KissMeData/041650/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	192600	89765785	2975	2975	2975	2975	766
3	20241223	192500	89765785	2975	2975	2975	2975	0
4	20241223	192400	89765785	2975	2975	2975	2975	0
5	20241223	192300	89765785	2975	2975	2975	2975	0
6	20241223	192200	89765785	2975	2975	2975	2975	0
7	20241223	192100	89765785	2975	2975	2975	2975	0
8	20241223	192000	89765785	2975	2975	2975	2975	0
9	20241223	191900	89765785	2975	2975	2975	2975	0
10	20241223	191800	89765785	2975	2975	2975	2975	0
11	20241223	191700	89765785	2975	2975	2975	2975	0
12	20241223	191600	89765785	2975	2975	2975	2975	0
13	20241223	191500	89765785	2975	2975	2975	2975	0
14	20241223	191400	89765785	2975	2975	2975	2975	0
15	20241223	191300	89765785	2975	2975	2975	2975	0
16	20241223	191200	89765785	2975	2975	2975	2975	0
17	20241223	191100	89765785	2975	2975	2975	2975	0
18	20241223	191000	89765785	2975	2975	2975	2975	0
19	20241223	190900	89765785	2975	2975	2975	2975	0
20	20241223	190800	89765785	2975	2975	2975	2975	0
21	20241223	190700	89765785	2975	2975	2975	2975	0
22	20241223	190600	89765785	2975	2975	2975	2975	0
23	20241223	190500	89765785	2975	2975	2975	2975	0
24	20241223	190400	89765785	2975	2975	2975	2975	0
25	20241223	190300	89765785	2975	2975	2975	2975	0
26	20241223	190200	89765785	2975	2975	2975	2975	0
27	20241223	190100	89765785	2975	2975	2975	2975	0
28	20241223	190000	89765785	2975	2975	2975	2975	0
29	20241223	185900	89765785	2975	2975	2975	2975	0
30	20241223	185800	89765785	2975	2975	2975	2975	0
31	20241223	185700	89765785	2975	2975	2975	2975	0
32	20241223	185600	89765785	2975	2975	2975	2975	766
33	20241223	185500	89765785	2975	2975	2975	2975	0
34	20241223	185400	89765785	2975	2975	2975	2975	0
35	20241223	185300	89765785	2975	2975	2975	2975	0
36	20241223	185200	89765785	2975	2975	2975	2975	0
37	20241223	185100	89765785	2975	2975	2975	2975	0
38	20241223	185000	89765785	2975	2975	2975	2975	0
39	20241223	184900	89765785	2975	2975	2975	2975	0
40	20241223	184800	89765785	2975	2975	2975	2975	0
41	20241223	184700	89765785	2975	2975	2975	2975	0
42	20241223	184600	89765785	2975	2975	2975	2975	0
43	20241223	184500	89765785	2975	2975	2975	2975	0
44	20241223	184400	89765785	2975	2975	2975	2975	0
45	20241223	184300	89765785	2975	2975	2975	2975	0
46	20241223	184200	89765785	2975	2975	2975	2975	0
47	20241223	184100	89765785	2975	2975	2975	2975	0
48	20241223	184000	89765785	2975	2975	2975	2975	0
49	20241223	183900	89765785	2975	2975	2975	2975	0
50	20241223	183800	89765785	2975	2975	2975	2975	0
51	20241223	183700	89765785	2975	2975	2975	2975	0
52	20241223	183600	89765785	2975	2975	2975	2975	0
53	20241223	183500	89765785	2975	2975	2975	2975	0
54	20241223	183400	89765785	2975	2975	2975	2975	0
55	20241223	183300	89765785	2975	2975	2975	2975	0
56	20241223	183200	89765785	2975	2975	2975	2975	0
57	20241223	183100	89765785	2975	2975	2975	2975	0
58	20241223	183000	89765785	2975	2975	2975	2975	0
59	20241223	182900	89765785	2975	2975	2975	2975	0
60	20241223	182800	89765785	2975	2975	2975	2975	0
61	20241223	182700	89765785	2975	2975	2975	2975	0
62	20241223	182600	89765785	2975	2975	2975	2975	766
63	20241223	182500	89765785	2975	2975	2975	2975	0
64	20241223	182400	89765785	2975	2975	2975	2975	0
65	20241223	182300	89765785	2975	2975	2975	2975	0
66	20241223	182200	89765785	2975	2975	2975	2975	0
67	20241223	182100	89765785	2975	2975	2975	2975	0
68	20241223	182000	89765785	2975	2975	2975	2975	0
69	20241223	181900	89765785	2975	2975	2975	2975	0
70	20241223	181800	89765785	2975	2975	2975	2975	0
71	20241223	181700	89765785	2975	2975	2975	2975	0
72	20241223	181600	89765785	2975	2975	2975	2975	0
73	20241223	181500	89765785	2975	2975	2975	2975	0
74	20241223	181400	89765785	2975	2975	2975	2975	0
75	20241223	181300	89765785	2975	2975	2975	2975	0
76	20241223	181200	89765785	2975	2975	2975	2975	0
77	20241223	181100	89765785	2975	2975	2975	2975	0
78	20241223	181000	89765785	2975	2975	2975	2975	0
79	20241223	180900	89765785	2975	2975	2975	2975	0
80	20241223	180800	89765785	2975	2975	2975	2975	0
