KissMeData/204020/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	204300	105413665	2950	2950	2950	2950	300
3	20241223	204200	105413665	2950	2950	2950	2950	0
4	20241223	204100	105413665	2950	2950	2950	2950	0
5	20241223	204000	105413665	2950	2950	2950	2950	0
6	20241223	203900	105413665	2950	2950	2950	2950	0
7	20241223	203800	105413665	2950	2950	2950	2950	0
8	20241223	203700	105413665	2950	2950	2950	2950	0
9	20241223	203600	105413665	2950	2950	2950	2950	0
10	20241223	203500	105413665	2950	2950	2950	2950	0
11	20241223	203400	105413665	2950	2950	2950	2950	0
12	20241223	203300	105413665	2950	2950	2950	2950	0
13	20241223	203200	105413665	2950	2950	2950	2950	0
14	20241223	203100	105413665	2950	2950	2950	2950	0
15	20241223	203000	105413665	2950	2950	2950	2950	0
16	20241223	202900	105413665	2950	2950	2950	2950	0
17	20241223	202800	105413665	2950	2950	2950	2950	0
18	20241223	202700	105413665	2950	2950	2950	2950	0
19	20241223	202600	105413665	2950	2950	2950	2950	0
20	20241223	202500	105413665	2950	2950	2950	2950	0
21	20241223	202400	105413665	2950	2950	2950	2950	0
22	20241223	202300	105413665	2950	2950	2950	2950	0
23	20241223	202200	105413665	2950	2950	2950	2950	0
24	20241223	202100	105413665	2950	2950	2950	2950	0
25	20241223	202000	105413665	2950	2950	2950	2950	0
26	20241223	201900	105413665	2950	2950	2950	2950	0
27	20241223	201800	105413665	2950	2950	2950	2950	0
28	20241223	201700	105413665	2950	2950	2950	2950	0
29	20241223	201600	105413665	2950	2950	2950	2950	0
30	20241223	201500	105413665	2950	2950	2950	2950	0
31	20241223	201400	105413665	2950	2950	2950	2950	0
32	20241223	201300	105413665	2950	2950	2950	2950	300
33	20241223	201200	105413665	2950	2950	2950	2950	0
34	20241223	201100	105413665	2950	2950	2950	2950	0
35	20241223	201000	105413665	2950	2950	2950	2950	0
36	20241223	200900	105413665	2950	2950	2950	2950	0
37	20241223	200800	105413665	2950	2950	2950	2950	0
38	20241223	200700	105413665	2950	2950	2950	2950	0
39	20241223	200600	105413665	2950	2950	2950	2950	0
40	20241223	200500	105413665	2950	2950	2950	2950	0
41	20241223	200400	105413665	2950	2950	2950	2950	0
42	20241223	200300	105413665	2950	2950	2950	2950	0
43	20241223	200200	105413665	2950	2950	2950	2950	0
44	20241223	200100	105413665	2950	2950	2950	2950	0
45	20241223	200000	105413665	2950	2950	2950	2950	0
46	20241223	195900	105413665	2950	2950	2950	2950	0
47	20241223	195800	105413665	2950	2950	2950	2950	0
48	20241223	195700	105413665	2950	2950	2950	2950	0
49	20241223	195600	105413665	2950	2950	2950	2950	0
50	20241223	195500	105413665	2950	2950	2950	2950	0
51	20241223	195400	105413665	2950	2950	2950	2950	0
52	20241223	195300	105413665	2950	2950	2950	2950	0
53	20241223	195200	105413665	2950	2950	2950	2950	0
54	20241223	195100	105413665	2950	2950	2950	2950	0
55	20241223	195000	105413665	2950	2950	2950	2950	0
56	20241223	194900	105413665	2950	2950	2950	2950	0
57	20241223	194800	105413665	2950	2950	2950	2950	0
58	20241223	194700	105413665	2950	2950	2950	2950	0
59	20241223	194600	105413665	2950	2950	2950	2950	0
60	20241223	194500	105413665	2950	2950	2950	2950	0
61	20241223	194400	105413665	2950	2950	2950	2950	0
62	20241223	194300	105413665	2950	2950	2950	2950	300
63	20241223	194200	105413665	2950	2950	2950	2950	0
64	20241223	194100	105413665	2950	2950	2950	2950	0
65	20241223	194000	105413665	2950	2950	2950	2950	0
66	20241223	193900	105413665	2950	2950	2950	2950	0
67	20241223	193800	105413665	2950	2950	2950	2950	0
68	20241223	193700	105413665	2950	2950	2950	2950	0
69	20241223	193600	105413665	2950	2950	2950	2950	0
70	20241223	193500	105413665	2950	2950	2950	2950	0
71	20241223	193400	105413665	2950	2950	2950	2950	0
72	20241223	193300	105413665	2950	2950	2950	2950	0
73	20241223	193200	105413665	2950	2950	2950	2950	0
74	20241223	193100	105413665	2950	2950	2950	2950	0
75	20241223	193000	105413665	2950	2950	2950	2950	0
76	20241223	192900	105413665	2950	2950	2950	2950	0
77	20241223	192800	105413665	2950	2950	2950	2950	0
78	20241223	192700	105413665	2950	2950	2950	2950	0
79	20241223	192600	105413665	2950	2950	2950	2950	0
80	20241223	192500	105413665	2950	2950	2950	2950	0
81	20241223	192400	105413665	2950	2950	2950	2950	0
82	20241223	192300	105413665	2950	2950	2950	2950	0
83	20241223	192200	105413665	2950	2950	2950	2950	0
84	20241223	192100	105413665	2950	2950	2950	2950	0
85	20241223	192000	105413665	2950	2950	2950	2950	0
86	20241223	191900	105413665	2950	2950	2950	2950	0
87	20241223	191800	105413665	2950	2950	2950	2950	0
88	20241223	191700	105413665	2950	2950	2950	2950	0
89	20241223	191600	105413665	2950	2950	2950	2950	0
