	114600	12778720	4160	4160	4160	4160	0
444	20241223	114500	12778720	4160	4160	4160	4160	33
445	20241223	114400	12641440	4160	4145	4160	4145	175
446	20241223	114300	11913680	4160	4160	4160	4160	0
447	20241223	114200	11913680	4160	4160	4160	4160	0
448	20241223	114100	11913680	4160	4160	4160	4160	0
449	20241223	114000	11913680	4160	4160	4160	4160	0
450	20241223	113900	11913680	4160	4160	4160	4160	0
451	20241223	113800	11913680	4160	4160	4160	4160	0
452	20241223	113700	11913680	4160	4160	4160	4160	0
453	20241223	113600	11913680	4160	4160	4160	4160	0
454	20241223	113500	11913680	4160	4160	4160	4160	0
455	20241223	113400	11913680	4160	4160	4160	4160	0
456	20241223	113300	11913680	4160	4160	4160	4160	0
457	20241223	113200	11913680	4160	4160	4160	4160	10
458	20241223	113100	11872080	4160	4160	4160	4160	0
459	20241223	113000	11872080	4160	4160	4160	4160	0
460	20241223	112900	11872080	4160	4160	4160	4160	0
461	20241223	112800	11872080	4160	4160	4160	4160	0
462	20241223	112700	11872080	4160	4160	4160	4160	0
463	20241223	112600	11872080	4160	4160	4160	4160	0
464	20241223	112500	11872080	4160	4160	4160	4160	0
465	20241223	112400	11872080	4160	4160	4160	4160	100
466	20241223	112300	11456080	4160	4155	4160	4155	3
467	20241223	112200	11443610	4135	4135	4135	4135	0
468	20241223	112100	11443610	4135	4135	4135	4135	0
469	20241223	112000	11443610	4135	4135	4135	4135	0
470	20241223	111900	11443610	4135	4135	4135	4135	0
471	20241223	111800	11443610	4135	4150	4150	4135	5
472	20241223	111700	11422905	4130	4130	4130	4130	0
473	20241223	111600	11422905	4130	4130	4130	4130	0
474	20241223	111500	11422905	4130	4130	4130	4130	0
475	20241223	111400	11422905	4130	4130	4130	4130	0
476	20241223	111300	11422905	4130	4130	4130	4130	0
477	20241223	111200	11422905	4130	4130	4130	4130	0
478	20241223	111100	11422905	4130	4130	4130	4130	0
479	20241223	111000	11422905	4130	4130	4130	4130	0
480	20241223	110900	11422905	4130	4135	4135	4130	6
481	20241223	110800	11398115	4170	4155	4170	4155	31
482	20241223	110700	11269160	4130	4130	4130	4130	0
483	20241223	110600	11269160	4130	4130	4130	4130	0
484	20241223	110500	11269160	4130	4130	4130	4130	0
485	20241223	110400	11269160	4130	4130	4130	4130	0
486	20241223	110300	11269160	4130	4130	4130	4130	0
487	20241223	110200	11269160	4130	4130	4130	4130	0
488	20241223	110100	11269160	4130	4130	4130	4130	0
489	20241223	110000	11269160	4130	4130	4130	4130	0
490	20241223	105900	11269160	4130	4130	4130	4130	0
491	20241223	105800	11269160	4130	4130	4130	4130	0
492	20241223	105700	11269160	4130	4130	4130	4130	0
493	20241223	105600	11269160	4130	4130	4130	4130	0
494	20241223	105500	11269160	4130	4130	4130	4130	0
495	20241223	105400	11269160	4130	4130	4130	4130	30
496	20241223	105300	11145260	4130	4130	4130	4130	0
497	20241223	105200	11145260	4130	4130	4130	4130	0
498	20241223	105100	11145260	4130	4130	4130	4130	20
499	20241223	105000	11062660	4130	4130	4130	4130	0
500	20241223	104900	11062660	4130	4130	4130	4130	13
501	20241223	104800	11008970	4170	4155	4170	4155	1000
502	20241223	104700	6839135	4130	4130	4130	4130	1
503	20241223	104600	6835005	4170	4170	4170	4170	0
504	20241223	104500	6835005	4170	4170	4170	4170	0
505	20241223	104400	6835005	4170	4170	4170	4170	0
506	20241223	104300	6835005	4170	4170	4170	4170	100
507	20241223	104200	6418005	4170	4170	4170	4170	90
508	20241223	104100	6042705	4170	4170	4170	4170	0
509	20241223	104000	6042705	4170	4170	4170	4170	0
510	20241223	103900	6042705	4170	4170	4170	4170	0
511	20241223	103800	6042705	4170	4170	4170	4170	0
512	20241223	103700	6042705	4170	4170	4170	4170	2
513	20241223	103600	6034365	4125	4125	4125	4125	0
514	20241223	103500	6034365	4125	4125	4125	4125	0
515	20241223	103400	6034365	4125	4125	4125	4125	0
516	20241223	103300	6034365	4125	4125	4125	4125	0
517	20241223	103200	6034365	4125	4125	4125	4120	99
518	20241223	103100	5626340	4135	4135	4135	4135	0
519	20241223	103000	5626340	4135	4145	4145	4135	5
520	20241223	102900	5605650	4180	4180	4180	4180	0
521	20241223	102800	5605650	4180	4180	4180	4180	0
522	20241223	102700	5605650	4180	4180	4180	4180	0
523	20241223	102600	5605650	4180	4180	4180	4180	0
524	20241223	102500	5605650	4180	4160	4180	4160	500
525	20241223	102400	3516130	4180	4180	4180	4180	0