81	20241223	180700	89765785	2975	2975	2975	2975	0
82	20241223	180600	89765785	2975	2975	2975	2975	0
83	20241223	180500	89765785	2975	2975	2975	2975	0
84	20241223	180400	89765785	2975	2975	2975	2975	0
85	20241223	180300	89765785	2975	2975	2975	2975	0
86	20241223	180200	89765785	2975	2975	2975	2975	0
87	20241223	180100	89765785	2975	2975	2975	2975	0
88	20241223	180000	89765785	2975	2975	2975	2975	0
89	20241223	175900	89765785	2975	2975	2975	2975	0
90	20241223	175800	89765785	2975	2975	2975	2975	0
91	20241223	175700	89765785	2975	2975	2975	2975	0
92	20241223	175600	89765785	2975	2975	2975	2975	766
93	20241223	175500	89765785	2975	2975	2975	2975	0
94	20241223	175400	89765785	2975	2975	2975	2975	0
95	20241223	175300	89765785	2975	2975	2975	2975	0
96	20241223	175200	89765785	2975	2975	2975	2975	0
97	20241223	175100	89765785	2975	2975	2975	2975	0
98	20241223	175000	89765785	2975	2975	2975	2975	0
99	20241223	174900	89765785	2975	2975	2975	2975	0
100	20241223	174800	89765785	2975	2975	2975	2975	0
101	20241223	174700	89765785	2975	2975	2975	2975	0
102	20241223	174600	89765785	2975	2975	2975	2975	0
103	20241223	174500	89765785	2975	2975	2975	2975	0
104	20241223	174400	89765785	2975	2975	2975	2975	0
105	20241223	174300	89765785	2975	2975	2975	2975	0
106	20241223	174200	89765785	2975	2975	2975	2975	0
107	20241223	174100	89765785	2975	2975	2975	2975	0
108	20241223	174000	89765785	2975	2975	2975	2975	0
109	20241223	173900	89765785	2975	2975	2975	2975	0
110	20241223	173800	89765785	2975	2975	2975	2975	0
111	20241223	173700	89765785	2975	2975	2975	2975	0
112	20241223	173600	89765785	2975	2975	2975	2975	0
113	20241223	173500	89765785	2975	2975	2975	2975	0
114	20241223	173400	89765785	2975	2975	2975	2975	0
115	20241223	173300	89765785	2975	2975	2975	2975	0
116	20241223	173200	89765785	2975	2975	2975	2975	0
117	20241223	173100	89765785	2975	2975	2975	2975	0
118	20241223	173000	89765785	2975	2975	2975	2975	0
119	20241223	172900	89765785	2975	2975	2975	2975	0
120	20241223	172800	89765785	2975	2975	2975	2975	0
121	20241223	172700	89765785	2975	2975	2975	2975	0
122	20241223	172600	89765785	2975	2975	2975	2975	766
123	20241223	172500	89765785	2975	2975	2975	2975	0
124	20241223	172400	89765785	2975	2975	2975	2975	0
125	20241223	172300	89765785	2975	2975	2975	2975	0
126	20241223	172200	89765785	2975	2975	2975	2975	0
127	20241223	172100	89765785	2975	2975	2975	2975	0
128	20241223	172000	89765785	2975	2975	2975	2975	0
129	20241223	171900	89765785	2975	2975	2975	2975	0
130	20241223	171800	89765785	2975	2975	2975	2975	0
131	20241223	171700	89765785	2975	2975	2975	2975	0
132	20241223	171600	89765785	2975	2975	2975	2975	0
133	20241223	171500	89765785	2975	2975	2975	2975	0
134	20241223	171400	89765785	2975	2975	2975	2975	0
135	20241223	171300	89765785	2975	2975	2975	2975	0
136	20241223	171200	89765785	2975	2975	2975	2975	0
137	20241223	171100	89765785	2975	2975	2975	2975	0
138	20241223	171000	89765785	2975	2975	2975	2975	0
139	20241223	170900	89765785	2975	2975	2975	2975	0
140	20241223	170800	89765785	2975	2975	2975	2975	0
141	20241223	170700	89765785	2975	2975	2975	2975	0
142	20241223	170600	89765785	2975	2975	2975	2975	0
143	20241223	170500	89765785	2975	2975	2975	2975	0
144	20241223	170400	89765785	2975	2975	2975	2975	0
145	20241223	170300	89765785	2975	2975	2975	2975	0
146	20241223	170200	89765785	2975	2975	2975	2975	0
147	20241223	170100	89765785	2975	2975	2975	2975	0
148	20241223	170000	89765785	2975	2975	2975	2975	0
149	20241223	165900	89765785	2975	2975	2975	2975	0
150	20241223	165800	89765785	2975	2975	2975	2975	0
151	20241223	165700	89765785	2975	2975	2975	2975	0
152	20241223	165600	89765785	2975	2975	2975	2975	766
153	20241223	165500	89765785	2975	2975	2975	2975	0
154	20241223	165400	89765785	2975	2975	2975	2975	0
155	20241223	165300	89765785	2975	2975	2975	2975	0
156	20241223	165200	89765785	2975	2975	2975	2975	0
157	20241223	165100	89765785	2975	2975	2975	2975	0
158	20241223	165000	89765785	2975	2975	2975	2975	0