90	20241223	191500	105413665	2950	2950	2950	2950	0
91	20241223	191400	105413665	2950	2950	2950	2950	0
92	20241223	191300	105413665	2950	2950	2950	2950	300
93	20241223	191200	105413665	2950	2950	2950	2950	0
94	20241223	191100	105413665	2950	2950	2950	2950	0
95	20241223	191000	105413665	2950	2950	2950	2950	0
96	20241223	190900	105413665	2950	2950	2950	2950	0
97	20241223	190800	105413665	2950	2950	2950	2950	0
98	20241223	190700	105413665	2950	2950	2950	2950	0
99	20241223	190600	105413665	2950	2950	2950	2950	0
100	20241223	190500	105413665	2950	2950	2950	2950	0
101	20241223	190400	105413665	2950	2950	2950	2950	0
102	20241223	190300	105413665	2950	2950	2950	2950	0
103	20241223	190200	105413665	2950	2950	2950	2950	0
104	20241223	190100	105413665	2950	2950	2950	2950	0
105	20241223	190000	105413665	2950	2950	2950	2950	0
106	20241223	185900	105413665	2950	2950	2950	2950	0
107	20241223	185800	105413665	2950	2950	2950	2950	0
108	20241223	185700	105413665	2950	2950	2950	2950	0
109	20241223	185600	105413665	2950	2950	2950	2950	0
110	20241223	185500	105413665	2950	2950	2950	2950	0
111	20241223	185400	105413665	2950	2950	2950	2950	0
112	20241223	185300	105413665	2950	2950	2950	2950	0
113	20241223	185200	105413665	2950	2950	2950	2950	0
114	20241223	185100	105413665	2950	2950	2950	2950	0
115	20241223	185000	105413665	2950	2950	2950	2950	0
116	20241223	184900	105413665	2950	2950	2950	2950	0
117	20241223	184800	105413665	2950	2950	2950	2950	0
118	20241223	184700	105413665	2950	2950	2950	2950	0
119	20241223	184600	105413665	2950	2950	2950	2950	0
120	20241223	184500	105413665	2950	2950	2950	2950	0
121	20241223	184400	105413665	2950	2950	2950	2950	0
122	20241223	184300	105413665	2950	2950	2950	2950	300
123	20241223	184200	105413665	2950	2950	2950	2950	0
124	20241223	184100	105413665	2950	2950	2950	2950	0
125	20241223	184000	105413665	2950	2950	2950	2950	0
126	20241223	183900	105413665	2950	2950	2950	2950	0
127	20241223	183800	105413665	2950	2950	2950	2950	0
128	20241223	183700	105413665	2950	2950	2950	2950	0
129	20241223	183600	105413665	2950	2950	2950	2950	0
130	20241223	183500	105413665	2950	2950	2950	2950	0
131	20241223	183400	105413665	2950	2950	2950	2950	0
132	20241223	183300	105413665	2950	2950	2950	2950	0
133	20241223	183200	105413665	2950	2950	2950	2950	0
134	20241223	183100	105413665	2950	2950	2950	2950	0
135	20241223	183000	105413665	2950	2950	2950	2950	0
136	20241223	182900	105413665	2950	2950	2950	2950	0
137	20241223	182800	105413665	2950	2950	2950	2950	0
138	20241223	182700	105413665	2950	2950	2950	2950	0
139	20241223	182600	105413665	2950	2950	2950	2950	0
140	20241223	182500	105413665	2950	2950	2950	2950	0
141	20241223	182400	105413665	2950	2950	2950	2950	0
142	20241223	182300	105413665	2950	2950	2950	2950	0
143	20241223	182200	105413665	2950	2950	2950	2950	0
144	20241223	182100	105413665	2950	2950	2950	2950	0
145	20241223	182000	105413665	2950	2950	2950	2950	0
146	20241223	181900	105413665	2950	2950	2950	2950	0
147	20241223	181800	105413665	2950	2950	2950	2950	0
148	20241223	181700	105413665	2950	2950	2950	2950	0
149	20241223	181600	105413665	2950	2950	2950	2950	0
150	20241223	181500	105413665	2950	2950	2950	2950	0
151	20241223	181400	105413665	2950	2950	2950	2950	0
152	20241223	181300	105413665	2950	2950	2950	2950	300
153	20241223	181200	105413665	2950	2950	2950	2950	0
154	20241223	181100	105413665	2950	2950	2950	2950	0
155	20241223	181000	105413665	2950	2950	2950	2950	0
156	20241223	180900	105413665	2950	2950	2950	2950	0
157	20241223	180800	105413665	2950	2950	2950	2950	0
158	20241223	180700	105413665	2950	2950	2950	2950	0
159	20241223	180600	105413665	2950	2950	2950	2950	0
160	20241223	180500	105413665	2950	2950	2950	2950	0
161	20241223	180400	105413665	2950	2950	2950	2950	0
162	20241223	180300	105413665	2950	2950	2950	2950	0
163	20241223	180200	105413665	2950	2950	2950	2950	0
164	20241223	180100	105413665	2950	2950	2950	2950	0
165	20241223	180000	105413665	2950	2950	2950	2950	0
166	20241223	175900	105413665	2950	2950	2950	2950	0
167	20241223	175800	105413665	2950	2950	2950	2950	0
168	20241223	175700	105413665	2950	2950	2950	2950	0
169	20241223	175600	105413665	2950	2950	2950	2950	0
170	20241223	175500	105413665	2950	2950	2950	2950	0
171	20241223	175400	105413665	2950	2950	2950	2950	0
172	20241223	175300	105413665	2950	2950	2950	2950	0
173	20241223	175200	105413665	2950	2950	2950	2950	0
174	20241223	175100	105413665	2950	2950	2950	2950	0
175	20241223	175000	105413665	2950	2950	2950	2950	0
176	20241223	174900	105413665	2950	2950	2950	2950	0