526	20241223	102300	3516130	4180	4180	4180	4180	0
527	20241223	102200	3516130	4180	4180	4180	4180	0
528	20241223	102100	3516130	4180	4180	4180	4180	0
529	20241223	102000	3516130	4180	4180	4180	4180	0
530	20241223	101900	3516130	4180	4180	4180	4180	0
531	20241223	101800	3516130	4180	4180	4180	4180	0
532	20241223	101700	3516130	4180	4180	4180	4180	0
533	20241223	101600	3516130	4180	4180	4180	4180	0
534	20241223	101500	3516130	4180	4180	4180	4180	0
535	20241223	101400	3516130	4180	4175	4180	4175	50
536	20241223	101300	3307210	4175	4175	4175	4175	0
537	20241223	101200	3307210	4175	4175	4175	4175	4
538	20241223	101100	3290510	4175	4175	4175	4175	0
539	20241223	101000	3290510	4175	4175	4175	4175	0
540	20241223	100900	3290510	4175	4175	4175	4175	0
541	20241223	100800	3290510	4175	4175	4175	4175	0
542	20241223	100700	3290510	4175	4175	4175	4175	1
543	20241223	100600	3286335	4180	4180	4180	4180	0
544	20241223	100500	3286335	4180	4180	4180	4180	0
545	20241223	100400	3286335	4180	4180	4180	4180	0
546	20241223	100300	3286335	4180	4180	4180	4180	0
547	20241223	100200	3286335	4180	4180	4180	4180	0
548	20241223	100100	3286335	4180	4140	4180	4140	120
549	20241223	100000	2786395	4135	4135	4135	4135	0
550	20241223	095900	2786395	4135	4135	4135	4135	8
551	20241223	095800	2753315	4145	4145	4145	4145	0
552	20241223	095700	2753315	4145	4145	4145	4145	0
553	20241223	095600	2753315	4145	4145	4145	4145	0
554	20241223	095500	2753315	4145	4145	4145	4145	0
555	20241223	095400	2753315	4145	4145	4145	4145	0
556	20241223	095300	2753315	4145	4145	4145	4145	0
557	20241223	095200	2753315	4145	4145	4145	4145	0
558	20241223	095100	2753315	4145	4145	4145	4145	0
559	20241223	095000	2753315	4145	4145	4145	4145	0
560	20241223	094900	2753315	4145	4145	4145	4145	0
561	20241223	094800	2753315	4145	4145	4145	4145	1
562	20241223	094700	2749170	4145	4145	4145	4145	2
563	20241223	094600	2740880	4145	4120	4145	4120	11
564	20241223	094500	2695515	4120	4120	4120	4120	0
565	20241223	094400	2695515	4120	4120	4120	4120	0
566	20241223	094300	2695515	4120	4120	4120	4120	0
567	20241223	094200	2695515	4120	4120	4120	4120	0
568	20241223	094100	2695515	4120	4120	4120	4120	0
569	20241223	094000	2695515	4120	4120	4120	4120	0
570	20241223	093900	2695515	4120	4120	4120	4120	0
571	20241223	093800	2695515	4120	4120	4120	4120	0
572	20241223	093700	2695515	4120	4120	4120	4120	0
573	20241223	093600	2695515	4120	4120	4120	4120	0
574	20241223	093500	2695515	4120	4120	4120	4120	0
575	20241223	093400	2695515	4120	4120	4120	4120	0
576	20241223	093300	2695515	4120	4120	4120	4120	502
577	20241223	093200	627275	4120	4120	4120	4120	0
578	20241223	093100	627275	4120	4120	4120	4120	0
579	20241223	093000	627275	4120	4120	4120	4120	0
580	20241223	092900	627275	4120	4120	4120	4120	0
581	20241223	092800	627275	4120	4120	4120	4120	0
582	20241223	092700	627275	4120	4120	4120	4120	0
583	20241223	092600	627275	4120	4120	4120	4120	0
584	20241223	092500	627275	4120	4120	4120	4120	0
585	20241223	092400	627275	4120	4120	4120	4120	0
586	20241223	092300	627275	4120	4120	4120	4120	0
587	20241223	092200	627275	4120	4100	4120	4100	4
588	20241223	092100	610835	4100	4100	4100	4100	0
589	20241223	092000	610835	4100	4095	4100	4095	11
590	20241223	091900	565760	4090	4090	4090	4090	0
591	20241223	091800	565760	4090	4090	4090	4090	0
592	20241223	091700	565760	4090	4090	4090	4090	0
593	20241223	091600	565760	4090	4090	4090	4090	3
594	20241223	091500	553490	4090	4090	4090	4090	0
595	20241223	091400	553490	4090	4090	4090	4090	0
596	20241223	091300	553490	4090	4090	4090	4090	1
597	20241223	091200	549400	4100	4100	4100	4100	0
598	20241223	091100	549400	4100	4100	4100	4100	0
599	20241223	091000	549400	4100	4100	4100	4100	0
600	20241223	090900	549400	4100	4100	4100	4100	0
601	20241223	090800	549400	4100	4100	4100	4100	0
602	20241223	090700	549400	4100	4100	4100	4100	4
603	20241223	090600	533000	4100	4100	4100	4100	0
604	20241223	090500	533000	4100	4100	4100	4100	0
605	20241223	090400	533000	4100	4100	4100	4100	12
606	20241223	090300	483800	4100	4100	4100	4100	0
607	20241223	090200	483800	4100	4100	4100	4100	0
608	20241223	090100	483800	4100	4100	4100	4100	0
609	20241223	090000	483800	4100	4100	4100	4100	10