159	20241223	164900	89765785	2975	2975	2975	2975	0
160	20241223	164800	89765785	2975	2975	2975	2975	0
161	20241223	164700	89765785	2975	2975	2975	2975	0
162	20241223	164600	89765785	2975	2975	2975	2975	0
163	20241223	164500	89765785	2975	2975	2975	2975	0
164	20241223	164400	89765785	2975	2975	2975	2975	0
165	20241223	164300	89765785	2975	2975	2975	2975	0
166	20241223	164200	89765785	2975	2975	2975	2975	0
167	20241223	164100	89765785	2975	2975	2975	2975	0
168	20241223	164000	89765785	2975	2975	2975	2975	0
169	20241223	163900	89765785	2975	2975	2975	2975	0
170	20241223	163800	89765785	2975	2975	2975	2975	0
171	20241223	163700	89765785	2975	2975	2975	2975	0
172	20241223	163600	89765785	2975	2975	2975	2975	0
173	20241223	163500	89765785	2975	2975	2975	2975	0
174	20241223	163400	89765785	2975	2975	2975	2975	0
175	20241223	163300	89765785	2975	2975	2975	2975	0
176	20241223	163200	89765785	2975	2975	2975	2975	0
177	20241223	163100	89765785	2975	2975	2975	2975	0
178	20241223	163000	89765785	2975	2975	2975	2975	0
179	20241223	162900	89765785	2975	2975	2975	2975	0
180	20241223	162800	89765785	2975	2975	2975	2975	0
181	20241223	162700	89765785	2975	2975	2975	2975	0
182	20241223	162600	89765785	2975	2975	2975	2975	766
183	20241223	162500	89765785	2975	2975	2975	2975	0
184	20241223	162400	89765785	2975	2975	2975	2975	0
185	20241223	162300	89765785	2975	2975	2975	2975	0
186	20241223	162200	89765785	2975	2975	2975	2975	0
187	20241223	162100	89765785	2975	2975	2975	2975	0
188	20241223	162000	89765785	2975	2975	2975	2975	0
189	20241223	161900	89765785	2975	2975	2975	2975	0
190	20241223	161800	89765785	2975	2975	2975	2975	0
191	20241223	161700	89765785	2975	2975	2975	2975	0
192	20241223	161600	89765785	2975	2975	2975	2975	0
193	20241223	161500	89765785	2975	2975	2975	2975	0
194	20241223	161400	89765785	2975	2975	2975	2975	0
195	20241223	161300	89765785	2975	2975	2975	2975	0
196	20241223	161200	89765785	2975	2975	2975	2975	0
197	20241223	161100	89765785	2975	2975	2975	2975	0
198	20241223	161000	89765785	2975	2975	2975	2975	0
199	20241223	160900	89765785	2975	2975	2975	2975	0
200	20241223	160800	89765785	2975	2975	2975	2975	0
201	20241223	160700	89765785	2975	2975	2975	2975	0
202	20241223	160600	89765785	2975	2975	2975	2975	0
203	20241223	160500	89765785	2975	2975	2975	2975	0
204	20241223	160400	89765785	2975	2975	2975	2975	0
205	20241223	160300	89765785	2975	2975	2975	2975	0
206	20241223	160200	89765785	2975	2975	2975	2975	0
207	20241223	160100	89765785	2975	2975	2975	2975	0
208	20241223	160000	89765785	2975	2975	2975	2975	0
209	20241223	155900	89765785	2975	2975	2975	2975	0
210	20241223	155800	89765785	2975	2975	2975	2975	0
211	20241223	155700	89765785	2975	2975	2975	2975	0
212	20241223	155600	89765785	2975	2975	2975	2975	766
213	20241223	155500	89765785	2975	2975	2975	2975	0
214	20241223	155400	89765785	2975	2975	2975	2975	0
215	20241223	155300	89765785	2975	2975	2975	2975	0
216	20241223	155200	89765785	2975	2975	2975	2975	0
217	20241223	155100	89765785	2975	2975	2975	2975	0
218	20241223	155000	89765785	2975	2975	2975	2975	0
219	20241223	154900	89765785	2975	2975	2975	2975	0
220	20241223	154800	89765785	2975	2975	2975	2975	0
221	20241223	154700	89765785	2975	2975	2975	2975	0
222	20241223	154600	89765785	2975	2975	2975	2975	0
223	20241223	154500	89765785	2975	2975	2975	2975	0
224	20241223	154400	89765785	2975	2975	2975	2975	0
225	20241223	154300	89765785	2975	2975	2975	2975	0
226	20241223	154200	89765785	2975	2975	2975	2975	0
227	20241223	154100	89765785	2975	2975	2975	2975	0
228	20241223	154000	89765785	2975	2975	2975	2975	0
229	20241223	153900	89765785	2975	2975	2975	2975	0
230	20241223	153800	89765785	2975	2975	2975	2975	0
231	20241223	153700	89765785	2975	2975	2975	2975	0
232	20241223	153600	89765785	2975	2975	2975	2975	0
233	20241223	153500	89765785	2975	2975	2975	2975	0
234	20241223	153400	89765785	2975	2975	2975	2975	0
235	20241223	153300	89765785	2975	2975	2975	2975	0
236	20241223	153200	89765785	2975	2975	2975	2975	0
237	20241223	153100	89765785	2975	2975	2975	2975	0
