KissMeData/014570/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	190000	40546425	4770	4770	4770	4770	285
3	20241223	185900	40546425	4770	4770	4770	4770	0
4	20241223	185800	40546425	4770	4770	4770	4770	0
5	20241223	185700	40546425	4770	4770	4770	4770	0
6	20241223	185600	40546425	4770	4770	4770	4770	0
7	20241223	185500	40546425	4770	4770	4770	4770	0
8	20241223	185400	40546425	4770	4770	4770	4770	0
9	20241223	185300	40546425	4770	4770	4770	4770	0
10	20241223	185200	40546425	4770	4770	4770	4770	0
11	20241223	185100	40546425	4770	4770	4770	4770	0
12	20241223	185000	40546425	4770	4770	4770	4770	0
13	20241223	184900	40546425	4770	4770	4770	4770	0
14	20241223	184800	40546425	4770	4770	4770	4770	0
15	20241223	184700	40546425	4770	4770	4770	4770	0
16	20241223	184600	40546425	4770	4770	4770	4770	0
17	20241223	184500	40546425	4770	4770	4770	4770	0
18	20241223	184400	40546425	4770	4770	4770	4770	0
19	20241223	184300	40546425	4770	4770	4770	4770	0
20	20241223	184200	40546425	4770	4770	4770	4770	0
21	20241223	184100	40546425	4770	4770	4770	4770	0
22	20241223	184000	40546425	4770	4770	4770	4770	0
23	20241223	183900	40546425	4770	4770	4770	4770	0
24	20241223	183800	40546425	4770	4770	4770	4770	0
25	20241223	183700	40546425	4770	4770	4770	4770	0
26	20241223	183600	40546425	4770	4770	4770	4770	0
27	20241223	183500	40546425	4770	4770	4770	4770	0
28	20241223	183400	40546425	4770	4770	4770	4770	0
29	20241223	183300	40546425	4770	4770	4770	4770	0
30	20241223	183200	40546425	4770	4770	4770	4770	0
31	20241223	183100	40546425	4770	4770	4770	4770	0
32	20241223	183000	40546425	4770	4770	4770	4770	285
33	20241223	182900	40546425	4770	4770	4770	4770	0
34	20241223	182800	40546425	4770	4770	4770	4770	0
35	20241223	182700	40546425	4770	4770	4770	4770	0
36	20241223	182600	40546425	4770	4770	4770	4770	0
37	20241223	182500	40546425	4770	4770	4770	4770	0
38	20241223	182400	40546425	4770	4770	4770	4770	0
39	20241223	182300	40546425	4770	4770	4770	4770	0
40	20241223	182200	40546425	4770	4770	4770	4770	0
41	20241223	182100	40546425	4770	4770	4770	4770	0
42	20241223	182000	40546425	4770	4770	4770	4770	0
43	20241223	181900	40546425	4770	4770	4770	4770	0
44	20241223	181800	40546425	4770	4770	4770	4770	0
45	20241223	181700	40546425	4770	4770	4770	4770	0
46	20241223	181600	40546425	4770	4770	4770	4770	0
47	20241223	181500	40546425	4770	4770	4770	4770	0
48	20241223	181400	40546425	4770	4770	4770	4770	0
49	20241223	181300	40546425	4770	4770	4770	4770	0
50	20241223	181200	40546425	4770	4770	4770	4770	0
51	20241223	181100	40546425	4770	4770	4770	4770	0
52	20241223	181000	40546425	4770	4770	4770	4770	0
53	20241223	180900	40546425	4770	4770	4770	4770	0
54	20241223	180800	40546425	4770	4770	4770	4770	0
55	20241223	180700	40546425	4770	4770	4770	4770	0
56	20241223	180600	40546425	4770	4770	4770	4770	0
57	20241223	180500	40546425	4770	4770	4770	4770	0
58	20241223	180400	40546425	4770	4770	4770	4770	0
