KissMeData/090360/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	200300	637733590	20050	20050	20050	20050	528
3	20241223	200200	637733590	20050	20050	20050	20050	0
4	20241223	200100	637733590	20050	20050	20050	20050	0
5	20241223	200000	637733590	20050	20050	20050	20050	0
6	20241223	195900	637733590	20050	20050	20050	20050	0
7	20241223	195800	637733590	20050	20050	20050	20050	0
8	20241223	195700	637733590	20050	20050	20050	20050	0
9	20241223	195600	637733590	20050	20050	20050	20050	0
10	20241223	195500	637733590	20050	20050	20050	20050	0
11	20241223	195400	637733590	20050	20050	20050	20050	0
12	20241223	195300	637733590	20050	20050	20050	20050	0
13	20241223	195200	637733590	20050	20050	20050	20050	0
14	20241223	195100	637733590	20050	20050	20050	20050	0
15	20241223	195000	637733590	20050	20050	20050	20050	0
16	20241223	194900	637733590	20050	20050	20050	20050	0
17	20241223	194800	637733590	20050	20050	20050	20050	0
18	20241223	194700	637733590	20050	20050	20050	20050	0
19	20241223	194600	637733590	20050	20050	20050	20050	0
20	20241223	194500	637733590	20050	20050	20050	20050	0
21	20241223	194400	637733590	20050	20050	20050	20050	0
22	20241223	194300	637733590	20050	20050	20050	20050	0
23	20241223	194200	637733590	20050	20050	20050	20050	0
24	20241223	194100	637733590	20050	20050	20050	20050	0
25	20241223	194000	637733590	20050	20050	20050	20050	0
26	20241223	193900	637733590	20050	20050	20050	20050	0
27	20241223	193800	637733590	20050	20050	20050	20050	0
28	20241223	193700	637733590	20050	20050	20050	20050	0
29	20241223	193600	637733590	20050	20050	20050	20050	0
30	20241223	193500	637733590	20050	20050	20050	20050	0
31	20241223	193400	637733590	20050	20050	20050	20050	0
32	20241223	193300	637733590	20050	20050	20050	20050	528
33	20241223	193200	637733590	20050	20050	20050	20050	0
34	20241223	193100	637733590	20050	20050	20050	20050	0
35	20241223	193000	637733590	20050	20050	20050	20050	0
36	20241223	192900	637733590	20050	20050	20050	20050	0
37	20241223	192800	637733590	20050	20050	20050	20050	0
38	20241223	192700	637733590	20050	20050	20050	20050	0
39	20241223	192600	637733590	20050	20050	20050	20050	0
40	20241223	192500	637733590	20050	20050	20050	20050	0
41	20241223	192400	637733590	20050	20050	20050	20050	0
42	20241223	192300	637733590	20050	20050	20050	20050	0
43	20241223	192200	637733590	20050	20050	20050	20050	0
44	20241223	192100	637733590	20050	20050	20050	20050	0
45	20241223	192000	637733590	20050	20050	20050	20050	0
46	20241223	191900	637733590	20050	20050	20050	20050	0
47	20241223	191800	637733590	20050	20050	20050	20050	0
48	20241223	191700	637733590	20050	20050	20050	20050	0
49	20241223	191600	637733590	20050	20050	20050	20050	0
50	20241223	191500	637733590	20050	20050	20050	20050	0
51	20241223	191400	637733590	20050	20050	20050	20050	0
52	20241223	191300	637733590	20050	20050	20050	20050	0
53	20241223	191200	637733590	20050	20050	20050	20050	0
54	20241223	191100	637733590	20050	20050	20050	20050	0
55	20241223	191000	637733590	20050	20050	20050	20050	0
56	20241223	190900	637733590	20050	20050	20050	20050	0
57	20241223	190800	637733590	20050	20050	20050	20050	0
58	20241223	190700	637733590	20050	20050	20050	20050	0
59	20241223	190600	637733590	20050	20050	20050	20050	0
60	20241223	190500	637733590	20050	20050	20050	20050	0
61	20241223	190400	637733590	20050	20050	20050	20050	0
62	20241223	190300	637733590	20050	20050	20050	20050	528
63	20241223	190200	637733590	20050	20050	20050	20050	0
64	20241223	190100	637733590	20050	20050	20050	20050	0
65	20241223	190000	637733590	20050	20050	20050	20050	0
66	20241223	185900	637733590	20050	20050	20050	20050	0
67	20241223	185800	637733590	20050	20050	20050	20050	0
68	20241223	185700	637733590	20050	20050	20050	20050	0
69	20241223	185600	637733590	20050	20050	20050	20050	0
70	20241223	185500	637733590	20050	20050	20050	20050	0
71	20241223	185400	637733590	20050	20050	20050	20050	0
72	20241223	185300	637733590	20050	20050	20050	20050	0
73	20241223	185200	637733590	20050	20050	20050	20050	0
74	20241223	185100	637733590	20050	20050	20050	20050	0
75	20241223	185000	637733590	20050	20050	20050	20050	0
76	20241223	184900	637733590	20050	20050	20050	20050	0
77	20241223	184800	637733590	20050	20050	20050	20050	0
78	20241223	184700	637733590	20050	20050	20050	20050	0
79	20241223	184600	637733590	20050	20050	20050	20050	0
80	20241223	184500	637733590	20050	20050	20050	20050	0
81	20241223	184400	637733590	20050	20050	20050	20050	0
82	20241223	184300	637733590	20050	20050	20050	20050	0
83	20241223	184200	637733590	20050	20050	20050	20050	0
84	20241223	184100	637733590	20050	20050	20050	20050	0
85	20241223	184000	637733590	20050	20050	20050	20050	0