238	20241223	153000	89765785	2975	2975	2975	2975	766
239	20241223	152900	87486935	2975	2975	2975	2975	0
240	20241223	152800	87486935	2975	2975	2975	2975	0
241	20241223	152700	87486935	2975	2975	2975	2975	0
242	20241223	152600	87486935	2975	2975	2975	2975	0
243	20241223	152500	87486935	2975	2975	2975	2975	0
244	20241223	152400	87486935	2975	2975	2975	2975	0
245	20241223	152300	87486935	2975	2975	2975	2975	0
246	20241223	152200	87486935	2975	2975	2975	2975	0
247	20241223	152100	87486935	2975	2975	2975	2975	0
248	20241223	152000	87486935	2975	2975	2975	2975	0
249	20241223	151900	87486935	2975	2975	2975	2960	48
250	20241223	151800	87344150	2960	2960	2960	2960	0
251	20241223	151700	87344150	2960	2960	2960	2960	0
252	20241223	151600	87344150	2960	2960	2960	2960	57
253	20241223	151500	87175430	2960	2960	2960	2960	28
254	20241223	151400	87092550	2960	2960	2960	2960	0
255	20241223	151300	87092550	2960	2960	2960	2960	53
256	20241223	151200	86935670	2955	2955	2955	2955	0
257	20241223	151100	86935670	2955	2955	2955	2955	0
258	20241223	151000	86935670	2955	2955	2955	2955	0
259	20241223	150900	86935670	2955	2955	2955	2955	1039
260	20241223	150800	83865425	2960	2960	2960	2960	708
261	20241223	150700	81769745	2960	2960	2960	2960	0
262	20241223	150600	81769745	2960	2960	2960	2960	0
263	20241223	150500	81769745	2960	2970	2970	2960	368
264	20241223	150400	80679405	2970	2970	2970	2970	0
265	20241223	150300	80679405	2970	2970	2970	2970	200
266	20241223	150200	80085405	2970	2970	2970	2970	100
267	20241223	150100	79788405	2970	2970	2970	2970	0
268	20241223	150000	79788405	2970	2970	2970	2970	27
269	20241223	145900	79708215	2965	2965	2965	2965	0
270	20241223	145800	79708215	2965	2965	2965	2965	0
271	20241223	145700	79708215	2965	2965	2965	2965	0
272	20241223	145600	79708215	2965	2965	2965	2965	0
273	20241223	145500	79708215	2965	2965	2965	2965	0
274	20241223	145400	79708215	2965	2965	2965	2965	0
275	20241223	145300	79708215	2965	2965	2965	2965	0
276	20241223	145200	79708215	2965	2965	2965	2965	600
277	20241223	145100	77929215	2970	2970	2970	2970	0
278	20241223	145000	77929215	2970	2970	2970	2970	400
279	20241223	144900	76741215	2970	2970	2970	2970	0
280	20241223	144800	76741215	2970	2970	2970	2970	49
281	20241223	144700	76595685	2970	2970	2970	2970	0
282	20241223	144600	76595685	2970	2970	2970	2970	5
283	20241223	144500	76580835	2970	2970	2970	2970	168
284	20241223	144400	76081875	2970	2970	2970	2970	0
285	20241223	144300	76081875	2970	2970	2970	2970	0
286	20241223	144200	76081875	2970	2970	2970	2970	10
287	20241223	144100	76052175	2970	2970	2970	2970	1
288	20241223	144000	76049205	2965	2965	2965	2965	0
289	20241223	143900	76049205	2965	2965	2965	2965	0
290	20241223	143800	76049205	2965	2965	2965	2965	5
291	20241223	143700	76034380	2965	2965	2965	2965	0
292	20241223	143600	76034380	2965	2965	2965	2965	0
293	20241223	143500	76034380	2965	2965	2965	2965	0
294	20241223	143400	76034380	2965	2965	2965	2965	0
295	20241223	143300	76034380	2965	2965	2965	2965	0
296	20241223	143200	76034380	2965	2965	2965	2965	0
297	20241223	143100	76034380	2965	2965	2965	2965	0
298	20241223	143000	76034380	2965	2965	2965	2965	0
299	20241223	142900	76034380	2965	2965	2965	2965	100
300	20241223	142800	75737880	2970	2970	2970	2970	0
301	20241223	142700	75737880	2970	2970	2970	2970	25
302	20241223	142600	75663630	2970	2970	2970	2970	0
303	20241223	142500	75663630	2970	2970	2970	2970	0
304	20241223	142400	75663630	2970	2970	2970	2970	0
305	20241223	142300	75663630	2970	2970	2970	2970	0
306	20241223	142200	75663630	2970	2975	2975	2970	485
307	20241223	142100	74223130	2975	2975	2975	2975	0
308	20241223	142000	74223130	2975	2975	2975	2975	0
309	20241223	141900	74223130	2975	2975	2975	2975	0
310	20241223	141800	74223130	2975	2970	2975	2970	1330
311	20241223	141700	70271530	2965	2965	2965	2965	0
312	20241223	141600	70271530	2965	2965	2965	2965	0
313	20241223	141500	70271530	2965	2965	2965	2965	0
314	20241223	141400	70271530	2965	2965	2965	2965	0
