KissMeData/150900/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	203100	78752280	5080	5080	5080	5080	966
3	20241223	203000	78752280	5080	5080	5080	5080	0
4	20241223	202900	78752280	5080	5080	5080	5080	0
5	20241223	202800	78752280	5080	5080	5080	5080	0
6	20241223	202700	78752280	5080	5080	5080	5080	0
7	20241223	202600	78752280	5080	5080	5080	5080	0
8	20241223	202500	78752280	5080	5080	5080	5080	0
9	20241223	202400	78752280	5080	5080	5080	5080	0
10	20241223	202300	78752280	5080	5080	5080	5080	0
11	20241223	202200	78752280	5080	5080	5080	5080	0
12	20241223	202100	78752280	5080	5080	5080	5080	0
13	20241223	202000	78752280	5080	5080	5080	5080	0
14	20241223	201900	78752280	5080	5080	5080	5080	0
15	20241223	201800	78752280	5080	5080	5080	5080	0
16	20241223	201700	78752280	5080	5080	5080	5080	0
17	20241223	201600	78752280	5080	5080	5080	5080	0
18	20241223	201500	78752280	5080	5080	5080	5080	0
19	20241223	201400	78752280	5080	5080	5080	5080	0
20	20241223	201300	78752280	5080	5080	5080	5080	0
21	20241223	201200	78752280	5080	5080	5080	5080	0
22	20241223	201100	78752280	5080	5080	5080	5080	0
23	20241223	201000	78752280	5080	5080	5080	5080	0
24	20241223	200900	78752280	5080	5080	5080	5080	0
25	20241223	200800	78752280	5080	5080	5080	5080	0
26	20241223	200700	78752280	5080	5080	5080	5080	0
27	20241223	200600	78752280	5080	5080	5080	5080	0
28	20241223	200500	78752280	5080	5080	5080	5080	0
29	20241223	200400	78752280	5080	5080	5080	5080	0
30	20241223	200300	78752280	5080	5080	5080	5080	0
31	20241223	200200	78752280	5080	5080	5080	5080	0
32	20241223	200100	78752280	5080	5080	5080	5080	966
33	20241223	200000	78752280	5080	5080	5080	5080	0
34	20241223	195900	78752280	5080	5080	5080	5080	0
35	20241223	195800	78752280	5080	5080	5080	5080	0
36	20241223	195700	78752280	5080	5080	5080	5080	0
37	20241223	195600	78752280	5080	5080	5080	5080	0
38	20241223	195500	78752280	5080	5080	5080	5080	0
39	20241223	195400	78752280	5080	5080	5080	5080	0
40	20241223	195300	78752280	5080	5080	5080	5080	0
41	20241223	195200	78752280	5080	5080	5080	5080	0
42	20241223	195100	78752280	5080	5080	5080	5080	0
43	20241223	195000	78752280	5080	5080	5080	5080	0
44	20241223	194900	78752280	5080	5080	5080	5080	0
45	20241223	194800	78752280	5080	5080	5080	5080	0
46	20241223	194700	78752280	5080	5080	5080	5080	0
47	20241223	194600	78752280	5080	5080	5080	5080	0
48	20241223	194500	78752280	5080	5080	5080	5080	0
49	20241223	194400	78752280	5080	5080	5080	5080	0
50	20241223	194300	78752280	5080	5080	5080	5080	0
51	20241223	194200	78752280	5080	5080	5080	5080	0
52	20241223	194100	78752280	5080	5080	5080	5080	0
53	20241223	194000	78752280	5080	5080	5080	5080	0
54	20241223	193900	78752280	5080	5080	5080	5080	0
55	20241223	193800	78752280	5080	5080	5080	5080	0
56	20241223	193700	78752280	5080	5080	5080	5080	0
57	20241223	193600	78752280	5080	5080	5080	5080	0
58	20241223	193500	78752280	5080	5080	5080	5080	0
59	20241223	193400	78752280	5080	5080	5080	5080	0
60	20241223	193300	78752280	5080	5080	5080	5080	0
61	20241223	193200	78752280	5080	5080	5080	5080	0
62	20241223	193100	78752280	5080	5080	5080	5080	966
63	20241223	193000	78752280	5080	5080	5080	5080	0
64	20241223	192900	78752280	5080	5080	5080	5080	0
65	20241223	192800	78752280	5080	5080	5080	5080	0
66	20241223	192700	78752280	5080	5080	5080	5080	0
67	20241223	192600	78752280	5080	5080	5080	5080	0
68	20241223	192500	78752280	5080	5080	5080	5080	0
69	20241223	192400	78752280	5080	5080	5080	5080	0
70	20241223	192300	78752280	5080	5080	5080	5080	0
71	20241223	192200	78752280	5080	5080	5080	5080	0
72	20241223	192100	78752280	5080	5080	5080	5080	0
73	20241223	192000	78752280	5080	5080	5080	5080	0
74	20241223	191900	78752280	5080	5080	5080	5080	0
75	20241223	191800	78752280	5080	5080	5080	5080	0
76	20241223	191700	78752280	5080	5080	5080	5080	0
77	20241223	191600	78752280	5080	5080	5080	5080	0
78	20241223	191500	78752280	5080	5080	5080	5080	0
79	20241223	191400	78752280	5080	5080	5080	5080	0
80	20241223	191300	78752280	5080	5080	5080	5080	0
81	20241223	191200	78752280	5080	5080	5080	5080	0
82	20241223	191100	78752280	5080	5080	5080	5080	0
83	20241223	191000	78752280	5080	5080	5080	5080	0
84	20241223	190900	78752280	5080	5080	5080	5080	0
85	20241223	190800	78752280	5080	5080	5080	5080	0
86	20241223	190700	78752280	5080	5080	5080	5080	0
87	20241223	190600	78752280	5080	5080	5080	5080	0
88	20241223	190500	78752280	5080	5080	5080	5080	0