86	20241223	183900	637733590	20050	20050	20050	20050	0
87	20241223	183800	637733590	20050	20050	20050	20050	0
88	20241223	183700	637733590	20050	20050	20050	20050	0
89	20241223	183600	637733590	20050	20050	20050	20050	0
90	20241223	183500	637733590	20050	20050	20050	20050	0
91	20241223	183400	637733590	20050	20050	20050	20050	0
92	20241223	183300	637733590	20050	20050	20050	20050	528
93	20241223	183200	637733590	20050	20050	20050	20050	0
94	20241223	183100	637733590	20050	20050	20050	20050	0
95	20241223	183000	637733590	20050	20050	20050	20050	0
96	20241223	182900	637733590	20050	20050	20050	20050	0
97	20241223	182800	637733590	20050	20050	20050	20050	0
98	20241223	182700	637733590	20050	20050	20050	20050	0
99	20241223	182600	637733590	20050	20050	20050	20050	0
100	20241223	182500	637733590	20050	20050	20050	20050	0
101	20241223	182400	637733590	20050	20050	20050	20050	0
102	20241223	182300	637733590	20050	20050	20050	20050	0
103	20241223	182200	637733590	20050	20050	20050	20050	0
104	20241223	182100	637733590	20050	20050	20050	20050	0
105	20241223	182000	637733590	20050	20050	20050	20050	0
106	20241223	181900	637733590	20050	20050	20050	20050	0
107	20241223	181800	637733590	20050	20050	20050	20050	0
108	20241223	181700	637733590	20050	20050	20050	20050	0
109	20241223	181600	637733590	20050	20050	20050	20050	0
110	20241223	181500	637733590	20050	20050	20050	20050	0
111	20241223	181400	637733590	20050	20050	20050	20050	0
112	20241223	181300	637733590	20050	20050	20050	20050	0
113	20241223	181200	637733590	20050	20050	20050	20050	0
114	20241223	181100	637733590	20050	20050	20050	20050	0
115	20241223	181000	637733590	20050	20050	20050	20050	0
116	20241223	180900	637733590	20050	20050	20050	20050	0
117	20241223	180800	637733590	20050	20050	20050	20050	0
118	20241223	180700	637733590	20050	20050	20050	20050	0
119	20241223	180600	637733590	20050	20050	20050	20050	0
120	20241223	180500	637733590	20050	20050	20050	20050	0
121	20241223	180400	637733590	20050	20050	20050	20050	0
122	20241223	180300	637733590	20050	20050	20050	20050	528
123	20241223	180200	637733590	20050	20050	20050	20050	0
124	20241223	180100	637733590	20050	20050	20050	20050	0
125	20241223	180000	637733590	20050	20050	20050	20050	0
126	20241223	175900	637733590	20050	20050	20050	20050	0
127	20241223	175800	637733590	20050	20050	20050	20050	0
128	20241223	175700	637733590	20050	20050	20050	20050	0
129	20241223	175600	637733590	20050	20050	20050	20050	0
130	20241223	175500	637733590	20050	20050	20050	20050	0
131	20241223	175400	637733590	20050	20050	20050	20050	0
132	20241223	175300	637733590	20050	20050	20050	20050	0
133	20241223	175200	637733590	20050	20050	20050	20050	0
134	20241223	175100	637733590	20050	20050	20050	20050	0
135	20241223	175000	637733590	20050	20050	20050	20050	0
136	20241223	174900	637733590	20050	20050	20050	20050	0
137	20241223	174800	637733590	20050	20050	20050	20050	0
138	20241223	174700	637733590	20050	20050	20050	20050	0
139	20241223	174600	637733590	20050	20050	20050	20050	0
140	20241223	174500	637733590	20050	20050	20050	20050	0
141	20241223	174400	637733590	20050	20050	20050	20050	0
142	20241223	174300	637733590	20050	20050	20050	20050	0
143	20241223	174200	637733590	20050	20050	20050	20050	0
144	20241223	174100	637733590	20050	20050	20050	20050	0
145	20241223	174000	637733590	20050	20050	20050	20050	0
146	20241223	173900	637733590	20050	20050	20050	20050	0
147	20241223	173800	637733590	20050	20050	20050	20050	0
148	20241223	173700	637733590	20050	20050	20050	20050	0
149	20241223	173600	637733590	20050	20050	20050	20050	0
150	20241223	173500	637733590	20050	20050	20050	20050	0
151	20241223	173400	637733590	20050	20050	20050	20050	0
152	20241223	173300	637733590	20050	20050	20050	20050	528
153	20241223	173200	637733590	20050	20050	20050	20050	0
154	20241223	173100	637733590	20050	20050	20050	20050	0
155	20241223	173000	637733590	20050	20050	20050	20050	0
156	20241223	172900	637733590	20050	20050	20050	20050	0
157	20241223	172800	637733590	20050	20050	20050	20050	0
158	20241223	172700	637733590	20050	20050	20050	20050	0
159	20241223	172600	637733590	20050	20050	20050	20050	0
160	20241223	172500	637733590	20050	20050	20050	20050	0
161	20241223	172400	637733590	20050	20050	20050	20050	0
162	20241223	172300	637733590	20050	20050	20050	20050	0
163	20241223	172200	637733590	20050	20050	20050	20050	0
164	20241223	172100	637733590	20050	20050	20050	20050	0
165	20241223	172000	637733590	20050	20050	20050	20050	0
166	20241223	171900	637733590	20050	20050	20050	20050	0
167	20241223	171800	637733590	20050	20050	20050	20050	0
168	20241223	171700	637733590	20050	20050	20050	20050	0