315	20241223	141300	70271530	2965	2965	2965	2965	0
316	20241223	141200	70271530	2965	2965	2965	2965	0
317	20241223	141100	70271530	2965	2965	2965	2965	0
318	20241223	141000	70271530	2965	2965	2965	2965	0
319	20241223	140900	70271530	2965	2965	2965	2965	0
320	20241223	140800	70271530	2965	2965	2965	2965	0
321	20241223	140700	70271530	2965	2965	2965	2965	0
322	20241223	140600	70271530	2965	2965	2965	2965	0
323	20241223	140500	70271530	2965	2965	2965	2965	0
324	20241223	140400	70271530	2965	2965	2965	2965	0
325	20241223	140300	70271530	2965	2965	2965	2965	0
326	20241223	140200	70271530	2965	2965	2965	2965	0
327	20241223	140100	70271530	2965	2965	2965	2965	0
328	20241223	140000	70271530	2965	2965	2965	2965	0
329	20241223	135900	70271530	2965	2965	2965	2965	0
330	20241223	135800	70271530	2965	2965	2965	2965	0
331	20241223	135700	70271530	2965	2965	2965	2965	0
332	20241223	135600	70271530	2965	2960	2965	2960	302
333	20241223	135500	69376250	2960	2960	2960	2960	20
334	20241223	135400	69317050	2950	2950	2950	2950	0
335	20241223	135300	69317050	2950	2950	2950	2950	0
336	20241223	135200	69317050	2950	2950	2950	2950	0
337	20241223	135100	69317050	2950	2950	2950	2950	0
338	20241223	135000	69317050	2950	2950	2950	2950	0
339	20241223	134900	69317050	2950	2950	2950	2950	0
340	20241223	134800	69317050	2950	2950	2950	2950	0
341	20241223	134700	69317050	2950	2950	2950	2950	0
342	20241223	134600	69317050	2950	2950	2950	2950	0
343	20241223	134500	69317050	2950	2950	2950	2950	0
344	20241223	134400	69317050	2950	2950	2950	2950	420
345	20241223	134300	68078050	2955	2955	2955	2955	0
346	20241223	134200	68078050	2955	2955	2955	2955	0
347	20241223	134100	68078050	2955	2955	2955	2955	410
348	20241223	134000	66866500	2955	2955	2955	2955	0
349	20241223	133900	66866500	2955	2955	2955	2955	0
350	20241223	133800	66866500	2955	2955	2955	2955	110
351	20241223	133700	66541450	2955	2955	2955	2955	2682
352	20241223	133600	58616140	2950	2950	2950	2950	0
353	20241223	133500	58616140	2950	2950	2950	2950	0
354	20241223	133400	58616140	2950	2950	2950	2950	0
355	20241223	133300	58616140	2950	2950	2950	2950	0
356	20241223	133200	58616140	2950	2950	2950	2950	0
357	20241223	133100	58616140	2950	2950	2950	2950	203
358	20241223	133000	58017290	2950	2950	2950	2950	0
359	20241223	132900	58017290	2950	2950	2950	2950	0
360	20241223	132800	58017290	2950	2950	2950	2950	0
361	20241223	132700	58017290	2950	2950	2950	2950	0
362	20241223	132600	58017290	2950	2950	2950	2950	0
363	20241223	132500	58017290	2950	2950	2950	2950	0
364	20241223	132400	58017290	2950	2950	2950	2950	0
365	20241223	132300	58017290	2950	2950	2950	2950	0
366	20241223	132200	58017290	2950	2950	2950	2950	0
367	20241223	132100	58017290	2950	2950	2950	2950	0
368	20241223	132000	58017290	2950	2950	2950	2950	0
369	20241223	131900	58017290	2950	2950	2950	2950	0
370	20241223	131800	58017290	2950	2950	2950	2950	0
371	20241223	131700	58017290	2950	2950	2950	2950	42
372	20241223	131600	57893390	2950	2950	2950	2950	300
373	20241223	131500	57008390	2950	2950	2950	2950	0
374	20241223	131400	57008390	2950	2950	2950	2950	0
375	20241223	131300	57008390	2950	2950	2950	2950	0
376	20241223	131200	57008390	2950	2950	2950	2950	0
377	20241223	131100	57008390	2950	2950	2950	2950	0
378	20241223	131000	57008390	2950	2950	2950	2950	0
379	20241223	130900	57008390	2950	2950	2950	2950	0
380	20241223	130800	57008390	2950	2950	2950	2950	0
381	20241223	130700	57008390	2950	2950	2950	2950	150
382	20241223	130600	56565890	2955	2955	2955	2955	0
383	20241223	130500	56565890	2955	2955	2955	2955	300
384	20241223	130400	55679390	2955	2955	2955	2955	100
385	20241223	130300	55383890	2955	2955	2955	2955	13
386	20241223	130200	55345475	2955	2955	2955	2955	0
387	20241223	130100	55345475	2955	2955	2955	2955	0
388	20241223	130000	55345475	2955	2955	2955	2955	1
389	20241223	125900	55342520	2955	2955	2955	2955	0
390	20241223	125800	55342520	2955	2955	2955	2955	0
391	20241223	125700	55342520	2955	2955	2955	2955	0
392	20241223	125600	55342520	2955	2955	2955	2955	0