89	20241223	190400	78752280	5080	5080	5080	5080	0
90	20241223	190300	78752280	5080	5080	5080	5080	0
91	20241223	190200	78752280	5080	5080	5080	5080	0
92	20241223	190100	78752280	5080	5080	5080	5080	966
93	20241223	190000	78752280	5080	5080	5080	5080	0
94	20241223	185900	78752280	5080	5080	5080	5080	0
95	20241223	185800	78752280	5080	5080	5080	5080	0
96	20241223	185700	78752280	5080	5080	5080	5080	0
97	20241223	185600	78752280	5080	5080	5080	5080	0
98	20241223	185500	78752280	5080	5080	5080	5080	0
99	20241223	185400	78752280	5080	5080	5080	5080	0
100	20241223	185300	78752280	5080	5080	5080	5080	0
101	20241223	185200	78752280	5080	5080	5080	5080	0
102	20241223	185100	78752280	5080	5080	5080	5080	0
103	20241223	185000	78752280	5080	5080	5080	5080	0
104	20241223	184900	78752280	5080	5080	5080	5080	0
105	20241223	184800	78752280	5080	5080	5080	5080	0
106	20241223	184700	78752280	5080	5080	5080	5080	0
107	20241223	184600	78752280	5080	5080	5080	5080	0
108	20241223	184500	78752280	5080	5080	5080	5080	0
109	20241223	184400	78752280	5080	5080	5080	5080	0
110	20241223	184300	78752280	5080	5080	5080	5080	0
111	20241223	184200	78752280	5080	5080	5080	5080	0
112	20241223	184100	78752280	5080	5080	5080	5080	0
113	20241223	184000	78752280	5080	5080	5080	5080	0
114	20241223	183900	78752280	5080	5080	5080	5080	0
115	20241223	183800	78752280	5080	5080	5080	5080	0
116	20241223	183700	78752280	5080	5080	5080	5080	0
117	20241223	183600	78752280	5080	5080	5080	5080	0
118	20241223	183500	78752280	5080	5080	5080	5080	0
119	20241223	183400	78752280	5080	5080	5080	5080	0
120	20241223	183300	78752280	5080	5080	5080	5080	0
121	20241223	183200	78752280	5080	5080	5080	5080	0
122	20241223	183100	78752280	5080	5080	5080	5080	966
123	20241223	183000	78752280	5080	5080	5080	5080	0
124	20241223	182900	78752280	5080	5080	5080	5080	0
125	20241223	182800	78752280	5080	5080	5080	5080	0
126	20241223	182700	78752280	5080	5080	5080	5080	0
127	20241223	182600	78752280	5080	5080	5080	5080	0
128	20241223	182500	78752280	5080	5080	5080	5080	0
129	20241223	182400	78752280	5080	5080	5080	5080	0
130	20241223	182300	78752280	5080	5080	5080	5080	0
131	20241223	182200	78752280	5080	5080	5080	5080	0
132	20241223	182100	78752280	5080	5080	5080	5080	0
133	20241223	182000	78752280	5080	5080	5080	5080	0
134	20241223	181900	78752280	5080	5080	5080	5080	0
135	20241223	181800	78752280	5080	5080	5080	5080	0
136	20241223	181700	78752280	5080	5080	5080	5080	0
137	20241223	181600	78752280	5080	5080	5080	5080	0
138	20241223	181500	78752280	5080	5080	5080	5080	0
139	20241223	181400	78752280	5080	5080	5080	5080	0
140	20241223	181300	78752280	5080	5080	5080	5080	0
141	20241223	181200	78752280	5080	5080	5080	5080	0
142	20241223	181100	78752280	5080	5080	5080	5080	0
143	20241223	181000	78752280	5080	5080	5080	5080	0
144	20241223	180900	78752280	5080	5080	5080	5080	0
145	20241223	180800	78752280	5080	5080	5080	5080	0
146	20241223	180700	78752280	5080	5080	5080	5080	0
147	20241223	180600	78752280	5080	5080	5080	5080	0
148	20241223	180500	78752280	5080	5080	5080	5080	0
149	20241223	180400	78752280	5080	5080	5080	5080	0
150	20241223	180300	78752280	5080	5080	5080	5080	0
151	20241223	180200	78752280	5080	5080	5080	5080	0
152	20241223	180100	78752280	5080	5080	5080	5080	966
153	20241223	180000	78752280	5080	5080	5080	5080	0
154	20241223	175900	78752280	5080	5080	5080	5080	0
155	20241223	175800	78752280	5080	5080	5080	5080	0
156	20241223	175700	78752280	5080	5080	5080	5080	0
157	20241223	175600	78752280	5080	5080	5080	5080	0
158	20241223	175500	78752280	5080	5080	5080	5080	0
159	20241223	175400	78752280	5080	5080	5080	5080	0
160	20241223	175300	78752280	5080	5080	5080	5080	0
161	20241223	175200	78752280	5080	5080	5080	5080	0
162	20241223	175100	78752280	5080	5080	5080	5080	0
163	20241223	175000	78752280	5080	5080	5080	5080	0
164	20241223	174900	78752280	5080	5080	5080	5080	0
165	20241223	174800	78752280	5080	5080	5080	5080	0
166	20241223	174700	78752280	5080	5080	5080	5080	0
167	20241223	174600	78752280	5080	5080	5080	5080	0
168	20241223	174500	78752280	5080	5080	5080	5080	0
169	20241223	174400	78752280	5080	5080	5080	5080	0
170	20241223	174300	78752280	5080	5080	5080	5080	0
171	20241223	174200	78752280	5080	5080	5080	5080	0
172	20241223	174100	78752280	5080	5080	5080	5080	0
173	20241223	174000	78752280	5080	5080	5080	5080	0
174	20241223	173900	78752280	5080	5080	5080	5080	0
175	20241223	173800	78752280	5080	5080	5080	5080	0