177	20241223	174800	105413665	2950	2950	2950	2950	0
178	20241223	174700	105413665	2950	2950	2950	2950	0
179	20241223	174600	105413665	2950	2950	2950	2950	0
180	20241223	174500	105413665	2950	2950	2950	2950	0
181	20241223	174400	105413665	2950	2950	2950	2950	0
182	20241223	174300	105413665	2950	2950	2950	2950	300
183	20241223	174200	105413665	2950	2950	2950	2950	0
184	20241223	174100	105413665	2950	2950	2950	2950	0
185	20241223	174000	105413665	2950	2950	2950	2950	0
186	20241223	173900	105413665	2950	2950	2950	2950	0
187	20241223	173800	105413665	2950	2950	2950	2950	0
188	20241223	173700	105413665	2950	2950	2950	2950	0
189	20241223	173600	105413665	2950	2950	2950	2950	0
190	20241223	173500	105413665	2950	2950	2950	2950	0
191	20241223	173400	105413665	2950	2950	2950	2950	0
192	20241223	173300	105413665	2950	2950	2950	2950	0
193	20241223	173200	105413665	2950	2950	2950	2950	0
194	20241223	173100	105413665	2950	2950	2950	2950	0
195	20241223	173000	105413665	2950	2950	2950	2950	0
196	20241223	172900	105413665	2950	2950	2950	2950	0
197	20241223	172800	105413665	2950	2950	2950	2950	0
198	20241223	172700	105413665	2950	2950	2950	2950	0
199	20241223	172600	105413665	2950	2950	2950	2950	0
200	20241223	172500	105413665	2950	2950	2950	2950	0
201	20241223	172400	105413665	2950	2950	2950	2950	0
202	20241223	172300	105413665	2950	2950	2950	2950	0
203	20241223	172200	105413665	2950	2950	2950	2950	0
204	20241223	172100	105413665	2950	2950	2950	2950	0
205	20241223	172000	105413665	2950	2950	2950	2950	0
206	20241223	171900	105413665	2950	2950	2950	2950	0
207	20241223	171800	105413665	2950	2950	2950	2950	0
208	20241223	171700	105413665	2950	2950	2950	2950	0
209	20241223	171600	105413665	2950	2950	2950	2950	0
210	20241223	171500	105413665	2950	2950	2950	2950	0
211	20241223	171400	105413665	2950	2950	2950	2950	0
212	20241223	171300	105413665	2950	2950	2950	2950	300
213	20241223	171200	105413665	2950	2950	2950	2950	0
214	20241223	171100	105413665	2950	2950	2950	2950	0
215	20241223	171000	105413665	2950	2950	2950	2950	0
216	20241223	170900	105413665	2950	2950	2950	2950	0
217	20241223	170800	105413665	2950	2950	2950	2950	0
218	20241223	170700	105413665	2950	2950	2950	2950	0
219	20241223	170600	105413665	2950	2950	2950	2950	0
220	20241223	170500	105413665	2950	2950	2950	2950	0
221	20241223	170400	105413665	2950	2950	2950	2950	0
222	20241223	170300	105413665	2950	2950	2950	2950	0
223	20241223	170200	105413665	2950	2950	2950	2950	0
224	20241223	170100	105413665	2950	2950	2950	2950	0
225	20241223	170000	105413665	2950	2950	2950	2950	0
226	20241223	165900	105413665	2950	2950	2950	2950	0
227	20241223	165800	105413665	2950	2950	2950	2950	0
228	20241223	165700	105413665	2950	2950	2950	2950	0
229	20241223	165600	105413665	2950	2950	2950	2950	0
230	20241223	165500	105413665	2950	2950	2950	2950	0
231	20241223	165400	105413665	2950	2950	2950	2950	0
232	20241223	165300	105413665	2950	2950	2950	2950	0
233	20241223	165200	105413665	2950	2950	2950	2950	0
234	20241223	165100	105413665	2950	2950	2950	2950	0
235	20241223	165000	105413665	2950	2950	2950	2950	0
236	20241223	164900	105413665	2950	2950	2950	2950	0
237	20241223	164800	105413665	2950	2950	2950	2950	0
238	20241223	164700	105413665	2950	2950	2950	2950	0
239	20241223	164600	105413665	2950	2950	2950	2950	0
240	20241223	164500	105413665	2950	2950	2950	2950	0
241	20241223	164400	105413665	2950	2950	2950	2950	0
242	20241223	164300	105413665	2950	2950	2950	2950	300
243	20241223	164200	105413665	2950	2950	2950	2950	0
244	20241223	164100	105413665	2950	2950	2950	2950	0
245	20241223	164000	105413665	2950	2950	2950	2950	0
246	20241223	163900	105413665	2950	2950	2950	2950	0
247	20241223	163800	105413665	2950	2950	2950	2950	0
248	20241223	163700	105413665	2950	2950	2950	2950	0
249	20241223	163600	105413665	2950	2950	2950	2950	0
250	20241223	163500	105413665	2950	2950	2950	2950	0
251	20241223	163400	105413665	2950	2950	2950	2950	0
252	20241223	163300	105413665	2950	2950	2950	2950	0
253	20241223	163200	105413665	2950	2950	2950	2950	0
254	20241223	163100	105413665	2950	2950	2950	2950	0
255	20241223	163000	105413665	2950	2950	2950	2950	0
256	20241223	162900	105413665	2950	2950	2950	2950	0
257	20241223	162800	105413665	2950	2950	2950	2950	0
258	20241223	162700	105413665	2950	2950	2950	2950	0
259	20241223	162600	105413665	2950	2950	2950	2950	0
260	20241223	162500	105413665	2950	2950	2950	2950	0
261	20241223	162400	105413665	2950	2950	2950	2950	0
262	20241223	162300	105413665	2950	2950	2950	2950	0
263	20241223	162200	105413665	2950	2950	2950	2950	0