169	20241223	171600	637733590	20050	20050	20050	20050	0
170	20241223	171500	637733590	20050	20050	20050	20050	0
171	20241223	171400	637733590	20050	20050	20050	20050	0
172	20241223	171300	637733590	20050	20050	20050	20050	0
173	20241223	171200	637733590	20050	20050	20050	20050	0
174	20241223	171100	637733590	20050	20050	20050	20050	0
175	20241223	171000	637733590	20050	20050	20050	20050	0
176	20241223	170900	637733590	20050	20050	20050	20050	0
177	20241223	170800	637733590	20050	20050	20050	20050	0
178	20241223	170700	637733590	20050	20050	20050	20050	0
179	20241223	170600	637733590	20050	20050	20050	20050	0
180	20241223	170500	637733590	20050	20050	20050	20050	0
181	20241223	170400	637733590	20050	20050	20050	20050	0
182	20241223	170300	637733590	20050	20050	20050	20050	528
183	20241223	170200	637733590	20050	20050	20050	20050	0
184	20241223	170100	637733590	20050	20050	20050	20050	0
185	20241223	170000	637733590	20050	20050	20050	20050	0
186	20241223	165900	637733590	20050	20050	20050	20050	0
187	20241223	165800	637733590	20050	20050	20050	20050	0
188	20241223	165700	637733590	20050	20050	20050	20050	0
189	20241223	165600	637733590	20050	20050	20050	20050	0
190	20241223	165500	637733590	20050	20050	20050	20050	0
191	20241223	165400	637733590	20050	20050	20050	20050	0
192	20241223	165300	637733590	20050	20050	20050	20050	0
193	20241223	165200	637733590	20050	20050	20050	20050	0
194	20241223	165100	637733590	20050	20050	20050	20050	0
195	20241223	165000	637733590	20050	20050	20050	20050	0
196	20241223	164900	637733590	20050	20050	20050	20050	0
197	20241223	164800	637733590	20050	20050	20050	20050	0
198	20241223	164700	637733590	20050	20050	20050	20050	0
199	20241223	164600	637733590	20050	20050	20050	20050	0
200	20241223	164500	637733590	20050	20050	20050	20050	0
201	20241223	164400	637733590	20050	20050	20050	20050	0
202	20241223	164300	637733590	20050	20050	20050	20050	0
203	20241223	164200	637733590	20050	20050	20050	20050	0
204	20241223	164100	637733590	20050	20050	20050	20050	0
205	20241223	164000	637733590	20050	20050	20050	20050	0
206	20241223	163900	637733590	20050	20050	20050	20050	0
207	20241223	163800	637733590	20050	20050	20050	20050	0
208	20241223	163700	637733590	20050	20050	20050	20050	0
209	20241223	163600	637733590	20050	20050	20050	20050	0
210	20241223	163500	637733590	20050	20050	20050	20050	0
211	20241223	163400	637733590	20050	20050	20050	20050	0
212	20241223	163300	637733590	20050	20050	20050	20050	528
213	20241223	163200	637733590	20050	20050	20050	20050	0
214	20241223	163100	637733590	20050	20050	20050	20050	0
215	20241223	163000	637733590	20050	20050	20050	20050	0
216	20241223	162900	637733590	20050	20050	20050	20050	0
217	20241223	162800	637733590	20050	20050	20050	20050	0
218	20241223	162700	637733590	20050	20050	20050	20050	0
219	20241223	162600	637733590	20050	20050	20050	20050	0
220	20241223	162500	637733590	20050	20050	20050	20050	0
221	20241223	162400	637733590	20050	20050	20050	20050	0
222	20241223	162300	637733590	20050	20050	20050	20050	0
223	20241223	162200	637733590	20050	20050	20050	20050	0
224	20241223	162100	637733590	20050	20050	20050	20050	0
225	20241223	162000	637733590	20050	20050	20050	20050	0
226	20241223	161900	637733590	20050	20050	20050	20050	0
227	20241223	161800	637733590	20050	20050	20050	20050	0
228	20241223	161700	637733590	20050	20050	20050	20050	0
229	20241223	161600	637733590	20050	20050	20050	20050	0
230	20241223	161500	637733590	20050	20050	20050	20050	0
231	20241223	161400	637733590	20050	20050	20050	20050	0
232	20241223	161300	637733590	20050	20050	20050	20050	0
233	20241223	161200	637733590	20050	20050	20050	20050	0
234	20241223	161100	637733590	20050	20050	20050	20050	0
235	20241223	161000	637733590	20050	20050	20050	20050	0
236	20241223	160900	637733590	20050	20050	20050	20050	0
237	20241223	160800	637733590	20050	20050	20050	20050	0
238	20241223	160700	637733590	20050	20050	20050	20050	0
239	20241223	160600	637733590	20050	20050	20050	20050	0
240	20241223	160500	637733590	20050	20050	20050	20050	0
241	20241223	160400	637733590	20050	20050	20050	20050	0
242	20241223	160300	637733590	20050	20050	20050	20050	528
243	20241223	160200	637733590	20050	20050	20050	20050	0
244	20241223	160100	637733590	20050	20050	20050	20050	0
245	20241223	160000	637733590	20050	20050	20050	20050	0
246	20241223	155900	637733590	20050	20050	20050	20050	0
247	20241223	155800	637733590	20050	20050	20050	20050	0
248	20241223	155700	637733590	20050	20050	20050	20050	0
249	20241223	155600	637733590	20050	20050	20050	20050	0
250	20241223	155500	637733590	20050	20050	20050	20050	0
251	20241223	155400	637733590	20050	20050	20050	20050	0
252	20241223	155300	637733590	20050	20050	20050	20050	0