176	20241223	173700	78752280	5080	5080	5080	5080	0
177	20241223	173600	78752280	5080	5080	5080	5080	0
178	20241223	173500	78752280	5080	5080	5080	5080	0
179	20241223	173400	78752280	5080	5080	5080	5080	0
180	20241223	173300	78752280	5080	5080	5080	5080	0
181	20241223	173200	78752280	5080	5080	5080	5080	0
182	20241223	173100	78752280	5080	5080	5080	5080	966
183	20241223	173000	78752280	5080	5080	5080	5080	0
184	20241223	172900	78752280	5080	5080	5080	5080	0
185	20241223	172800	78752280	5080	5080	5080	5080	0
186	20241223	172700	78752280	5080	5080	5080	5080	0
187	20241223	172600	78752280	5080	5080	5080	5080	0
188	20241223	172500	78752280	5080	5080	5080	5080	0
189	20241223	172400	78752280	5080	5080	5080	5080	0
190	20241223	172300	78752280	5080	5080	5080	5080	0
191	20241223	172200	78752280	5080	5080	5080	5080	0
192	20241223	172100	78752280	5080	5080	5080	5080	0
193	20241223	172000	78752280	5080	5080	5080	5080	0
194	20241223	171900	78752280	5080	5080	5080	5080	0
195	20241223	171800	78752280	5080	5080	5080	5080	0
196	20241223	171700	78752280	5080	5080	5080	5080	0
197	20241223	171600	78752280	5080	5080	5080	5080	0
198	20241223	171500	78752280	5080	5080	5080	5080	0
199	20241223	171400	78752280	5080	5080	5080	5080	0
200	20241223	171300	78752280	5080	5080	5080	5080	0
201	20241223	171200	78752280	5080	5080	5080	5080	0
202	20241223	171100	78752280	5080	5080	5080	5080	0
203	20241223	171000	78752280	5080	5080	5080	5080	0
204	20241223	170900	78752280	5080	5080	5080	5080	0
205	20241223	170800	78752280	5080	5080	5080	5080	0
206	20241223	170700	78752280	5080	5080	5080	5080	0
207	20241223	170600	78752280	5080	5080	5080	5080	0
208	20241223	170500	78752280	5080	5080	5080	5080	0
209	20241223	170400	78752280	5080	5080	5080	5080	0
210	20241223	170300	78752280	5080	5080	5080	5080	0
211	20241223	170200	78752280	5080	5080	5080	5080	0
212	20241223	170100	78752280	5080	5080	5080	5080	966
213	20241223	170000	78752280	5080	5080	5080	5080	0
214	20241223	165900	78752280	5080	5080	5080	5080	0
215	20241223	165800	78752280	5080	5080	5080	5080	0
216	20241223	165700	78752280	5080	5080	5080	5080	0
217	20241223	165600	78752280	5080	5080	5080	5080	0
218	20241223	165500	78752280	5080	5080	5080	5080	0
219	20241223	165400	78752280	5080	5080	5080	5080	0
220	20241223	165300	78752280	5080	5080	5080	5080	0
221	20241223	165200	78752280	5080	5080	5080	5080	0
222	20241223	165100	78752280	5080	5080	5080	5080	0
223	20241223	165000	78752280	5080	5080	5080	5080	0
224	20241223	164900	78752280	5080	5080	5080	5080	0
225	20241223	164800	78752280	5080	5080	5080	5080	0
226	20241223	164700	78752280	5080	5080	5080	5080	0
227	20241223	164600	78752280	5080	5080	5080	5080	0
228	20241223	164500	78752280	5080	5080	5080	5080	0
229	20241223	164400	78752280	5080	5080	5080	5080	0
230	20241223	164300	78752280	5080	5080	5080	5080	0
231	20241223	164200	78752280	5080	5080	5080	5080	0
232	20241223	164100	78752280	5080	5080	5080	5080	0
233	20241223	164000	78752280	5080	5080	5080	5080	0
234	20241223	163900	78752280	5080	5080	5080	5080	0
235	20241223	163800	78752280	5080	5080	5080	5080	0
236	20241223	163700	78752280	5080	5080	5080	5080	0
237	20241223	163600	78752280	5080	5080	5080	5080	0
238	20241223	163500	78752280	5080	5080	5080	5080	0
239	20241223	163400	78752280	5080	5080	5080	5080	0
240	20241223	163300	78752280	5080	5080	5080	5080	0
241	20241223	163200	78752280	5080	5080	5080	5080	0
242	20241223	163100	78752280	5080	5080	5080	5080	966
243	20241223	163000	78752280	5080	5080	5080	5080	0
244	20241223	162900	78752280	5080	5080	5080	5080	0
245	20241223	162800	78752280	5080	5080	5080	5080	0
246	20241223	162700	78752280	5080	5080	5080	5080	0
247	20241223	162600	78752280	5080	5080	5080	5080	0
248	20241223	162500	78752280	5080	5080	5080	5080	0
249	20241223	162400	78752280	5080	5080	5080	5080	0
250	20241223	162300	78752280	5080	5080	5080	5080	0
251	20241223	162200	78752280	5080	5080	5080	5080	0
252	20241223	162100	78752280	5080	5080	5080	5080	0
253	20241223	162000	78752280	5080	5080	5080	5080	0
254	20241223	161900	78752280	5080	5080	5080	5080	0
255	20241223	161800	78752280	5080	5080	5080	5080	0
256	20241223	161700	78752280	5080	5080	5080	5080	0
257	20241223	161600	78752280	5080	5080	5080	5080	0
258	20241223	161500	78752280	5080	5080	5080	5080	0
259	20241223	161400	78752280	5080	5080	5080	5080	0
260	20241223	161300	78752280	5080	5080	5080	5080	0
261	20241223	161200	78752280	5080	5080	5080	5080	0