264	20241223	162100	105413665	2950	2950	2950	2950	0
265	20241223	162000	105413665	2950	2950	2950	2950	0
266	20241223	161900	105413665	2950	2950	2950	2950	0
267	20241223	161800	105413665	2950	2950	2950	2950	0
268	20241223	161700	105413665	2950	2950	2950	2950	0
269	20241223	161600	105413665	2950	2950	2950	2950	0
270	20241223	161500	105413665	2950	2950	2950	2950	0
271	20241223	161400	105413665	2950	2950	2950	2950	0
272	20241223	161300	105413665	2950	2950	2950	2950	300
273	20241223	161200	105413665	2950	2950	2950	2950	0
274	20241223	161100	105413665	2950	2950	2950	2950	0
275	20241223	161000	105413665	2950	2950	2950	2950	0
276	20241223	160900	105413665	2950	2950	2950	2950	0
277	20241223	160800	105413665	2950	2950	2950	2950	0
278	20241223	160700	105413665	2950	2950	2950	2950	0
279	20241223	160600	105413665	2950	2950	2950	2950	0
280	20241223	160500	105413665	2950	2950	2950	2950	0
281	20241223	160400	105413665	2950	2950	2950	2950	0
282	20241223	160300	105413665	2950	2950	2950	2950	0
283	20241223	160200	105413665	2950	2950	2950	2950	0
284	20241223	160100	105413665	2950	2950	2950	2950	0
285	20241223	160000	105413665	2950	2950	2950	2950	0
286	20241223	155900	105413665	2950	2950	2950	2950	0
287	20241223	155800	105413665	2950	2950	2950	2950	0
288	20241223	155700	105413665	2950	2950	2950	2950	0
289	20241223	155600	105413665	2950	2950	2950	2950	0
290	20241223	155500	105413665	2950	2950	2950	2950	0
291	20241223	155400	105413665	2950	2950	2950	2950	0
292	20241223	155300	105413665	2950	2950	2950	2950	0
293	20241223	155200	105413665	2950	2950	2950	2950	0
294	20241223	155100	105413665	2950	2950	2950	2950	0
295	20241223	155000	105413665	2950	2950	2950	2950	0
296	20241223	154900	105413665	2950	2950	2950	2950	0
297	20241223	154800	105413665	2950	2950	2950	2950	0
298	20241223	154700	105413665	2950	2950	2950	2950	0
299	20241223	154600	105413665	2950	2950	2950	2950	0
300	20241223	154500	105413665	2950	2950	2950	2950	0
301	20241223	154400	105413665	2950	2950	2950	2950	0
302	20241223	154300	105413665	2950	2950	2950	2950	300
303	20241223	154200	105413665	2950	2950	2950	2950	0
304	20241223	154100	105413665	2950	2950	2950	2950	0
305	20241223	154000	105413665	2950	2950	2950	2950	0
306	20241223	153900	105413665	2950	2950	2950	2950	0
307	20241223	153800	105413665	2950	2950	2950	2950	0
308	20241223	153700	105413665	2950	2950	2950	2950	0
309	20241223	153600	105413665	2950	2950	2950	2950	0
310	20241223	153500	105413665	2950	2950	2950	2950	0
311	20241223	153400	105413665	2950	2950	2950	2950	0
312	20241223	153300	105413665	2950	2950	2950	2950	0
313	20241223	153200	105413665	2950	2950	2950	2950	0
314	20241223	153100	105413665	2950	2950	2950	2950	0
315	20241223	153000	105413665	2950	2950	2950	2950	300
316	20241223	152900	104528665	2935	2935	2935	2935	0
317	20241223	152800	104528665	2935	2935	2935	2935	0
318	20241223	152700	104528665	2935	2935	2935	2935	0
319	20241223	152600	104528665	2935	2935	2935	2935	0
320	20241223	152500	104528665	2935	2935	2935	2935	0
321	20241223	152400	104528665	2935	2935	2935	2935	0
322	20241223	152300	104528665	2935	2935	2935	2935	0
323	20241223	152200	104528665	2935	2935	2935	2935	0
324	20241223	152100	104528665	2935	2935	2935	2935	0
325	20241223	152000	104528665	2935	2935	2935	2935	0
326	20241223	151900	104528665	2935	2940	2940	2935	107
327	20241223	151800	104214090	2950	2950	2950	2950	10
328	20241223	151700	104184590	2950	2950	2950	2950	0
329	20241223	151600	104184590	2950	2950	2950	2950	0
330	20241223	151500	104184590	2950	2950	2950	2950	0
331	20241223	151400	104184590	2950	2950	2950	2950	0
332	20241223	151300	104184590	2950	2950	2950	2950	0
333	20241223	151200	104184590	2950	2950	2950	2950	0
334	20241223	151100	104184590	2950	2950	2950	2950	0
335	20241223	151000	104184590	2950	2950	2950	2950	10
336	20241223	150900	104155090	2950	2950	2950	2950	0
337	20241223	150800	104155090	2950	2950	2950	2950	66
338	20241223	150700	103960390	2950	2950	2950	2950	10
339	20241223	150600	103930890	2950	2950	2950	2950	0
340	20241223	150500	103930890	2950	2950	2950	2950	0
341	20241223	150400	103930890	2950	2950	2950	2950	4
342	20241223	150300	103919090	2950	2950	2950	2950	339
343	20241223	150200	102919040	2950	2940	2950	2940	34
344	20241223	150100	102819060	2915	2935	2935	2915	5000
345	20241223	150000	88209070	2950	2950	2950	2950	0
346	20241223	145900	88209070	2950	2950	2950	2950	0
347	20241223	145800	88209070	2950	2950	2950	2950	0
348	20241223	145700	88209070	2950	2935	2950	2935	11
349	20241223	145600	88176635	2950	2950	2950	2950	7
350	20241223	145500	88155985	2950	2950	2950	2950	0
351	20241223	145400	88155985	2950	2950	2950	2950	0