253	20241223	155200	637733590	20050	20050	20050	20050	0
254	20241223	155100	637733590	20050	20050	20050	20050	0
255	20241223	155000	637733590	20050	20050	20050	20050	0
256	20241223	154900	637733590	20050	20050	20050	20050	0
257	20241223	154800	637733590	20050	20050	20050	20050	0
258	20241223	154700	637733590	20050	20050	20050	20050	0
259	20241223	154600	637733590	20050	20050	20050	20050	0
260	20241223	154500	637733590	20050	20050	20050	20050	0
261	20241223	154400	637733590	20050	20050	20050	20050	0
262	20241223	154300	637733590	20050	20050	20050	20050	0
263	20241223	154200	637733590	20050	20050	20050	20050	0
264	20241223	154100	637733590	20050	20050	20050	20050	0
265	20241223	154000	637733590	20050	20050	20050	20050	0
266	20241223	153900	637733590	20050	20050	20050	20050	0
267	20241223	153800	637733590	20050	20050	20050	20050	0
268	20241223	153700	637733590	20050	20050	20050	20050	0
269	20241223	153600	637733590	20050	20050	20050	20050	0
270	20241223	153500	637733590	20050	20050	20050	20050	0
271	20241223	153400	637733590	20050	20050	20050	20050	0
272	20241223	153300	637733590	20050	20050	20050	20050	528
273	20241223	153200	637733590	20050	20050	20050	20050	0
274	20241223	153100	637733590	20050	20050	20050	20050	0
275	20241223	153000	637733590	20050	20050	20050	20050	528
276	20241223	152900	627147190	20000	20000	20000	20000	0
277	20241223	152800	627147190	20000	20000	20000	20000	0
278	20241223	152700	627147190	20000	20000	20000	20000	0
279	20241223	152600	627147190	20000	20000	20000	20000	0
280	20241223	152500	627147190	20000	20000	20000	20000	0
281	20241223	152400	627147190	20000	20000	20000	20000	0
282	20241223	152300	627147190	20000	20000	20000	20000	0
283	20241223	152200	627147190	20000	20000	20000	20000	0
284	20241223	152100	627147190	20000	20000	20000	20000	0
285	20241223	152000	627147190	20000	20000	20000	20000	0
286	20241223	151900	627147190	20000	20000	20000	20000	0
287	20241223	151800	627147190	20000	20050	20050	20000	22
288	20241223	151700	626706590	20000	20000	20000	20000	0
289	20241223	151600	626706590	20000	20050	20050	20000	88
290	20241223	151500	624944740	20000	20000	20000	20000	146
291	20241223	151400	622024740	20000	20050	20050	20000	120
292	20241223	151300	619624340	20050	20050	20050	20050	0
293	20241223	151200	619624340	20050	20050	20050	20050	0
294	20241223	151100	619624340	20050	20050	20050	20050	0
295	20241223	151000	619624340	20050	20050	20050	20050	12
296	20241223	150900	619383740	20000	20000	20000	20000	0
297	20241223	150800	619383740	20000	20000	20000	20000	5
298	20241223	150700	619283740	20000	20050	20050	20000	300
299	20241223	150600	613272840	20050	20050	20050	20050	351
300	20241223	150500	606235290	20050	20050	20050	20050	0
301	20241223	150400	606235290	20050	20050	20050	20050	20
302	20241223	150300	605834290	20000	20000	20000	20000	0
303	20241223	150200	605834290	20000	20000	20000	20000	0
304	20241223	150100	605834290	20000	20100	20100	20000	45
305	20241223	150000	604933690	20100	20100	20100	20100	64
306	20241223	145900	603647290	20100	20100	20100	20100	62
307	20241223	145800	602401090	20000	20000	20000	20000	0
308	20241223	145700	602401090	20000	20000	20000	20000	0
309	20241223	145600	602401090	20000	20000	20000	20000	0
310	20241223	145500	602401090	20000	20000	20000	20000	0
311	20241223	145400	602401090	20000	20000	20000	20000	420
312	20241223	145300	594001090	20000	20000	20000	20000	30
313	20241223	145200	593401090	20000	20000	20000	20000	30
314	20241223	145100	592801090	20000	20050	20050	20000	317
315	20241223	145000	586458390	20150	20100	20150	20100	6
316	20241223	144900	586337540	20100	20100	20100	20100	0
317	20241223	144800	586337540	20100	20100	20100	20100	0
318	20241223	144700	586337540	20100	20100	20100	20100	2
319	20241223	144600	586297340	20150	20150	20150	20150	0
320	20241223	144500	586297340	20150	20150	20150	20150	1
321	20241223	144400	586277190	20050	20100	20100	20050	124
322	20241223	144300	583788040	20150	20150	20150	20150	18
323	20241223	144200	583425340	20150	20150	20150	20150	0
324	20241223	144100	583425340	20150	20150	20150	20150	7
325	20241223	144000	583284290	20050	20050	20050	20050	0
326	20241223	143900	583284290	20050	20050	20050	20050	0
327	20241223	143800	583284290	20050	20050	20050	20050	1
328	20241223	143700	583264240	20050	20050	20050	20050	0
329	20241223	143600	583264240	20050	20050	20050	20050	0
330	20241223	143500	583264240	20050	20050	20050	20050	100
331	20241223	143400	581259240	20100	20100	20100	20100	0
332	20241223	143300	581259240	20100	20100	20100	20100	50
333	20241223	143200	580254240	20100	20100	20100	20100	20
334	20241223	143100	579852240	20100	20100	20100	20100	35