262	20241223	161100	78752280	5080	5080	5080	5080	0
263	20241223	161000	78752280	5080	5080	5080	5080	0
264	20241223	160900	78752280	5080	5080	5080	5080	0
265	20241223	160800	78752280	5080	5080	5080	5080	0
266	20241223	160700	78752280	5080	5080	5080	5080	0
267	20241223	160600	78752280	5080	5080	5080	5080	0
268	20241223	160500	78752280	5080	5080	5080	5080	0
269	20241223	160400	78752280	5080	5080	5080	5080	0
270	20241223	160300	78752280	5080	5080	5080	5080	0
271	20241223	160200	78752280	5080	5080	5080	5080	0
272	20241223	160100	78752280	5080	5080	5080	5080	966
273	20241223	160000	78752280	5080	5080	5080	5080	0
274	20241223	155900	78752280	5080	5080	5080	5080	0
275	20241223	155800	78752280	5080	5080	5080	5080	0
276	20241223	155700	78752280	5080	5080	5080	5080	0
277	20241223	155600	78752280	5080	5080	5080	5080	0
278	20241223	155500	78752280	5080	5080	5080	5080	0
279	20241223	155400	78752280	5080	5080	5080	5080	0
280	20241223	155300	78752280	5080	5080	5080	5080	0
281	20241223	155200	78752280	5080	5080	5080	5080	0
282	20241223	155100	78752280	5080	5080	5080	5080	0
283	20241223	155000	78752280	5080	5080	5080	5080	0
284	20241223	154900	78752280	5080	5080	5080	5080	0
285	20241223	154800	78752280	5080	5080	5080	5080	0
286	20241223	154700	78752280	5080	5080	5080	5080	0
287	20241223	154600	78752280	5080	5080	5080	5080	0
288	20241223	154500	78752280	5080	5080	5080	5080	0
289	20241223	154400	78752280	5080	5080	5080	5080	0
290	20241223	154300	78752280	5080	5080	5080	5080	0
291	20241223	154200	78752280	5080	5080	5080	5080	0
292	20241223	154100	78752280	5080	5080	5080	5080	0
293	20241223	154000	78752280	5080	5080	5080	5080	0
294	20241223	153900	78752280	5080	5080	5080	5080	0
295	20241223	153800	78752280	5080	5080	5080	5080	0
296	20241223	153700	78752280	5080	5080	5080	5080	0
297	20241223	153600	78752280	5080	5080	5080	5080	0
298	20241223	153500	78752280	5080	5080	5080	5080	0
299	20241223	153400	78752280	5080	5080	5080	5080	0
300	20241223	153300	78752280	5080	5080	5080	5080	0
301	20241223	153200	78752280	5080	5080	5080	5080	0
302	20241223	153100	78752280	5080	5080	5080	5080	966
303	20241223	153000	78752280	5080	5080	5080	5080	966
304	20241223	152900	73845000	5080	5080	5080	5080	0
305	20241223	152800	73845000	5080	5080	5080	5080	0
306	20241223	152700	73845000	5080	5080	5080	5080	0
307	20241223	152600	73845000	5080	5080	5080	5080	0
308	20241223	152500	73845000	5080	5080	5080	5080	0
309	20241223	152400	73845000	5080	5080	5080	5080	0
310	20241223	152300	73845000	5080	5080	5080	5080	0
311	20241223	152200	73845000	5080	5080	5080	5080	0
312	20241223	152100	73845000	5080	5080	5080	5080	0
313	20241223	152000	73845000	5080	5080	5080	5080	0
314	20241223	151900	73845000	5080	5080	5080	5080	8
315	20241223	151800	73804360	5080	5080	5080	5050	802
316	20241223	151700	69730900	5080	5080	5080	5080	172
317	20241223	151600	68857140	5080	5080	5080	5080	51
318	20241223	151500	68598060	5080	5050	5080	5040	112
319	20241223	151400	68030680	5080	5070	5080	5070	135
320	20241223	151300	67346060	5070	5060	5070	5030	612
321	20241223	151200	64258550	5060	5050	5060	5040	340
322	20241223	151100	62541670	5040	5050	5050	5030	9
323	20241223	151000	62496270	5050	5050	5050	5050	6
324	20241223	150900	62465970	5020	5060	5060	5020	63
325	20241223	150800	62149430	5040	5020	5040	5020	1120
326	20241223	150700	56511930	5020	5020	5020	5020	5
327	20241223	150600	56486830	5020	5020	5020	5020	0
328	20241223	150500	56486830	5020	5020	5020	5020	0
329	20241223	150400	56486830	5020	5020	5020	5020	0
330	20241223	150300	56486830	5020	5020	5020	5020	0
331	20241223	150200	56486830	5020	5020	5020	5020	30
332	20241223	150100	56336230	5020	5020	5020	5020	100
333	20241223	150000	55834230	5030	5030	5030	5030	0
334	20241223	145900	55834230	5030	5030	5030	5030	0
335	20241223	145800	55834230	5030	5030	5030	5030	0
336	20241223	145700	55834230	5030	5030	5030	5030	0
337	20241223	145600	55834230	5030	4995	5030	4995	2631
338	20241223	145500	42680165	4990	4980	4990	4980	696
339	20241223	145400	39208655	4990	4990	4990	4990	37
340	20241223	145300	39024025	4980	4990	4990	4980	2
341	20241223	145200	39014055	4990	4990	4990	4990	0
342	20241223	145100	39014055	4990	4985	4990	4985	152
343	20241223	145000	38256330	4985	4985	4985	4985	100
344	20241223	144900	37757830	4985	4985	4985	4985	0
345	20241223	144800	37757830	4985	4985	4985	4985	0
346	20241223	144700	37757830	4985	4985	4985	4985	0
347	20241223	144600	37757830	4985	4980	4985	4960	47