352	20241223	145300	88155985	2950	2950	2950	2950	0
353	20241223	145200	88155985	2950	2950	2950	2950	0
354	20241223	145100	88155985	2950	2950	2950	2950	1
355	20241223	145000	88153035	2935	2935	2935	2935	1
356	20241223	144900	88150100	2950	2950	2950	2950	0
357	20241223	144800	88150100	2950	2950	2950	2950	0
358	20241223	144700	88150100	2950	2950	2950	2950	0
359	20241223	144600	88150100	2950	2950	2950	2950	0
360	20241223	144500	88150100	2950	2950	2950	2950	0
361	20241223	144400	88150100	2950	2950	2950	2950	0
362	20241223	144300	88150100	2950	2950	2950	2950	0
363	20241223	144200	88150100	2950	2950	2950	2950	0
364	20241223	144100	88150100	2950	2950	2950	2950	6
365	20241223	144000	88132400	2950	2950	2950	2950	0
366	20241223	143900	88132400	2950	2950	2950	2950	0
367	20241223	143800	88132400	2950	2950	2950	2950	0
368	20241223	143700	88132400	2950	2950	2950	2950	0
369	20241223	143600	88132400	2950	2950	2950	2950	0
370	20241223	143500	88132400	2950	2950	2950	2950	0
371	20241223	143400	88132400	2950	2950	2950	2950	0
372	20241223	143300	88132400	2950	2950	2950	2950	0
373	20241223	143200	88132400	2950	2950	2950	2950	0
374	20241223	143100	88132400	2950	2950	2950	2950	1
375	20241223	143000	88129450	2950	2950	2950	2950	0
376	20241223	142900	88129450	2950	2950	2950	2950	0
377	20241223	142800	88129450	2950	2950	2950	2950	0
378	20241223	142700	88129450	2950	2950	2950	2950	0
379	20241223	142600	88129450	2950	2950	2950	2950	0
380	20241223	142500	88129450	2950	2950	2950	2950	0
381	20241223	142400	88129450	2950	2955	2955	2945	572
382	20241223	142300	86444890	2955	2960	2960	2955	164
383	20241223	142200	85960260	2960	2960	2960	2960	0
384	20241223	142100	85960260	2960	2960	2960	2960	0
385	20241223	142000	85960260	2960	2960	2960	2960	0
386	20241223	141900	85960260	2960	2955	2960	2955	4819
387	20241223	141800	71702715	2955	2955	2955	2955	0
388	20241223	141700	71702715	2955	2955	2955	2955	0
389	20241223	141600	71702715	2955	2955	2955	2955	0
390	20241223	141500	71702715	2955	2955	2955	2955	0
391	20241223	141400	71702715	2955	2955	2955	2955	0
392	20241223	141300	71702715	2955	2955	2955	2955	0
393	20241223	141200	71702715	2955	2955	2955	2955	0
394	20241223	141100	71702715	2955	2955	2955	2955	0
395	20241223	141000	71702715	2955	2955	2955	2955	0
396	20241223	140900	71702715	2955	2955	2955	2955	0
397	20241223	140800	71702715	2955	2955	2955	2955	396
398	20241223	140700	70532535	2955	2955	2955	2955	1
399	20241223	140600	70529580	2945	2945	2945	2945	255
400	20241223	140500	69778605	2955	2955	2955	2955	0
401	20241223	140400	69778605	2955	2955	2955	2955	0
402	20241223	140300	69778605	2955	2955	2955	2955	0
403	20241223	140200	69778605	2955	2955	2955	2955	0
404	20241223	140100	69778605	2955	2955	2955	2955	0
405	20241223	140000	69778605	2955	2955	2955	2955	0
406	20241223	135900	69778605	2955	2950	2955	2950	2100
407	20241223	135800	63573130	2950	2945	2950	2945	1271
408	20241223	135700	59830030	2950	2945	2950	2945	3256
409	20241223	135600	50232830	2950	2950	2950	2950	0
410	20241223	135500	50232830	2950	2950	2950	2950	0
411	20241223	135400	50232830	2950	2950	2950	2950	0
412	20241223	135300	50232830	2950	2950	2950	2950	0
413	20241223	135200	50232830	2950	2950	2950	2950	0
414	20241223	135100	50232830	2950	2950	2950	2950	0
415	20241223	135000	50232830	2950	2950	2950	2950	30
416	20241223	134900	50144330	2950	2950	2950	2950	0
417	20241223	134800	50144330	2950	2950	2950	2950	0
418	20241223	134700	50144330	2950	2950	2950	2950	0
419	20241223	134600	50144330	2950	2950	2950	2950	0
420	20241223	134500	50144330	2950	2950	2950	2950	0
421	20241223	134400	50144330	2950	2950	2950	2950	0
422	20241223	134300	50144330	2950	2950	2950	2950	0
423	20241223	134200	50144330	2950	2950	2950	2950	0
424	20241223	134100	50144330	2950	2950	2950	2950	0
425	20241223	134000	50144330	2950	2950	2950	2950	0
426	20241223	133900	50144330	2950	2950	2950	2950	0
427	20241223	133800	50144330	2950	2950	2950	2950	1
428	20241223	133700	50141380	2950	2950	2950	2950	0
429	20241223	133600	50141380	2950	2935	2950	2935	3
430	20241223	133500	50132560	2950	2950	2950	2950	0
431	20241223	133400	50132560	2950	2950	2950	2950	0
432	20241223	133300	50132560	2950	2950	2950	2950	0
433	20241223	133200	50132560	2950	2950	2950	2950	0
434	20241223	133100	50132560	2950	2950	2950	2950	0
435	20241223	133000	50132560	2950	2950	2950	2950	0
436	20241223	132900	50132560	2950	2950	2950	2950	5
437	20241223	132800	50117810	2950	2950	2950	2950	271
438	20241223	132700	49318360	2950	2950	2950	2950	0
439	20241223	132600	49318360	2950	2950	2950	2950	0