59	20241223	180300	40546425	4770	4770	4770	4770	0
60	20241223	180200	40546425	4770	4770	4770	4770	0
61	20241223	180100	40546425	4770	4770	4770	4770	0
62	20241223	180000	40546425	4770	4770	4770	4770	285
63	20241223	175900	40546425	4770	4770	4770	4770	0
64	20241223	175800	40546425	4770	4770	4770	4770	0
65	20241223	175700	40546425	4770	4770	4770	4770	0
66	20241223	175600	40546425	4770	4770	4770	4770	0
67	20241223	175500	40546425	4770	4770	4770	4770	0
68	20241223	175400	40546425	4770	4770	4770	4770	0
69	20241223	175300	40546425	4770	4770	4770	4770	0
70	20241223	175200	40546425	4770	4770	4770	4770	0
71	20241223	175100	40546425	4770	4770	4770	4770	0
72	20241223	175000	40546425	4770	4770	4770	4770	0
73	20241223	174900	40546425	4770	4770	4770	4770	0
74	20241223	174800	40546425	4770	4770	4770	4770	0
75	20241223	174700	40546425	4770	4770	4770	4770	0
76	20241223	174600	40546425	4770	4770	4770	4770	0
77	20241223	174500	40546425	4770	4770	4770	4770	0
78	20241223	174400	40546425	4770	4770	4770	4770	0
79	20241223	174300	40546425	4770	4770	4770	4770	0
80	20241223	174200	40546425	4770	4770	4770	4770	0
81	20241223	174100	40546425	4770	4770	4770	4770	0
82	20241223	174000	40546425	4770	4770	4770	4770	0
83	20241223	173900	40546425	4770	4770	4770	4770	0
84	20241223	173800	40546425	4770	4770	4770	4770	0
85	20241223	173700	40546425	4770	4770	4770	4770	0
86	20241223	173600	40546425	4770	4770	4770	4770	0
87	20241223	173500	40546425	4770	4770	4770	4770	0
88	20241223	173400	40546425	4770	4770	4770	4770	0
89	20241223	173300	40546425	4770	4770	4770	4770	0
90	20241223	173200	40546425	4770	4770	4770	4770	0
91	20241223	173100	40546425	4770	4770	4770	4770	0
92	20241223	173000	40546425	4770	4770	4770	4770	285
93	20241223	172900	40546425	4770	4770	4770	4770	0
94	20241223	172800	40546425	4770	4770	4770	4770	0
95	20241223	172700	40546425	4770	4770	4770	4770	0
96	20241223	172600	40546425	4770	4770	4770	4770	0
97	20241223	172500	40546425	4770	4770	4770	4770	0
98	20241223	172400	40546425	4770	4770	4770	4770	0
99	20241223	172300	40546425	4770	4770	4770	4770	0
100	20241223	172200	40546425	4770	4770	4770	4770	0
101	20241223	172100	40546425	4770	4770	4770	4770	0
102	20241223	172000	40546425	4770	4770	4770	4770	0
103	20241223	171900	40546425	4770	4770	4770	4770	0
104	20241223	171800	40546425	4770	4770	4770	4770	0
105	20241223	171700	40546425	4770	4770	4770	4770	0
106	20241223	171600	40546425	4770	4770	4770	4770	0
107	20241223	171500	40546425	4770	4770	4770	4770	0
108	20241223	171400	40546425	4770	4770	4770	4770	0
109	20241223	171300	40546425	4770	4770	4770	4770	0
110	20241223	171200	40546425	4770	4770	4770	4770	0
111	20241223	171100	40546425	4770	4770	4770	4770	0
112	20241223	171000	40546425	4770	4770	4770	4770	0
113	20241223	170900	40546425	4770	4770	4770	4770	0
114	20241223	170800	40546425	4770	4770	4770	4770	0
115	20241223	170700	40546425	4770	4770	4770	4770	0
116	20241223	170600	40546425	4770	4770	4770	4770	0