348	20241223	144500	37524585	4980	4980	4980	4980	202
349	20241223	144400	36518625	4980	4980	4980	4980	0
350	20241223	144300	36518625	4980	4980	4980	4980	0
351	20241223	144200	36518625	4980	4980	4980	4980	1
352	20241223	144100	36513645	4970	4970	4970	4970	139
353	20241223	144000	35822815	4985	4970	4985	4970	96
354	20241223	143900	35345680	4990	4985	4990	4985	2
355	20241223	143800	35335705	4980	4955	4980	4955	562
356	20241223	143700	32542030	4950	4950	4950	4950	239
357	20241223	143600	31358980	4950	4950	4950	4950	17
358	20241223	143500	31274830	4950	4950	4950	4950	0
359	20241223	143400	31274830	4950	4950	4950	4950	0
360	20241223	143300	31274830	4950	4950	4950	4950	0
361	20241223	143200	31274830	4950	4950	4950	4950	0
362	20241223	143100	31274830	4950	4950	4950	4950	0
363	20241223	143000	31274830	4950	4950	4950	4950	0
364	20241223	142900	31274830	4950	4950	4950	4950	0
365	20241223	142800	31274830	4950	4950	4950	4950	0
366	20241223	142700	31274830	4950	4950	4950	4950	0
367	20241223	142600	31274830	4950	4950	4950	4950	352
368	20241223	142500	29532430	4950	4950	4950	4950	0
369	20241223	142400	29532430	4950	4950	4950	4950	0
370	20241223	142300	29532430	4950	4950	4950	4950	0
371	20241223	142200	29532430	4950	4950	4950	4950	0
372	20241223	142100	29532430	4950	4950	4950	4950	0
373	20241223	142000	29532430	4950	4950	4950	4950	6
374	20241223	141900	29502730	4950	4950	4950	4950	1
375	20241223	141800	29497780	4945	4945	4945	4945	7
376	20241223	141700	29463165	4945	4945	4945	4945	0
377	20241223	141600	29463165	4945	4945	4945	4945	0
378	20241223	141500	29463165	4945	4945	4945	4945	0
379	20241223	141400	29463165	4945	4945	4945	4945	0
380	20241223	141300	29463165	4945	4945	4945	4945	0
381	20241223	141200	29463165	4945	4945	4945	4945	0
382	20241223	141100	29463165	4945	4945	4945	4945	0
383	20241223	141000	29463165	4945	4945	4945	4945	0
384	20241223	140900	29463165	4945	4945	4945	4945	0
385	20241223	140800	29463165	4945	4945	4945	4945	0
386	20241223	140700	29463165	4945	4940	4945	4940	4
387	20241223	140600	29443400	4945	4945	4945	4945	0
388	20241223	140500	29443400	4945	4945	4945	4945	0
389	20241223	140400	29443400	4945	4945	4945	4945	0
390	20241223	140300	29443400	4945	4925	4945	4900	1001
391	20241223	140200	24534595	4950	4950	4950	4950	32
392	20241223	140100	24376195	4960	4960	4960	4960	0
393	20241223	140000	24376195	4960	4960	4960	4960	0
394	20241223	135900	24376195	4960	4960	4960	4960	0
395	20241223	135800	24376195	4960	4960	4960	4960	0
396	20241223	135700	24376195	4960	4955	4960	4955	11
397	20241223	135600	24321685	4960	4960	4960	4960	0
398	20241223	135500	24321685	4960	4960	4960	4960	0
399	20241223	135400	24321685	4960	4960	4960	4960	0
400	20241223	135300	24321685	4960	4960	4960	4960	0
401	20241223	135200	24321685	4960	4960	4960	4960	0
402	20241223	135100	24321685	4960	4960	4960	4960	0
403	20241223	135000	24321685	4960	4960	4960	4960	0
404	20241223	134900	24321685	4960	4960	4960	4960	0
405	20241223	134800	24321685	4960	4960	4960	4960	0
406	20241223	134700	24321685	4960	4960	4960	4960	0
407	20241223	134600	24321685	4960	4960	4960	4960	0
408	20241223	134500	24321685	4960	4960	4960	4960	0
409	20241223	134400	24321685	4960	4960	4960	4960	0
410	20241223	134300	24321685	4960	4960	4960	4960	0
411	20241223	134200	24321685	4960	4960	4960	4960	0
412	20241223	134100	24321685	4960	4960	4960	4960	0
413	20241223	134000	24321685	4960	4960	4960	4960	0
414	20241223	133900	24321685	4960	4960	4960	4960	0
415	20241223	133800	24321685	4960	4960	4960	4960	0
416	20241223	133700	24321685	4960	4960	4960	4960	0
417	20241223	133600	24321685	4960	4960	4960	4960	0
418	20241223	133500	24321685	4960	4950	4960	4950	161
419	20241223	133400	23523305	4960	4960	4960	4960	0
420	20241223	133300	23523305	4960	4960	4960	4960	0
421	20241223	133200	23523305	4960	4960	4960	4960	0
422	20241223	133100	23523305	4960	4960	4960	4960	0
423	20241223	133000	23523305	4960	4960	4960	4960	0
424	20241223	132900	23523305	4960	4960	4960	4960	0
425	20241223	132800	23523305	4960	4960	4960	4960	0
426	20241223	132700	23523305	4960	4960	4960	4960	0
427	20241223	132600	23523305	4960	4960	4960	4960	0
428	20241223	132500	23523305	4960	4960	4960	4960	0
429	20241223	132400	23523305	4960	4960	4960	4960	0
430	20241223	132300	23523305	4960	4960	4960	4960	0
431	20241223	132200	23523305	4960	4925	4960	4925	171
432	20241223	132100	22680640	4955	4955	4955	4955	0
433	20241223	132000	22680640	4955	4955	4955	4955	1