440	20241223	132500	49318360	2950	2950	2950	2950	0
441	20241223	132400	49318360	2950	2950	2950	2950	0
442	20241223	132300	49318360	2950	2950	2950	2950	0
443	20241223	132200	49318360	2950	2950	2950	2950	0
444	20241223	132100	49318360	2950	2950	2950	2950	0
445	20241223	132000	49318360	2950	2950	2950	2950	7
446	20241223	131900	49297710	2950	2950	2950	2950	0
447	20241223	131800	49297710	2950	2935	2950	2935	142
448	20241223	131700	48879400	2925	2935	2950	2925	1652
449	20241223	131600	44046460	2955	2955	2955	2955	0
450	20241223	131500	44046460	2955	2940	2955	2940	555
451	20241223	131400	42409360	2940	2930	2940	2925	33
452	20241223	131300	42312760	2940	2935	2940	2930	52
453	20241223	131200	42160355	2950	2930	2950	2930	1702
454	20241223	131100	37173455	2950	2940	2950	2940	54
455	20241223	131000	37014685	2935	2920	2935	2920	572
456	20241223	130900	35342065	2920	2920	2920	2920	0
457	20241223	130800	35342065	2920	2920	2920	2920	0
458	20241223	130700	35342065	2920	2920	2920	2920	0
459	20241223	130600	35342065	2920	2920	2920	2920	0
460	20241223	130500	35342065	2920	2920	2920	2920	2
461	20241223	130400	35336225	2910	2910	2910	2910	18
462	20241223	130300	35283845	2920	2920	2920	2920	0
463	20241223	130200	35283845	2920	2920	2920	2920	0
464	20241223	130100	35283845	2920	2920	2920	2920	0
465	20241223	130000	35283845	2920	2920	2920	2920	0
466	20241223	125900	35283845	2920	2920	2920	2920	0
467	20241223	125800	35283845	2920	2920	2920	2920	26
468	20241223	125700	35207925	2920	2920	2920	2920	0
469	20241223	125600	35207925	2920	2920	2920	2920	0
470	20241223	125500	35207925	2920	2920	2920	2920	0
471	20241223	125400	35207925	2920	2910	2920	2910	2
472	20241223	125300	35202095	2920	2920	2920	2920	0
473	20241223	125200	35202095	2920	2920	2920	2920	0
474	20241223	125100	35202095	2920	2920	2920	2920	2
475	20241223	125000	35196255	2915	2915	2915	2915	1
476	20241223	124900	35193340	2920	2920	2920	2920	0
477	20241223	124800	35193340	2920	2920	2920	2920	0
478	20241223	124700	35193340	2920	2920	2920	2920	0
479	20241223	124600	35193340	2920	2920	2920	2920	0
480	20241223	124500	35193340	2920	2920	2920	2920	0
481	20241223	124400	35193340	2920	2920	2920	2920	0
482	20241223	124300	35193340	2920	2920	2920	2920	0
483	20241223	124200	35193340	2920	2920	2920	2920	0
484	20241223	124100	35193340	2920	2920	2920	2920	4
485	20241223	124000	35181660	2920	2920	2920	2920	0
486	20241223	123900	35181660	2920	2920	2920	2920	0
487	20241223	123800	35181660	2920	2920	2920	2920	6
488	20241223	123700	35164140	2915	2915	2915	2915	1
489	20241223	123600	35161225	2915	2915	2915	2915	0
490	20241223	123500	35161225	2915	2915	2915	2915	2
491	20241223	123400	35155395	2915	2915	2915	2915	0
492	20241223	123300	35155395	2915	2915	2915	2915	0
493	20241223	123200	35155395	2915	2915	2915	2915	0
494	20241223	123100	35155395	2915	2915	2915	2915	0
495	20241223	123000	35155395	2915	2915	2915	2915	1
496	20241223	122900	35152480	2910	2915	2915	2910	7
497	20241223	122800	35132085	2915	2915	2915	2915	0
498	20241223	122700	35132085	2915	2915	2915	2915	2
499	20241223	122600	35126255	2915	2915	2915	2915	1
500	20241223	122500	35123340	2915	2915	2915	2915	5
501	20241223	122400	35108765	2920	2920	2920	2920	0
502	20241223	122300	35108765	2920	2920	2920	2920	0
503	20241223	122200	35108765	2920	2920	2920	2920	15
504	20241223	122100	35064965	2920	2920	2920	2920	0
505	20241223	122000	35064965	2920	2915	2920	2915	800
506	20241223	121900	32730765	2915	2915	2915	2915	0
507	20241223	121800	32730765	2915	2915	2915	2910	345
508	20241223	121700	31726690	2915	2915	2915	2915	0
509	20241223	121600	31726690	2915	2915	2915	2915	0
510	20241223	121500	31726690	2915	2915	2915	2915	17
511	20241223	121400	31677135	2915	2915	2915	2915	15
512	20241223	121300	31633410	2915	2915	2915	2915	0
513	20241223	121200	31633410	2915	2915	2915	2915	0
514	20241223	121100	31633410	2915	2915	2915	2915	0
515	20241223	121000	31633410	2915	2915	2915	2915	0
516	20241223	120900	31633410	2915	2915	2915	2910	58
517	20241223	120800	31464590	2915	2915	2915	2915	0
518	20241223	120700	31464590	2915	2915	2915	2915	2
519	20241223	120600	31458760	2915	2915	2915	2915	0
520	20241223	120500	31458760	2915	2915	2915	2915	15
521	20241223	120400	31415035	2915	2915	2915	2915	0
522	20241223	120300	31415035	2915	2915	2915	2915	0
523	20241223	120200	31415035	2915	2915	2915	2915	0
524	20241223	120100	31415035	2915	2915	2915	2915	5
525	20241223	120000	31400460	2915	2915	2915	2915	0
526	20241223	115900	31400460	2915	2915	2915	2915	0
527	20241223	115800	31400460	2915	2915	2915	2915	0
528	20241223	115700	31400460	2915	2915	2915	2915	0