335	20241223	143000	579148740	20150	20150	20150	20150	0
336	20241223	142900	579148740	20150	20150	20150	20150	0
337	20241223	142800	579148740	20150	20150	20150	20150	0
338	20241223	142700	579148740	20150	20150	20150	20150	1
339	20241223	142600	579128590	20150	20150	20150	20150	0
340	20241223	142500	579128590	20150	20150	20150	20150	0
341	20241223	142400	579128590	20150	20100	20150	20100	42
342	20241223	142300	578282790	20100	20100	20100	20100	0
343	20241223	142200	578282790	20100	20100	20100	20100	50
344	20241223	142100	577277790	20050	20050	20050	20050	0
345	20241223	142000	577277790	20050	20100	20100	20050	51
346	20241223	141900	576252740	20100	20100	20100	20100	23
347	20241223	141800	575790440	20100	20100	20100	20100	57
348	20241223	141700	574644740	20100	20100	20100	20100	0
349	20241223	141600	574644740	20100	20100	20100	20100	10
350	20241223	141500	574443740	20100	20100	20100	20100	15
351	20241223	141400	574142240	20100	20100	20100	20100	108
352	20241223	141300	571971440	20100	20100	20100	20100	5
353	20241223	141200	571870940	20050	20050	20050	20050	1
354	20241223	141100	571850890	20050	20050	20050	20050	51
355	20241223	141000	570828340	20050	20050	20050	20050	0
356	20241223	140900	570828340	20050	20050	20050	20050	0
357	20241223	140800	570828340	20050	20050	20050	20050	1
358	20241223	140700	570808290	20100	20100	20100	20100	0
359	20241223	140600	570808290	20100	20100	20100	20100	12
360	20241223	140500	570567090	20050	20050	20050	20050	30
361	20241223	140400	569965590	20100	20100	20100	20100	0
362	20241223	140300	569965590	20100	20100	20100	20100	0
363	20241223	140200	569965590	20100	20100	20100	20100	0
364	20241223	140100	569965590	20100	20100	20100	20100	0
365	20241223	140000	569965590	20100	20100	20100	20100	313
366	20241223	135900	563674290	20100	20100	20100	20100	0
367	20241223	135800	563674290	20100	20100	20100	20100	0
368	20241223	135700	563674290	20100	20100	20100	20100	305
369	20241223	135600	557543790	20050	20050	20050	20050	0
370	20241223	135500	557543790	20050	20050	20050	20050	0
371	20241223	135400	557543790	20050	20050	20050	20050	0
372	20241223	135300	557543790	20050	20050	20050	20050	1
373	20241223	135200	557523740	20000	20050	20050	20000	117
374	20241223	135100	555179640	20050	20050	20050	20050	0
375	20241223	135000	555179640	20050	20050	20050	20050	0
376	20241223	134900	555179640	20050	20050	20050	20050	0
377	20241223	134800	555179640	20050	20050	20050	20050	0
378	20241223	134700	555179640	20050	20050	20050	20050	0
379	20241223	134600	555179640	20050	20050	20050	20050	111
380	20241223	134500	552954090	20050	20050	20050	20050	155
381	20241223	134400	549846340	20100	20050	20100	20050	106
382	20241223	134300	547720740	20050	20050	20050	20050	0
383	20241223	134200	547720740	20050	20050	20050	20050	0
384	20241223	134100	547720740	20050	20050	20050	20050	0
385	20241223	134000	547720740	20050	20050	20050	20050	0
386	20241223	133900	547720740	20050	20050	20050	20050	120
387	20241223	133800	545314740	20050	20050	20050	20050	4
388	20241223	133700	545234540	20100	20100	20100	20100	0
389	20241223	133600	545234540	20100	20100	20100	20100	2
390	20241223	133500	545194340	20100	20100	20100	20100	0
391	20241223	133400	545194340	20100	20100	20100	20100	0
392	20241223	133300	545194340	20100	20150	20150	20100	57
393	20241223	133200	544048340	20150	20150	20150	20150	2
394	20241223	133100	544008040	20150	20150	20150	20150	16
395	20241223	133000	543685640	20150	20150	20150	20150	0
396	20241223	132900	543685640	20150	20150	20150	20150	39
397	20241223	132800	542899790	20150	20150	20150	20150	0
398	20241223	132700	542899790	20150	20150	20150	20150	0
399	20241223	132600	542899790	20150	20150	20150	20150	1
400	20241223	132500	542879640	20100	20100	20100	20100	2
401	20241223	132400	542839440	20100	20100	20100	20100	1
402	20241223	132300	542819340	20150	20150	20150	20150	0
403	20241223	132200	542819340	20150	20150	20150	20150	1
404	20241223	132100	542799190	20150	20150	20150	20150	1
405	20241223	132000	542779040	20150	20150	20150	20150	258
406	20241223	131900	537580340	20150	20150	20150	20150	8
407	20241223	131800	537419140	20050	20050	20050	20050	0
408	20241223	131700	537419140	20050	20050	20050	20050	30
409	20241223	131600	536817640	20100	20100	20100	20100	9
410	20241223	131500	536636740	20100	20100	20100	20100	0
411	20241223	131400	536636740	20100	20100	20100	20100	1
412	20241223	131300	536616640	20100	20100	20100	20100	111
413	20241223	131200	534385540	20100	20100	20100	20100	0
414	20241223	131100	534385540	20100	20100	20100	20100	0
415	20241223	131000	534385540	20100	20100	20100	20100	0
416	20241223	130900	534385540	20100	20100	20100	20100	0
417	20241223	130800	534385540	20100	20100	20100	20100	0