434	20241223	131900	22675685	4955	4955	4955	4955	0
435	20241223	131800	22675685	4955	4955	4955	4955	2
436	20241223	131700	22665775	4960	4960	4960	4960	11
437	20241223	131600	22611215	4955	4955	4955	4955	0
438	20241223	131500	22611215	4955	4955	4955	4955	0
439	20241223	131400	22611215	4955	4955	4955	4955	0
440	20241223	131300	22611215	4955	4955	4955	4955	0
441	20241223	131200	22611215	4955	4955	4955	4955	0
442	20241223	131100	22611215	4955	4955	4955	4955	0
443	20241223	131000	22611215	4955	4935	4955	4935	2
444	20241223	130900	22601325	4965	4965	4965	4965	0
445	20241223	130800	22601325	4965	4965	4965	4965	0
446	20241223	130700	22601325	4965	4965	4965	4965	0
447	20241223	130600	22601325	4965	4965	4965	4965	0
448	20241223	130500	22601325	4965	4965	4965	4965	0
449	20241223	130400	22601325	4965	4965	4965	4965	0
450	20241223	130300	22601325	4965	4965	4965	4965	0
451	20241223	130200	22601325	4965	4965	4965	4965	0
452	20241223	130100	22601325	4965	4965	4965	4965	0
453	20241223	130000	22601325	4965	4965	4965	4965	0
454	20241223	125900	22601325	4965	4965	4965	4965	0
455	20241223	125800	22601325	4965	4965	4965	4965	0
456	20241223	125700	22601325	4965	4965	4965	4965	0
457	20241223	125600	22601325	4965	4920	4965	4920	22
458	20241223	125500	22493040	4960	4960	4960	4960	0
459	20241223	125400	22493040	4960	4960	4960	4960	0
460	20241223	125300	22493040	4960	4960	4960	4960	0
461	20241223	125200	22493040	4960	4960	4960	4960	33
462	20241223	125100	22329360	4985	4960	4985	4960	4
463	20241223	125000	22309495	4990	4980	4990	4980	24
464	20241223	124900	22189770	4960	4985	4985	4960	165
465	20241223	124800	21371345	4980	4980	4980	4980	0
466	20241223	124700	21371345	4980	4960	4980	4960	5
467	20241223	124600	21346525	4960	4960	4960	4960	0
468	20241223	124500	21346525	4960	4960	4960	4960	0
469	20241223	124400	21346525	4960	4960	4960	4960	5
470	20241223	124300	21321725	4975	4975	4975	4975	0
471	20241223	124200	21321725	4975	4975	4975	4975	0
472	20241223	124100	21321725	4975	4975	4975	4975	0
473	20241223	124000	21321725	4975	4975	4975	4975	0
474	20241223	123900	21321725	4975	4970	4975	4970	2
475	20241223	123800	21311780	4920	4920	4920	4920	2
476	20241223	123700	21301940	4990	4990	4990	4990	0
477	20241223	123600	21301940	4990	4990	4990	4990	0
478	20241223	123500	21301940	4990	4990	4990	4990	0
479	20241223	123400	21301940	4990	4990	4990	4990	0
480	20241223	123300	21301940	4990	4990	4990	4990	0
481	20241223	123200	21301940	4990	4990	4990	4990	0
482	20241223	123100	21301940	4990	4990	4990	4990	0
483	20241223	123000	21301940	4990	4990	4990	4990	0
484	20241223	122900	21301940	4990	4990	4990	4990	0
485	20241223	122800	21301940	4990	4990	4990	4990	0
486	20241223	122700	21301940	4990	4990	4990	4990	0
487	20241223	122600	21301940	4990	4990	4990	4990	100
488	20241223	122500	20802940	4990	4960	4990	4920	114
489	20241223	122400	20234895	4990	4990	4990	4990	0
490	20241223	122300	20234895	4990	4990	4990	4990	0
491	20241223	122200	20234895	4990	4990	4990	4990	0
492	20241223	122100	20234895	4990	4990	4990	4990	0
493	20241223	122000	20234895	4990	4990	4990	4990	0
494	20241223	121900	20234895	4990	4990	4990	4990	0
495	20241223	121800	20234895	4990	4990	4990	4990	0
496	20241223	121700	20234895	4990	4990	4990	4990	0
497	20241223	121600	20234895	4990	4990	4990	4990	0
498	20241223	121500	20234895	4990	4990	4990	4990	0
499	20241223	121400	20234895	4990	4990	4990	4990	0
500	20241223	121300	20234895	4990	4990	4990	4990	0
501	20241223	121200	20234895	4990	4990	4990	4990	0
502	20241223	121100	20234895	4990	4990	4990	4990	0
503	20241223	121000	20234895	4990	4990	4990	4990	0
504	20241223	120900	20234895	4990	4990	4990	4990	0
505	20241223	120800	20234895	4990	4930	4990	4930	66
506	20241223	120700	19909155	4995	4995	4995	4995	0
507	20241223	120600	19909155	4995	4995	4995	4995	0
508	20241223	120500	19909155	4995	4995	4995	4995	0
509	20241223	120400	19909155	4995	4995	4995	4995	0
510	20241223	120300	19909155	4995	4995	4995	4995	0
511	20241223	120200	19909155	4995	4995	4995	4995	0
512	20241223	120100	19909155	4995	4995	4995	4995	0
513	20241223	120000	19909155	4995	4995	4995	4995	0
514	20241223	115900	19909155	4995	4995	4995	4995	0
515	20241223	115800	19909155	4995	4995	4995	4995	0
516	20241223	115700	19909155	4995	4995	4995	4995	0
517	20241223	115600	19909155	4995	4995	4995	4995	0
518	20241223	115500	19909155	4995	4995	4995	4995	0
519	20241223	115400	19909155	4995	4995	4995	4995	0