529	20241223	115600	31400460	2915	2915	2915	2915	0
530	20241223	115500	31400460	2915	2915	2915	2915	15
531	20241223	115400	31356735	2915	2915	2915	2915	0
532	20241223	115300	31356735	2915	2915	2915	2915	0
533	20241223	115200	31356735	2915	2915	2915	2915	0
534	20241223	115100	31356735	2915	2915	2915	2915	5
535	20241223	115000	31342160	2915	2915	2915	2915	1933
536	20241223	114900	25707465	2915	2910	2915	2910	105
537	20241223	114800	25401890	2915	2915	2915	2915	0
538	20241223	114700	25401890	2915	2915	2915	2915	0
539	20241223	114600	25401890	2915	2915	2915	2915	0
540	20241223	114500	25401890	2915	2915	2915	2915	0
541	20241223	114400	25401890	2915	2915	2915	2915	0
542	20241223	114300	25401890	2915	2915	2915	2915	152
543	20241223	114200	24958810	2915	2915	2915	2915	0
544	20241223	114100	24958810	2915	2915	2915	2915	0
545	20241223	114000	24958810	2915	2915	2915	2915	0
546	20241223	113900	24958810	2915	2915	2915	2915	0
547	20241223	113800	24958810	2915	2915	2915	2915	0
548	20241223	113700	24958810	2915	2915	2915	2915	0
549	20241223	113600	24958810	2915	2915	2915	2915	0
550	20241223	113500	24958810	2915	2915	2915	2915	5
551	20241223	113400	24944235	2915	2915	2915	2915	0
552	20241223	113300	24944235	2915	2915	2915	2915	0
553	20241223	113200	24944235	2915	2915	2915	2915	0
554	20241223	113100	24944235	2915	2915	2915	2915	0
555	20241223	113000	24944235	2915	2915	2915	2915	0
556	20241223	112900	24944235	2915	2915	2915	2915	0
557	20241223	112800	24944235	2915	2915	2915	2915	0
558	20241223	112700	24944235	2915	2910	2915	2910	35
559	20241223	112600	24842380	2915	2915	2915	2915	34
560	20241223	112500	24743270	2910	2910	2910	2910	0
561	20241223	112400	24743270	2910	2910	2910	2910	0
562	20241223	112300	24743270	2910	2910	2910	2910	0
563	20241223	112200	24743270	2910	2910	2910	2910	5
564	20241223	112100	24728720	2915	2915	2915	2915	0
565	20241223	112000	24728720	2915	2910	2915	2910	284
566	20241223	111900	23902255	2910	2910	2910	2910	0
567	20241223	111800	23902255	2910	2910	2910	2910	0
568	20241223	111700	23902255	2910	2910	2910	2910	0
569	20241223	111600	23902255	2910	2910	2910	2910	0
570	20241223	111500	23902255	2910	2910	2910	2910	25
571	20241223	111400	23829505	2910	2910	2910	2910	0
572	20241223	111300	23829505	2910	2910	2910	2910	0
573	20241223	111200	23829505	2910	2910	2910	2910	0
574	20241223	111100	23829505	2910	2910	2910	2910	0
575	20241223	111000	23829505	2910	2910	2910	2910	0
576	20241223	110900	23829505	2910	2910	2910	2910	0
577	20241223	110800	23829505	2910	2910	2910	2910	0
578	20241223	110700	23829505	2910	2910	2910	2910	5
579	20241223	110600	23814955	2910	2910	2910	2910	0
580	20241223	110500	23814955	2910	2910	2910	2910	0
581	20241223	110400	23814955	2910	2910	2910	2910	0
582	20241223	110300	23814955	2910	2910	2910	2910	0
583	20241223	110200	23814955	2910	2910	2910	2910	0
584	20241223	110100	23814955	2910	2910	2910	2910	0
585	20241223	110000	23814955	2910	2910	2910	2910	0
586	20241223	105900	23814955	2910	2910	2910	2910	0
587	20241223	105800	23814955	2910	2910	2910	2910	0
588	20241223	105700	23814955	2910	2910	2910	2910	5
589	20241223	105600	23800405	2910	2910	2910	2910	0
590	20241223	105500	23800405	2910	2910	2910	2910	5
591	20241223	105400	23785855	2910	2910	2910	2910	0
592	20241223	105300	23785855	2910	2910	2910	2910	0
593	20241223	105200	23785855	2910	2915	2915	2910	12
594	20241223	105100	23750930	2915	2910	2915	2910	77
595	20241223	105000	23526845	2910	2910	2910	2910	0
596	20241223	104900	23526845	2910	2910	2910	2910	2
597	20241223	104800	23521025	2910	2910	2910	2910	0
598	20241223	104700	23521025	2910	2910	2910	2910	2
599	20241223	104600	23515205	2910	2910	2910	2910	1
600	20241223	104500	23512295	2910	2910	2910	2910	0
601	20241223	104400	23512295	2910	2910	2910	2910	0
602	20241223	104300	23512295	2910	2910	2910	2910	21
603	20241223	104200	23451185	2915	2915	2915	2915	0
604	20241223	104100	23451185	2915	2915	2915	2915	0
605	20241223	104000	23451185	2915	2915	2915	2915	0
606	20241223	103900	23451185	2915	2915	2915	2915	0
607	20241223	103800	23451185	2915	2915	2915	2915	0
608	20241223	103700	23451185	2915	2915	2915	2915	0
609	20241223	103600	23451185	2915	2915	2915	2915	0
610	20241223	103500	23451185	2915	2915	2915	2915	0
611	20241223	103400	23451185	2915	2915	2915	2910	23
612	20241223	103300	23384155	2915	2915	2915	2915	0
613	20241223	103200	23384155	2915	2915	2915	2915	0
614	20241223	103100	23384155	2915	2915	2915	2915	5
615	20241223	103000	23369580	2915	2915	2915	2915	0
616	20241223	102900	23369580	2915	2915	2915	2915	200