117	20241223	170500	40546425	4770	4770	4770	4770	0
118	20241223	170400	40546425	4770	4770	4770	4770	0
119	20241223	170300	40546425	4770	4770	4770	4770	0
120	20241223	170200	40546425	4770	4770	4770	4770	0
121	20241223	170100	40546425	4770	4770	4770	4770	0
122	20241223	170000	40546425	4770	4770	4770	4770	285
123	20241223	165900	40546425	4770	4770	4770	4770	0
124	20241223	165800	40546425	4770	4770	4770	4770	0
125	20241223	165700	40546425	4770	4770	4770	4770	0
126	20241223	165600	40546425	4770	4770	4770	4770	0
127	20241223	165500	40546425	4770	4770	4770	4770	0
128	20241223	165400	40546425	4770	4770	4770	4770	0
129	20241223	165300	40546425	4770	4770	4770	4770	0
130	20241223	165200	40546425	4770	4770	4770	4770	0
131	20241223	165100	40546425	4770	4770	4770	4770	0
132	20241223	165000	40546425	4770	4770	4770	4770	0
133	20241223	164900	40546425	4770	4770	4770	4770	0
134	20241223	164800	40546425	4770	4770	4770	4770	0
135	20241223	164700	40546425	4770	4770	4770	4770	0
136	20241223	164600	40546425	4770	4770	4770	4770	0
137	20241223	164500	40546425	4770	4770	4770	4770	0
138	20241223	164400	40546425	4770	4770	4770	4770	0
139	20241223	164300	40546425	4770	4770	4770	4770	0
140	20241223	164200	40546425	4770	4770	4770	4770	0
141	20241223	164100	40546425	4770	4770	4770	4770	0
142	20241223	164000	40546425	4770	4770	4770	4770	0
143	20241223	163900	40546425	4770	4770	4770	4770	0
144	20241223	163800	40546425	4770	4770	4770	4770	0
145	20241223	163700	40546425	4770	4770	4770	4770	0
146	20241223	163600	40546425	4770	4770	4770	4770	0
147	20241223	163500	40546425	4770	4770	4770	4770	0
148	20241223	163400	40546425	4770	4770	4770	4770	0
149	20241223	163300	40546425	4770	4770	4770	4770	0
150	20241223	163200	40546425	4770	4770	4770	4770	0
151	20241223	163100	40546425	4770	4770	4770	4770	0
152	20241223	163000	40546425	4770	4770	4770	4770	285
153	20241223	162900	40546425	4770	4770	4770	4770	0
154	20241223	162800	40546425	4770	4770	4770	4770	0
155	20241223	162700	40546425	4770	4770	4770	4770	0
156	20241223	162600	40546425	4770	4770	4770	4770	0
157	20241223	162500	40546425	4770	4770	4770	4770	0
158	20241223	162400	40546425	4770	4770	4770	4770	0
159	20241223	162300	40546425	4770	4770	4770	4770	0
160	20241223	162200	40546425	4770	4770	4770	4770	0
161	20241223	162100	40546425	4770	4770	4770	4770	0
162	20241223	162000	40546425	4770	4770	4770	4770	0
163	20241223	161900	40546425	4770	4770	4770	4770	0
164	20241223	161800	40546425	4770	4770	4770	4770	0
165	20241223	161700	40546425	4770	4770	4770	4770	0
166	20241223	161600	40546425	4770	4770	4770	4770	0
167	20241223	161500	40546425	4770	4770	4770	4770	0
168	20241223	161400	40546425	4770	4770	4770	4770	0
169	20241223	161300	40546425	4770	4770	4770	4770	0
170	20241223	161200	40546425	4770	4770	4770	4770	0
171	20241223	161100	40546425	4770	4770	4770	4770	0
172	20241223	161000	40546425	4770	4770	4770	4770	0
173	20241223	160900	40546425	4770	4770	4770	4770	0