520	20241223	115300	19909155	4995	4995	4995	4995	0
521	20241223	115200	19909155	4995	4995	4995	4995	0
522	20241223	115100	19909155	4995	4995	4995	4995	0
523	20241223	115000	19909155	4995	4995	4995	4995	0
524	20241223	114900	19909155	4995	4995	4995	4995	0
525	20241223	114800	19909155	4995	4995	4995	4995	0
526	20241223	114700	19909155	4995	4995	4995	4995	0
527	20241223	114600	19909155	4995	4995	4995	4995	0
528	20241223	114500	19909155	4995	4995	4995	4995	0
529	20241223	114400	19909155	4995	4995	4995	4995	0
530	20241223	114300	19909155	4995	4995	4995	4995	0
531	20241223	114200	19909155	4995	4995	4995	4995	0
532	20241223	114100	19909155	4995	4995	4995	4995	0
533	20241223	114000	19909155	4995	4995	4995	4995	0
534	20241223	113900	19909155	4995	4995	4995	4995	0
535	20241223	113800	19909155	4995	4995	4995	4995	0
536	20241223	113700	19909155	4995	4995	4995	4995	0
537	20241223	113600	19909155	4995	4995	4995	4995	0
538	20241223	113500	19909155	4995	4995	4995	4995	0
539	20241223	113400	19909155	4995	4995	4995	4995	0
540	20241223	113300	19909155	4995	4995	4995	4995	0
541	20241223	113200	19909155	4995	4995	4995	4995	0
542	20241223	113100	19909155	4995	4995	4995	4995	0
543	20241223	113000	19909155	4995	4995	4995	4995	0
544	20241223	112900	19909155	4995	4995	4995	4995	0
545	20241223	112800	19909155	4995	4995	4995	4995	0
546	20241223	112700	19909155	4995	4995	4995	4995	0
547	20241223	112600	19909155	4995	4995	4995	4995	0
548	20241223	112500	19909155	4995	4995	4995	4995	29
549	20241223	112400	19764300	5000	5000	5000	5000	0
550	20241223	112300	19764300	5000	4995	5000	4995	100
551	20241223	112200	19264605	4995	4995	4995	4995	0
552	20241223	112100	19264605	4995	4995	4995	4995	0
553	20241223	112000	19264605	4995	4995	4995	4995	0
554	20241223	111900	19264605	4995	4995	4995	4995	0
555	20241223	111800	19264605	4995	4995	4995	4995	0
556	20241223	111700	19264605	4995	4995	4995	4995	0
557	20241223	111600	19264605	4995	4995	4995	4995	0
558	20241223	111500	19264605	4995	4995	4995	4995	14
559	20241223	111400	19194675	5000	5000	5000	5000	0
560	20241223	111300	19194675	5000	5000	5000	5000	0
561	20241223	111200	19194675	5000	5000	5000	5000	0
562	20241223	111100	19194675	5000	5000	5000	5000	0
563	20241223	111000	19194675	5000	5000	5000	5000	0
564	20241223	110900	19194675	5000	4990	5000	4990	567
565	20241223	110800	16360680	4990	4990	4990	4990	0
566	20241223	110700	16360680	4990	4990	4990	4990	0
567	20241223	110600	16360680	4990	4990	4990	4990	0
568	20241223	110500	16360680	4990	4990	4990	4990	16
569	20241223	110400	16280840	4995	4995	4995	4995	0
570	20241223	110300	16280840	4995	4995	4995	4995	0
571	20241223	110200	16280840	4995	4995	4995	4995	0
572	20241223	110100	16280840	4995	4995	4995	4995	0
573	20241223	110000	16280840	4995	4995	4995	4995	0
574	20241223	105900	16280840	4995	4995	4995	4995	0
575	20241223	105800	16280840	4995	4995	4995	4995	0
576	20241223	105700	16280840	4995	4995	4995	4995	0
577	20241223	105600	16280840	4995	4995	4995	4995	0
578	20241223	105500	16280840	4995	4995	4995	4995	0
579	20241223	105400	16280840	4995	4995	4995	4995	0
580	20241223	105300	16280840	4995	4995	4995	4995	0
581	20241223	105200	16280840	4995	4995	4995	4995	0
582	20241223	105100	16280840	4995	4995	4995	4995	0
583	20241223	105000	16280840	4995	4995	4995	4995	1
584	20241223	104900	16275845	4970	4965	4975	4965	301
585	20241223	104800	14779980	4970	4970	4970	4970	0
586	20241223	104700	14779980	4970	4970	4970	4970	0
587	20241223	104600	14779980	4970	4970	4970	4970	0
588	20241223	104500	14779980	4970	4970	4970	4970	0
589	20241223	104400	14779980	4970	4970	4970	4970	0
590	20241223	104300	14779980	4970	4970	4970	4970	0
591	20241223	104200	14779980	4970	4970	4970	4970	0
592	20241223	104100	14779980	4970	4965	4970	4965	2
593	20241223	104000	14770045	4970	4970	4970	4970	0
594	20241223	103900	14770045	4970	4970	4970	4970	0
595	20241223	103800	14770045	4970	4970	4970	4970	0
596	20241223	103700	14770045	4970	4970	4970	4970	0
597	20241223	103600	14770045	4970	4970	4970	4970	0
598	20241223	103500	14770045	4970	4970	4970	4970	5
599	20241223	103400	14745195	4970	4970	4970	4970	0
600	20241223	103300	14745195	4970	4970	4970	4970	0
601	20241223	103200	14745195	4970	4970	4970	4970	0
602	20241223	103100	14745195	4970	4970	4970	4970	0
603	20241223	103000	14745195	4970	4970	4970	4970	0
604	20241223	102900	14745195	4970	4925	4970	4925	299
605	20241223	102800	13272545	4925	4925	4925	4925	0