393	20241223	125500	55342520	2955	2955	2955	2955	0
394	20241223	125400	55342520	2955	2955	2955	2955	2
395	20241223	125300	55336610	2955	2955	2955	2955	0
396	20241223	125200	55336610	2955	2955	2955	2955	0
397	20241223	125100	55336610	2955	2955	2955	2955	0
398	20241223	125000	55336610	2955	2955	2955	2955	0
399	20241223	124900	55336610	2955	2955	2955	2955	0
400	20241223	124800	55336610	2955	2955	2955	2955	0
401	20241223	124700	55336610	2955	2955	2955	2955	3
402	20241223	124600	55327745	2955	2960	2960	2955	2
403	20241223	124500	55321830	2965	2965	2965	2965	0
404	20241223	124400	55321830	2965	2965	2965	2965	0
405	20241223	124300	55321830	2965	2965	2965	2965	0
406	20241223	124200	55321830	2965	2965	2965	2965	0
407	20241223	124100	55321830	2965	2965	2965	2965	0
408	20241223	124000	55321830	2965	2965	2965	2965	0
409	20241223	123900	55321830	2965	2965	2965	2965	0
410	20241223	123800	55321830	2965	2965	2965	2965	0
411	20241223	123700	55321830	2965	2965	2965	2965	0
412	20241223	123600	55321830	2965	2965	2965	2965	0
413	20241223	123500	55321830	2965	2965	2965	2965	0
414	20241223	123400	55321830	2965	2965	2965	2965	0
415	20241223	123300	55321830	2965	2965	2965	2965	0
416	20241223	123200	55321830	2965	2965	2965	2965	0
417	20241223	123100	55321830	2965	2965	2965	2965	0
418	20241223	123000	55321830	2965	2965	2965	2965	0
419	20241223	122900	55321830	2965	2965	2965	2965	3
420	20241223	122800	55312935	2965	2965	2965	2965	0
421	20241223	122700	55312935	2965	2965	2965	2965	3
422	20241223	122600	55304040	2965	2965	2965	2965	1
423	20241223	122500	55301075	2965	2965	2965	2965	0
424	20241223	122400	55301075	2965	2965	2965	2965	0
425	20241223	122300	55301075	2965	2965	2965	2965	0
426	20241223	122200	55301075	2965	2965	2965	2965	0
427	20241223	122100	55301075	2965	2965	2965	2965	0
428	20241223	122000	55301075	2965	2965	2965	2965	0
429	20241223	121900	55301075	2965	2965	2965	2965	1
430	20241223	121800	55298110	2965	2965	2965	2965	0
431	20241223	121700	55298110	2965	2965	2965	2965	0
432	20241223	121600	55298110	2965	2965	2965	2965	0
433	20241223	121500	55298110	2965	2965	2965	2965	0
434	20241223	121400	55298110	2965	2965	2965	2965	0
435	20241223	121300	55298110	2965	2965	2965	2965	0
436	20241223	121200	55298110	2965	2965	2965	2965	0
437	20241223	121100	55298110	2965	2965	2965	2965	0
438	20241223	121000	55298110	2965	2965	2965	2965	0
439	20241223	120900	55298110	2965	2965	2965	2965	0
440	20241223	120800	55298110	2965	2965	2965	2965	0
441	20241223	120700	55298110	2965	2965	2965	2965	69
442	20241223	120600	55093525	2965	2965	2965	2965	0
443	20241223	120500	55093525	2965	2965	2965	2965	131
444	20241223	120400	54705110	2965	2965	2965	2965	103
445	20241223	120300	54399715	2960	2960	2960	2960	400
446	20241223	120200	53215715	2960	2960	2960	2960	0
447	20241223	120100	53215715	2960	2960	2960	2960	0
448	20241223	120000	53215715	2960	2955	2960	2955	100
449	20241223	115900	52919825	2955	2945	2955	2945	9506
450	20241223	115800	24876770	2940	2940	2940	2940	500
451	20241223	115700	23406770	2940	2940	2940	2940	0
452	20241223	115600	23406770	2940	2940	2940	2940	0
453	20241223	115500	23406770	2940	2945	2945	2940	530
454	20241223	115400	21848565	2945	2945	2945	2945	0
455	20241223	115300	21848565	2945	2945	2945	2945	0
456	20241223	115200	21848565	2945	2945	2945	2945	0
457	20241223	115100	21848565	2945	2945	2945	2945	20
458	20241223	115000	21789665	2940	2940	2940	2940	0
459	20241223	114900	21789665	2940	2940	2940	2940	180
460	20241223	114800	21260465	2940	2940	2940	2940	1000
461	20241223	114700	18320465	2940	2940	2940	2940	3
462	20241223	114600	18311645	2945	2945	2945	2945	9
463	20241223	114500	18285140	2945	2945	2945	2945	0
464	20241223	114400	18285140	2945	2945	2945	2945	0
465	20241223	114300	18285140	2945	2945	2945	2945	0
466	20241223	114200	18285140	2945	2945	2945	2945	0
467	20241223	114100	18285140	2945	2945	2945	2945	0
468	20241223	114000	18285140	2945	2945	2945	2945	0
469	20241223	113900	18285140	2945	2945	2945	2945	0
470	20241223	113800	18285140	2945	2945	2945	2945	0