418	20241223	130700	534385540	20100	20100	20100	20100	26
419	20241223	130600	533862940	20150	20150	20150	20150	0
420	20241223	130500	533862940	20150	20150	20150	20150	0
421	20241223	130400	533862940	20150	20150	20150	20150	0
422	20241223	130300	533862940	20150	20150	20150	20150	5
423	20241223	130200	533762190	20100	20100	20100	20100	0
424	20241223	130100	533762190	20100	20100	20100	20100	0
425	20241223	130000	533762190	20100	20100	20100	20100	2
426	20241223	125900	533721990	20100	20100	20100	20100	20
427	20241223	125800	533319990	20150	20150	20150	20150	0
428	20241223	125700	533319990	20150	20150	20150	20150	0
429	20241223	125600	533319990	20150	20150	20150	20150	0
430	20241223	125500	533319990	20150	20050	20150	20050	2
431	20241223	125400	533279790	20100	20100	20100	20100	0
432	20241223	125300	533279790	20100	20100	20100	20100	0
433	20241223	125200	533279790	20100	20100	20100	20100	0
434	20241223	125100	533279790	20100	20100	20100	20100	0
435	20241223	125000	533279790	20100	20100	20100	20100	0
436	20241223	124900	533279790	20100	20100	20100	20100	0
437	20241223	124800	533279790	20100	20100	20100	20100	0
438	20241223	124700	533279790	20100	20050	20100	20050	1608
439	20241223	124600	501033990	20050	20050	20050	20050	0
440	20241223	124500	501033990	20050	20050	20050	20050	10
441	20241223	124400	500833490	20050	20050	20050	20050	3
442	20241223	124300	500773340	20050	20050	20050	20050	0
443	20241223	124200	500773340	20050	20050	20050	20050	0
444	20241223	124100	500773340	20050	20050	20050	20050	634
445	20241223	124000	488061640	20100	20050	20100	20000	357
446	20241223	123900	480918840	20050	20050	20050	20050	7
447	20241223	123800	480778490	20100	20050	20100	20050	54
448	20241223	123700	479695590	20050	20050	20050	20050	4
449	20241223	123600	479615390	20050	20050	20050	20050	20
450	20241223	123500	479214390	20100	20050	20100	20050	487
451	20241223	123400	469426440	20050	20050	20050	20050	0
452	20241223	123300	469426440	20050	20050	20050	20050	0
453	20241223	123200	469426440	20050	20050	20050	20050	0
454	20241223	123100	469426440	20050	20050	20050	20050	0
455	20241223	123000	469426440	20050	20050	20050	20050	0
456	20241223	122900	469426440	20050	20050	20050	20050	0
457	20241223	122800	469426440	20050	20050	20050	20050	0
458	20241223	122700	469426440	20050	20050	20050	20050	0
459	20241223	122600	469426440	20050	20050	20050	20050	21
460	20241223	122500	469005390	20050	20050	20050	20050	0
461	20241223	122400	469005390	20050	20100	20100	20050	1300
462	20241223	122300	442928640	20100	20100	20100	20100	0
463	20241223	122200	442928640	20100	20100	20100	20100	0
464	20241223	122100	442928640	20100	20100	20100	20100	1
465	20241223	122000	442908540	20100	20100	20100	20100	0
466	20241223	121900	442908540	20100	20100	20100	20100	0
467	20241223	121800	442908540	20100	20100	20100	20100	0
468	20241223	121700	442908540	20100	20100	20100	20100	0
469	20241223	121600	442908540	20100	20100	20100	20100	2
470	20241223	121500	442868340	20100	20100	20100	20100	100
471	20241223	121400	440858340	20100	20100	20100	20100	0
472	20241223	121300	440858340	20100	20100	20100	20100	0
473	20241223	121200	440858340	20100	20100	20100	20100	2
474	20241223	121100	440818140	20100	20100	20100	20100	17
475	20241223	121000	440476440	20100	20100	20100	20100	6
476	20241223	120900	440355840	20150	20150	20150	20150	0
477	20241223	120800	440355840	20150	20150	20150	20150	0
478	20241223	120700	440355840	20150	20150	20150	20150	7
479	20241223	120600	440214790	20050	20050	20050	20050	0
480	20241223	120500	440214790	20050	20050	20050	20050	0
481	20241223	120400	440214790	20050	20050	20050	20050	10
482	20241223	120300	440014290	20200	20200	20200	20200	0
483	20241223	120200	440014290	20200	20200	20200	20200	31
484	20241223	120100	439388090	20200	20200	20200	20200	0
485	20241223	120000	439388090	20200	20150	20200	20150	223
486	20241223	115900	434893540	20050	20050	20050	20050	31
487	20241223	115800	434271990	20100	20100	20100	20100	1
488	20241223	115700	434251890	20100	20100	20100	20100	0
489	20241223	115600	434251890	20100	20100	20100	20100	1
490	20241223	115500	434231790	20100	20100	20100	20100	0
491	20241223	115400	434231790	20100	20100	20100	20100	25
492	20241223	115300	433729290	20100	20100	20100	20100	111
493	20241223	115200	431498190	20100	20100	20100	20100	0
494	20241223	115100	431498190	20100	20100	20100	20100	0
495	20241223	115000	431498190	20100	20100	20100	20100	0
496	20241223	114900	431498190	20100	20100	20100	20100	0
497	20241223	114800	431498190	20100	20100	20100	20100	0
498	20241223	114700	431498190	20100	20100	20100	20100	0
499	20241223	114600	431498190	20100	20100	20100	20100	0
500	20241223	114500	431498190	20100	20100	20100	20100	0