617	20241223	102800	22786580	2915	2915	2915	2915	0
618	20241223	102700	22786580	2915	2915	2915	2915	0
619	20241223	102600	22786580	2915	2915	2915	2915	0
620	20241223	102500	22786580	2915	2915	2915	2915	0
621	20241223	102400	22786580	2915	2915	2915	2915	1
622	20241223	102300	22783665	2915	2915	2915	2915	5
623	20241223	102200	22769090	2915	2915	2915	2915	0
624	20241223	102100	22769090	2915	2915	2915	2915	0
625	20241223	102000	22769090	2915	2915	2915	2915	0
626	20241223	101900	22769090	2915	2915	2915	2915	1
627	20241223	101800	22766175	2915	2915	2915	2915	0
628	20241223	101700	22766175	2915	2915	2915	2915	5
629	20241223	101600	22751600	2915	2915	2915	2915	100
630	20241223	101500	22460100	2915	2915	2915	2915	0
631	20241223	101400	22460100	2915	2915	2915	2915	0
632	20241223	101300	22460100	2915	2915	2915	2915	5
633	20241223	101200	22445525	2915	2915	2915	2915	0
634	20241223	101100	22445525	2915	2915	2915	2915	0
635	20241223	101000	22445525	2915	2915	2915	2915	0
636	20241223	100900	22445525	2915	2915	2915	2915	0
637	20241223	100800	22445525	2915	2915	2915	2915	0
638	20241223	100700	22445525	2915	2905	2915	2905	850
639	20241223	100600	19971265	2905	2905	2905	2905	0
640	20241223	100500	19971265	2905	2905	2905	2905	0
641	20241223	100400	19971265	2905	2905	2905	2905	0
642	20241223	100300	19971265	2905	2905	2905	2905	0
643	20241223	100200	19971265	2905	2905	2905	2905	1
644	20241223	100100	19968360	2905	2905	2905	2905	0
645	20241223	100000	19968360	2905	2905	2905	2905	0
646	20241223	095900	19968360	2905	2905	2905	2905	0
647	20241223	095800	19968360	2905	2905	2905	2905	0
648	20241223	095700	19968360	2905	2905	2905	2905	0
649	20241223	095600	19968360	2905	2905	2905	2905	0
650	20241223	095500	19968360	2905	2905	2905	2905	0
651	20241223	095400	19968360	2905	2905	2905	2905	0
652	20241223	095300	19968360	2905	2900	2905	2900	5
653	20241223	095200	19953840	2905	2905	2905	2905	0
654	20241223	095100	19953840	2905	2905	2905	2905	0
655	20241223	095000	19953840	2905	2905	2905	2905	0
656	20241223	094900	19953840	2905	2905	2905	2905	0
657	20241223	094800	19953840	2905	2905	2905	2905	4
658	20241223	094700	19942220	2905	2900	2905	2900	5
659	20241223	094600	19927700	2905	2905	2905	2905	0
660	20241223	094500	19927700	2905	2905	2905	2905	0
661	20241223	094400	19927700	2905	2905	2905	2905	1
662	20241223	094300	19924795	2905	2895	2905	2890	1181
663	20241223	094200	16509600	2905	2905	2905	2905	0
664	20241223	094100	16509600	2905	2905	2905	2905	0
665	20241223	094000	16509600	2905	2905	2905	2905	0
666	20241223	093900	16509600	2905	2905	2905	2905	0
667	20241223	093800	16509600	2905	2905	2905	2905	0
668	20241223	093700	16509600	2905	2900	2905	2900	12
669	20241223	093600	16474795	2895	2895	2895	2895	0
670	20241223	093500	16474795	2895	2895	2895	2895	1
671	20241223	093400	16471900	2905	2905	2905	2905	0
672	20241223	093300	16471900	2905	2905	2905	2905	0
673	20241223	093200	16471900	2905	2905	2905	2905	1
674	20241223	093100	16468995	2900	2900	2900	2900	0
675	20241223	093000	16468995	2900	2905	2905	2900	136
676	20241223	092900	16073930	2915	2915	2915	2915	0
677	20241223	092800	16073930	2915	2915	2915	2915	0
678	20241223	092700	16073930	2915	2915	2915	2915	0
679	20241223	092600	16073930	2915	2915	2915	2915	0
680	20241223	092500	16073930	2915	2915	2915	2915	33
681	20241223	092400	15977735	2915	2915	2915	2915	0
682	20241223	092300	15977735	2915	2915	2915	2915	0
683	20241223	092200	15977735	2915	2910	2920	2905	46
684	20241223	092100	15844040	2920	2920	2920	2920	0
685	20241223	092000	15844040	2920	2920	2920	2920	146
686	20241223	091900	15417720	2920	2920	2920	2920	16
687	20241223	091800	15371000	2930	2930	2930	2930	0
688	20241223	091700	15371000	2930	2925	2930	2925	57
689	20241223	091600	15204265	2925	2910	2925	2910	102
690	20241223	091500	14907430	2895	2895	2900	2895	1789
691	20241223	091400	9728225	2895	2890	2895	2890	100
692	20241223	091300	9439205	2890	2880	2890	2880	1072
693	20241223	091200	6351795	2875	2875	2875	2875	408
694	20241223	091100	5178795	2875	2875	2875	2875	55
695	20241223	091000	5020670	2860	2860	2865	2860	411
696	20241223	090900	3844860	2860	2860	2860	2860	0
697	20241223	090800	3844860	2860	2865	2865	2860	300
698	20241223	090700	2986760	2875	2875	2875	2875	0
699	20241223	090600	2986760	2875	2875	2875	2875	2
700	20241223	090500	2981010	2880	2880	2880	2880	0
701	20241223	090400	2981010	2880	2880	2880	2880	0
702	20241223	090300	2981010	2880	2880	2880	2880	0
703	20241223	090200	2981010	2880	2880	2880	2880	0
704	20241223	090100	2981010	2880	2880	2880	2880	0
705	20241223	090000	2981010	2880	2840	2880	2840	898