471	20241223	113700	18285140	2945	2945	2945	2945	0
472	20241223	113600	18285140	2945	2945	2945	2945	0
473	20241223	113500	18285140	2945	2945	2945	2945	100
474	20241223	113400	17990640	2945	2945	2945	2945	0
475	20241223	113300	17990640	2945	2945	2945	2945	0
476	20241223	113200	17990640	2945	2945	2945	2945	825
477	20241223	113100	15561015	2945	2945	2945	2945	0
478	20241223	113000	15561015	2945	2945	2945	2945	0
479	20241223	112900	15561015	2945	2945	2945	2945	740
480	20241223	112800	13381715	2945	2945	2945	2945	0
481	20241223	112700	13381715	2945	2945	2945	2945	0
482	20241223	112600	13381715	2945	2945	2945	2945	0
483	20241223	112500	13381715	2945	2945	2945	2945	0
484	20241223	112400	13381715	2945	2945	2945	2945	0
485	20241223	112300	13381715	2945	2945	2945	2945	544
486	20241223	112200	11779635	2945	2945	2945	2945	0
487	20241223	112100	11779635	2945	2945	2945	2945	0
488	20241223	112000	11779635	2945	2945	2945	2945	0
489	20241223	111900	11779635	2945	2945	2945	2945	63
490	20241223	111800	11594100	2945	2945	2945	2945	0
491	20241223	111700	11594100	2945	2945	2945	2945	217
492	20241223	111600	10955035	2945	2945	2945	2945	73
493	20241223	111500	10740050	2945	2945	2945	2945	0
494	20241223	111400	10740050	2945	2945	2945	2945	0
495	20241223	111300	10740050	2945	2945	2945	2945	39
496	20241223	111200	10625195	2940	2940	2940	2940	0
497	20241223	111100	10625195	2940	2940	2940	2940	0
498	20241223	111000	10625195	2940	2940	2940	2940	0
499	20241223	110900	10625195	2940	2940	2940	2940	0
500	20241223	110800	10625195	2940	2940	2940	2940	0
501	20241223	110700	10625195	2940	2940	2940	2940	0
502	20241223	110600	10625195	2940	2940	2940	2940	0
503	20241223	110500	10625195	2940	2940	2940	2940	0
504	20241223	110400	10625195	2940	2940	2940	2940	1
505	20241223	110300	10622255	2945	2945	2945	2945	0
506	20241223	110200	10622255	2945	2945	2945	2945	0
507	20241223	110100	10622255	2945	2945	2945	2945	0
508	20241223	110000	10622255	2945	2945	2945	2945	0
509	20241223	105900	10622255	2945	2945	2945	2945	0
510	20241223	105800	10622255	2945	2945	2945	2945	0
511	20241223	105700	10622255	2945	2945	2945	2945	0
512	20241223	105600	10622255	2945	2945	2945	2945	0
513	20241223	105500	10622255	2945	2945	2945	2945	0
514	20241223	105400	10622255	2945	2945	2945	2945	0
515	20241223	105300	10622255	2945	2945	2945	2945	0
516	20241223	105200	10622255	2945	2945	2945	2945	0
517	20241223	105100	10622255	2945	2945	2945	2945	0
518	20241223	105000	10622255	2945	2945	2945	2945	0
519	20241223	104900	10622255	2945	2950	2950	2945	6
520	20241223	104800	10604565	2945	2945	2945	2945	0
521	20241223	104700	10604565	2945	2945	2945	2945	0
522	20241223	104600	10604565	2945	2945	2945	2945	0
523	20241223	104500	10604565	2945	2945	2945	2945	0
524	20241223	104400	10604565	2945	2945	2945	2945	0
525	20241223	104300	10604565	2945	2945	2945	2945	0
526	20241223	104200	10604565	2945	2945	2945	2945	0
527	20241223	104100	10604565	2945	2945	2945	2945	0
528	20241223	104000	10604565	2945	2945	2945	2945	0
529	20241223	103900	10604565	2945	2945	2945	2945	0
530	20241223	103800	10604565	2945	2945	2945	2945	1
531	20241223	103700	10601620	2940	2940	2940	2940	0
532	20241223	103600	10601620	2940	2940	2940	2940	0
533	20241223	103500	10601620	2940	2940	2940	2940	0
534	20241223	103400	10601620	2940	2940	2940	2940	0
535	20241223	103300	10601620	2940	2940	2940	2940	0
536	20241223	103200	10601620	2940	2940	2940	2940	899
537	20241223	103100	7958560	2940	2940	2940	2940	0
538	20241223	103000	7958560	2940	2940	2940	2940	0
539	20241223	102900	7958560	2940	2940	2940	2940	0
540	20241223	102800	7958560	2940	2940	2940	2940	0
541	20241223	102700	7958560	2940	2940	2940	2940	0
542	20241223	102600	7958560	2940	2940	2940	2940	0
543	20241223	102500	7958560	2940	2940	2940	2940	0
544	20241223	102400	7958560	2940	2940	2940	2940	0
545	20241223	102300	7958560	2940	2940	2940	2940	0
546	20241223	102200	7958560	2940	2940	2940	2940	0
547	20241223	102100	7958560	2940	2940	2940	2940	102
548	20241223	102000	7658680	2950	2950	2950	2950	0