501	20241223	114400	431498190	20100	20100	20100	20100	109
502	20241223	114300	429307290	20100	20100	20100	20100	2
503	20241223	114200	429267090	20200	20150	20200	20150	99
504	20241223	114100	427267340	20150	20150	20150	20150	1
505	20241223	114000	427247190	20100	20100	20100	20100	14
506	20241223	113900	426965790	20150	20150	20150	20150	150
507	20241223	113800	423943290	20050	20050	20050	20050	0
508	20241223	113700	423943290	20050	20050	20050	20050	0
509	20241223	113600	423943290	20050	20050	20050	20050	0
510	20241223	113500	423943290	20050	20100	20100	20000	573
511	20241223	113400	412452940	20100	20100	20100	20100	0
512	20241223	113300	412452940	20100	20100	20100	20100	0
513	20241223	113200	412452940	20100	20100	20100	20100	20
514	20241223	113100	412050940	20200	20200	20200	20200	20
515	20241223	113000	411646940	20150	20150	20150	20150	200
516	20241223	112900	407616940	20150	20150	20150	20150	2
517	20241223	112800	407576640	20200	20200	20200	20200	0
518	20241223	112700	407576640	20200	20100	20200	20100	18
519	20241223	112600	407214140	20100	20100	20100	20100	55
520	20241223	112500	406108640	20150	20150	20150	20150	1
521	20241223	112400	406088490	20150	20100	20150	20100	2
522	20241223	112300	406048240	20150	20200	20200	20150	212
523	20241223	112200	401766440	20200	20200	20200	20200	2
524	20241223	112100	401726040	20200	20200	20200	20200	0
525	20241223	112000	401726040	20200	20150	20200	20100	242
526	20241223	111900	396846640	20200	20200	20200	20200	0
527	20241223	111800	396846640	20200	20200	20200	20200	0
528	20241223	111700	396846640	20200	20200	20200	20200	0
529	20241223	111600	396846640	20200	20200	20200	20200	4
530	20241223	111500	396765840	20200	20200	20200	20200	0
531	20241223	111400	396765840	20200	20200	20200	20200	0
532	20241223	111300	396765840	20200	20150	20200	20150	102
533	20241223	111200	394710490	20150	20150	20150	20150	4
534	20241223	111100	394629890	20150	20100	20150	20100	128
535	20241223	111000	392050840	20100	20100	20100	20100	0
536	20241223	110900	392050840	20100	20100	20100	20100	8
537	20241223	110800	391890040	20100	20100	20100	20100	1
538	20241223	110700	391869940	20100	20100	20100	20100	0
539	20241223	110600	391869940	20100	20100	20100	20100	172
540	20241223	110500	388412740	20100	20100	20100	20100	78
541	20241223	110400	386844940	20100	20100	20100	20100	6
542	20241223	110300	386724340	20100	20100	20100	20100	5
543	20241223	110200	386623840	20100	20100	20100	20100	0
544	20241223	110100	386623840	20100	20100	20100	20100	2
545	20241223	110000	386583640	20100	20100	20100	20100	1
546	20241223	105900	386563540	20050	20050	20050	20050	0
547	20241223	105800	386563540	20050	20050	20050	20050	0
548	20241223	105700	386563540	20050	20050	20050	20050	0
549	20241223	105600	386563540	20050	20050	20050	20050	0
550	20241223	105500	386563540	20050	20000	20050	20000	61
551	20241223	105400	385340540	20050	20050	20050	20050	7
552	20241223	105300	385200190	20050	20050	20050	20050	0
553	20241223	105200	385200190	20050	20050	20050	20050	5
554	20241223	105100	385099940	20000	20000	20000	20000	0
555	20241223	105000	385099940	20000	20000	20000	20000	20
556	20241223	104900	384699940	20050	20050	20050	20050	0
557	20241223	104800	384699940	20050	20050	20050	20050	79
558	20241223	104700	383115990	20050	20050	20050	20050	0
559	20241223	104600	383115990	20050	20050	20050	20050	0
560	20241223	104500	383115990	20050	20050	20050	20050	25
561	20241223	104400	382614740	20050	20050	20050	20050	40
562	20241223	104300	381812740	20050	20050	20050	20050	0
563	20241223	104200	381812740	20050	20050	20050	20050	2
564	20241223	104100	381772640	20100	20100	20100	20100	0
565	20241223	104000	381772640	20100	20100	20100	20100	0
566	20241223	103900	381772640	20100	20100	20100	20100	1
567	20241223	103800	381752540	20050	20050	20050	20050	2
568	20241223	103700	381712440	20050	20050	20050	20050	6
569	20241223	103600	381592140	20050	20050	20050	20050	5
570	20241223	103500	381491890	20100	20100	20100	20100	1
571	20241223	103400	381471790	20050	20050	20050	20050	3
572	20241223	103300	381411640	20050	20050	20050	20050	26
573	20241223	103200	380890340	20050	20050	20050	20050	12
574	20241223	103100	380649740	20050	20050	20050	20050	1
575	20241223	103000	380629690	20000	20000	20000	20000	0
576	20241223	102900	380629690	20000	20000	20000	20000	85
577	20241223	102800	378929690	20100	20100	20100	20100	0
578	20241223	102700	378929690	20100	20100	20100	20100	11
579	20241223	102600	378708590	20100	20100	20100	20100	0
580	20241223	102500	378708590	20100	20100	20100	20100	247
581	20241223	102400	373743890	20100	20100	20100	20100	1
582	20241223	102300	373723790	20100	20050	20100	20050	311
583	20241223	102200	367472740	20100	20100	20100	20000	481