606	20241223	102700	13272545	4925	4925	4925	4925	0
607	20241223	102600	13272545	4925	4925	4925	4925	0
608	20241223	102500	13272545	4925	4925	4925	4925	0
609	20241223	102400	13272545	4925	4925	4925	4925	0
610	20241223	102300	13272545	4925	4925	4925	4925	1
611	20241223	102200	13267620	4925	4925	4925	4925	0
612	20241223	102100	13267620	4925	4925	4925	4925	5
613	20241223	102000	13242995	4925	4925	4925	4925	1
614	20241223	101900	13238070	4895	4895	4895	4895	0
615	20241223	101800	13238070	4895	4895	4895	4895	0
616	20241223	101700	13238070	4895	4895	4895	4895	0
617	20241223	101600	13238070	4895	4895	4895	4895	0
618	20241223	101500	13238070	4895	4885	4895	4885	542
619	20241223	101400	10585210	4880	4880	4880	4880	0
620	20241223	101300	10585210	4880	4880	4880	4880	0
621	20241223	101200	10585210	4880	4880	4880	4880	0
622	20241223	101100	10585210	4880	4880	4880	4880	1024
623	20241223	101000	5588090	4885	4885	4885	4885	0
624	20241223	100900	5588090	4885	4885	4885	4885	4
625	20241223	100800	5568550	4885	4885	4885	4885	0
626	20241223	100700	5568550	4885	4885	4885	4885	1
627	20241223	100600	5563665	4885	4885	4885	4885	0
628	20241223	100500	5563665	4885	4885	4885	4885	0
629	20241223	100400	5563665	4885	4885	4885	4885	0
630	20241223	100300	5563665	4885	4885	4885	4885	1
631	20241223	100200	5558780	4850	4850	4850	4850	400
632	20241223	100100	3618780	4885	4885	4885	4885	0
633	20241223	100000	3618780	4885	4885	4885	4885	43
634	20241223	095900	3408725	4885	4885	4885	4885	0
635	20241223	095800	3408725	4885	4885	4885	4885	0
636	20241223	095700	3408725	4885	4885	4885	4885	0
637	20241223	095600	3408725	4885	4885	4885	4885	1
638	20241223	095500	3403840	4840	4840	4840	4840	0
639	20241223	095400	3403840	4840	4880	4880	4840	104
640	20241223	095300	2900220	4895	4895	4895	4895	0
641	20241223	095200	2900220	4895	4895	4895	4895	0
642	20241223	095100	2900220	4895	4895	4895	4895	0
643	20241223	095000	2900220	4895	4895	4895	4895	0
644	20241223	094900	2900220	4895	4895	4895	4895	0
645	20241223	094800	2900220	4895	4895	4895	4895	0
646	20241223	094700	2900220	4895	4895	4895	4895	0
647	20241223	094600	2900220	4895	4880	4895	4880	269
648	20241223	094500	1587425	4875	4875	4875	4875	11
649	20241223	094400	1533800	4875	4875	4875	4875	0
650	20241223	094300	1533800	4875	4875	4875	4875	0
651	20241223	094200	1533800	4875	4880	4880	4875	6
652	20241223	094100	1504525	4880	4880	4880	4880	1
653	20241223	094000	1499645	4880	4875	4880	4875	5
654	20241223	093900	1475250	4835	4835	4835	4835	0
655	20241223	093800	1475250	4835	4835	4835	4835	0
656	20241223	093700	1475250	4835	4885	4885	4835	52
657	20241223	093600	1223485	4895	4895	4895	4895	1
658	20241223	093500	1218590	4845	4845	4845	4845	0
659	20241223	093400	1218590	4845	4845	4845	4845	0
660	20241223	093300	1218590	4845	4850	4850	4845	4
661	20241223	093200	1199205	4915	4915	4915	4915	16
662	20241223	093100	1120565	4915	4860	4915	4850	13
663	20241223	093000	1057420	4925	4925	4925	4925	0
664	20241223	092900	1057420	4925	4925	4925	4925	0
665	20241223	092800	1057420	4925	4925	4925	4925	0
666	20241223	092700	1057420	4925	4925	4925	4925	0
667	20241223	092600	1057420	4925	4925	4925	4925	0
668	20241223	092500	1057420	4925	4925	4925	4925	0
669	20241223	092400	1057420	4925	4925	4925	4925	0
670	20241223	092300	1057420	4925	4925	4925	4925	0
671	20241223	092200	1057420	4925	4925	4925	4925	0
672	20241223	092100	1057420	4925	4925	4925	4925	0
673	20241223	092000	1057420	4925	4925	4925	4925	0
674	20241223	091900	1057420	4925	4925	4925	4925	0
675	20241223	091800	1057420	4925	4925	4925	4925	0
676	20241223	091700	1057420	4925	4925	4925	4925	0
677	20241223	091600	1057420	4925	4925	4925	4925	0
678	20241223	091500	1057420	4925	4925	4925	4925	0
679	20241223	091400	1057420	4925	4925	4925	4925	0
680	20241223	091300	1057420	4925	4925	4925	4925	0
681	20241223	091200	1057420	4925	4925	4925	4925	0
682	20241223	091100	1057420	4925	4910	4925	4865	17
683	20241223	091000	974510	4935	4870	4940	4870	194
684	20241223	090900	29595	4955	4955	4955	4955	0
685	20241223	090800	29595	4955	4955	4955	4955	0
686	20241223	090700	29595	4955	4955	4955	4955	0
687	20241223	090600	29595	4955	4955	4955	4955	0
688	20241223	090500	29595	4955	4955	4955	4955	0
689	20241223	090400	29595	4955	4955	4955	4955	0
690	20241223	090300	29595	4955	4965	4965	4955	2
691	20241223	090200	19675	4870	4870	4870	4870	0
692	20241223	090100	19675	4870	4870	4870	4870	2
693	20241223	090000	9935	4965	4970	4970	4965	2