549	20241223	101900	7658680	2950	2950	2950	2950	0
550	20241223	101800	7658680	2950	2950	2950	2950	2
551	20241223	101700	7652780	2945	2945	2945	2945	0
552	20241223	101600	7652780	2945	2945	2945	2945	0
553	20241223	101500	7652780	2945	2945	2945	2945	0
554	20241223	101400	7652780	2945	2945	2945	2945	0
555	20241223	101300	7652780	2945	2945	2945	2945	2
556	20241223	101200	7646890	2945	2945	2945	2945	0
557	20241223	101100	7646890	2945	2945	2945	2945	1
558	20241223	101000	7643945	2945	2945	2945	2945	0
559	20241223	100900	7643945	2945	2945	2945	2945	0
560	20241223	100800	7643945	2945	2945	2945	2945	0
561	20241223	100700	7643945	2945	2945	2945	2945	1
562	20241223	100600	7641000	2940	2940	2940	2940	0
563	20241223	100500	7641000	2940	2940	2940	2940	0
564	20241223	100400	7641000	2940	2940	2940	2940	0
565	20241223	100300	7641000	2940	2940	2940	2940	0
566	20241223	100200	7641000	2940	2940	2940	2940	0
567	20241223	100100	7641000	2940	2940	2940	2940	0
568	20241223	100000	7641000	2940	2940	2940	2940	0
569	20241223	095900	7641000	2940	2940	2940	2940	3
570	20241223	095800	7632180	2945	2945	2945	2945	0
571	20241223	095700	7632180	2945	2945	2945	2945	0
572	20241223	095600	7632180	2945	2945	2945	2945	0
573	20241223	095500	7632180	2945	2945	2945	2945	0
574	20241223	095400	7632180	2945	2945	2945	2945	1
575	20241223	095300	7629235	2945	2945	2945	2945	0
576	20241223	095200	7629235	2945	2945	2945	2945	0
577	20241223	095100	7629235	2945	2945	2945	2945	0
578	20241223	095000	7629235	2945	2945	2945	2945	0
579	20241223	094900	7629235	2945	2945	2945	2945	0
580	20241223	094800	7629235	2945	2945	2945	2945	0
581	20241223	094700	7629235	2945	2945	2945	2945	0
582	20241223	094600	7629235	2945	2945	2945	2945	0
583	20241223	094500	7629235	2945	2945	2945	2945	0
584	20241223	094400	7629235	2945	2950	2950	2945	21
585	20241223	094300	7567385	2950	2950	2950	2950	0
586	20241223	094200	7567385	2950	2950	2950	2950	0
587	20241223	094100	7567385	2950	2950	2950	2950	0
588	20241223	094000	7567385	2950	2950	2950	2950	1
589	20241223	093900	7564435	2935	2935	2935	2935	0
590	20241223	093800	7564435	2935	2935	2935	2935	0
591	20241223	093700	7564435	2935	2935	2935	2935	8
592	20241223	093600	7540955	2925	2925	2925	2925	0
593	20241223	093500	7540955	2925	2925	2925	2925	0
594	20241223	093400	7540955	2925	2925	2925	2925	0
595	20241223	093300	7540955	2925	2930	2930	2925	342
596	20241223	093200	6539455	2930	2930	2930	2930	0
597	20241223	093100	6539455	2930	2930	2930	2930	0
598	20241223	093000	6539455	2930	2930	2930	2930	2
599	20241223	092900	6533595	2935	2935	2935	2935	23
600	20241223	092800	6466090	2935	2935	2935	2935	139
601	20241223	092700	6058125	2935	2950	2950	2935	1234
602	20241223	092600	2435840	2940	2940	2940	2940	0
603	20241223	092500	2435840	2940	2940	2940	2940	0
604	20241223	092400	2435840	2940	2940	2940	2940	19
605	20241223	092300	2379980	2935	2935	2935	2935	5
606	20241223	092200	2365305	2935	2935	2935	2935	0
607	20241223	092100	2365305	2935	2935	2935	2935	81
608	20241223	092000	2127570	2935	2935	2935	2935	0
609	20241223	091900	2127570	2935	2940	2940	2935	320
610	20241223	091800	1188195	2935	2935	2935	2935	0
611	20241223	091700	1188195	2935	2935	2935	2935	0
612	20241223	091600	1188195	2935	2935	2935	2935	0
613	20241223	091500	1188195	2935	2935	2935	2935	0
614	20241223	091400	1188195	2935	2935	2935	2935	119
615	20241223	091300	838930	2935	2935	2935	2935	0
616	20241223	091200	838930	2935	2935	2935	2935	0
617	20241223	091100	838930	2935	2935	2935	2935	0
618	20241223	091000	838930	2935	2935	2935	2935	0
619	20241223	090900	838930	2935	2935	2935	2935	0
620	20241223	090800	838930	2935	2935	2935	2935	30
621	20241223	090700	750880	2935	2935	2935	2935	0
622	20241223	090600	750880	2935	2935	2935	2935	0
623	20241223	090500	750880	2935	2935	2935	2935	0
624	20241223	090400	750880	2935	2935	2935	2935	0
625	20241223	090300	750880	2935	2935	2935	2935	0
626	20241223	090200	750880	2935	2935	2935	2935	0
627	20241223	090100	750880	2935	2935	2935	2935	0
628	20241223	090000	750880	2935	2930	2935	2930	236