584	20241223	102100	357821540	20050	20050	20050	20050	0
585	20241223	102000	357821540	20050	20050	20050	20050	100
586	20241223	101900	355816540	20100	20100	20100	20100	10
587	20241223	101800	355615540	20100	20100	20100	20100	111
588	20241223	101700	353384440	20100	20100	20100	20100	0
589	20241223	101600	353384440	20100	20100	20100	20100	373
590	20241223	101500	345887140	20100	20100	20100	20100	10
591	20241223	101400	345686140	20100	20100	20100	20100	0
592	20241223	101300	345686140	20100	20100	20100	20100	0
593	20241223	101200	345686140	20100	20050	20100	20050	669
594	20241223	101100	332240640	20050	20100	20100	20050	10
595	20241223	101000	332039890	20050	20050	20100	20050	276
596	20241223	100900	326502840	20000	19940	20000	19940	3339
597	20241223	100800	259832840	19930	19890	19930	19890	9
598	20241223	100700	259653750	19900	19880	19900	19880	565
599	20241223	100600	248410270	19900	19900	19900	19900	29
600	20241223	100500	247833170	19900	19900	19900	19900	9
601	20241223	100400	247654070	19910	19900	19910	19900	11
602	20241223	100300	247435160	19900	19940	19940	19900	191
603	20241223	100200	243634220	19940	19900	19940	19900	105
604	20241223	100100	241544680	19940	19900	19940	19900	336
605	20241223	100000	234847540	19880	19880	19880	19880	2
606	20241223	095900	234807780	19880	19880	19890	19880	5
607	20241223	095800	234708370	19880	19870	19880	19870	2
608	20241223	095700	234668620	19870	19870	19870	19870	32
609	20241223	095600	234032780	19870	19870	19870	19870	0
610	20241223	095500	234032780	19870	19870	19870	19870	0
611	20241223	095400	234032780	19870	19880	19880	19870	185
612	20241223	095300	230355850	19870	19880	19880	19870	24
613	20241223	095200	229878810	19890	19920	19920	19890	45
614	20241223	095100	228983730	19940	19940	19940	19940	0
615	20241223	095000	228983730	19940	19940	19940	19940	20
616	20241223	094900	228584930	19940	19940	19940	19940	0
617	20241223	094800	228584930	19940	19940	19940	19940	10
618	20241223	094700	228385530	19940	19940	19940	19940	6
619	20241223	094600	228265890	19940	19880	19940	19870	108
620	20241223	094500	226118810	19880	19880	19880	19880	0
621	20241223	094400	226118810	19880	19940	19940	19880	148
622	20241223	094300	223176510	19950	19950	19950	19950	0
623	20241223	094200	223176510	19950	19950	19950	19950	2
624	20241223	094100	223136610	19950	19940	19960	19940	664
625	20241223	094000	209894830	19930	19880	19930	19880	2846
626	20241223	093900	153246640	19880	19850	19880	19850	40
627	20241223	093800	152452220	19870	19880	19880	19870	31
628	20241223	093700	151835990	19880	19850	19880	19850	759
629	20241223	093600	136766890	19800	19830	19840	19800	22
630	20241223	093500	136330830	19830	19810	19830	19810	802
631	20241223	093400	120440980	19810	19810	19810	19810	58
632	20241223	093300	119292000	19810	19760	19810	19760	503
633	20241223	093200	109346080	19770	19770	19770	19770	0
634	20241223	093100	109346080	19770	19770	19770	19770	0
635	20241223	093000	109346080	19770	19770	19770	19770	340
636	20241223	092900	102624280	19680	19720	19720	19680	784
637	20241223	092800	87168840	19720	19630	19720	19630	653
638	20241223	092700	74315690	19680	19680	19680	19680	11
639	20241223	092600	74099210	19640	19680	19680	19640	247
640	20241223	092500	69242390	19680	19680	19680	19680	0
641	20241223	092400	69242390	19680	19670	19680	19660	158
642	20241223	092300	66135240	19680	19690	19690	19680	42
643	20241223	092200	65308670	19690	19710	19710	19690	374
644	20241223	092100	57941580	19720	19740	19740	19720	429
645	20241223	092000	49481130	19740	19730	19740	19730	12
646	20241223	091900	49244350	19730	19730	19730	19730	1
647	20241223	091800	49224620	19800	19800	19800	19800	0
648	20241223	091700	49224620	19800	19710	19800	19710	396
649	20241223	091600	41389490	19710	19710	19710	19710	1
650	20241223	091500	41369780	19810	19810	19810	19810	10
651	20241223	091400	41171680	19810	19810	19810	19810	0
652	20241223	091300	41171680	19810	19810	19810	19810	0
653	20241223	091200	41171680	19810	19810	19810	19810	50
654	20241223	091100	40181180	19810	19810	19810	19810	30
655	20241223	091000	39586880	19680	19700	19700	19680	682
656	20241223	090900	26160920	19760	19830	19830	19760	61
657	20241223	090800	24955490	19830	19760	19830	19750	398
658	20241223	090700	17091420	19760	19770	19770	19760	161
659	20241223	090600	13908970	19760	19760	19760	19760	0
660	20241223	090500	13908970	19760	19760	19760	19760	0
661	20241223	090400	13908970	19760	19870	19870	19760	21
662	20241223	090300	13493900	19880	19700	19880	19700	20
663	20241223	090200	13099550	19750	19750	19750	19750	50
664	20241223	090100	12112050	19750	19800	19800	19750	25
665	20241223	090000	11617300	19880	19750	19880	19750	588