174	20241223	160800	40546425	4770	4770	4770	4770	0
175	20241223	160700	40546425	4770	4770	4770	4770	0
176	20241223	160600	40546425	4770	4770	4770	4770	0
177	20241223	160500	40546425	4770	4770	4770	4770	0
178	20241223	160400	40546425	4770	4770	4770	4770	0
179	20241223	160300	40546425	4770	4770	4770	4770	0
180	20241223	160200	40546425	4770	4770	4770	4770	0
181	20241223	160100	40546425	4770	4770	4770	4770	0
182	20241223	160000	40546425	4770	4770	4770	4770	285
183	20241223	155900	40546425	4770	4770	4770	4770	0
184	20241223	155800	40546425	4770	4770	4770	4770	0
185	20241223	155700	40546425	4770	4770	4770	4770	0
186	20241223	155600	40546425	4770	4770	4770	4770	0
187	20241223	155500	40546425	4770	4770	4770	4770	0
188	20241223	155400	40546425	4770	4770	4770	4770	0
189	20241223	155300	40546425	4770	4770	4770	4770	0
190	20241223	155200	40546425	4770	4770	4770	4770	0
191	20241223	155100	40546425	4770	4770	4770	4770	0
192	20241223	155000	40546425	4770	4770	4770	4770	0
193	20241223	154900	40546425	4770	4770	4770	4770	0
194	20241223	154800	40546425	4770	4770	4770	4770	0
195	20241223	154700	40546425	4770	4770	4770	4770	0
196	20241223	154600	40546425	4770	4770	4770	4770	0
197	20241223	154500	40546425	4770	4770	4770	4770	0
198	20241223	154400	40546425	4770	4770	4770	4770	0
199	20241223	154300	40546425	4770	4770	4770	4770	0
200	20241223	154200	40546425	4770	4770	4770	4770	0
201	20241223	154100	40546425	4770	4770	4770	4770	0
202	20241223	154000	40546425	4770	4770	4770	4770	0
203	20241223	153900	40546425	4770	4770	4770	4770	0
204	20241223	153800	40546425	4770	4770	4770	4770	0
205	20241223	153700	40546425	4770	4770	4770	4770	0
206	20241223	153600	40546425	4770	4770	4770	4770	0
207	20241223	153500	40546425	4770	4770	4770	4770	0
208	20241223	153400	40546425	4770	4770	4770	4770	0
209	20241223	153300	40546425	4770	4770	4770	4770	0
210	20241223	153200	40546425	4770	4770	4770	4770	0
211	20241223	153100	40546425	4770	4770	4770	4770	0
212	20241223	153000	40546425	4770	4770	4770	4770	570
213	20241223	152900	39186975	4750	4750	4750	4750	0
214	20241223	152800	39186975	4750	4750	4750	4750	0
215	20241223	152700	39186975	4750	4750	4750	4750	0
216	20241223	152600	39186975	4750	4750	4750	4750	0
217	20241223	152500	39186975	4750	4750	4750	4750	0
218	20241223	152400	39186975	4750	4750	4750	4750	0
219	20241223	152300	39186975	4750	4750	4750	4750	0
220	20241223	152200	39186975	4750	4750	4750	4750	0
221	20241223	152100	39186975	4750	4750	4750	4750	0
222	20241223	152000	39186975	4750	4750	4750	4750	0
223	20241223	151900	39186975	4750	4750	4750	4750	0
224	20241223	151800	39186975	4750	4750	4750	4750	0
225	20241223	151700	39186975	4750	4750	4750	4750	0
226	20241223	151600	39186975	4750	4750	4750	4750	0
227	20241223	151500	39186975	4750	4745	4750	4745	3
228	20241223	151400	39172735	4745	4745	4745	4745	0
229	20241223	151300	39172735	4745	4745	4745	4745	48
230	20241223	151200	38944975	4745	4750	4750	4745	7
231	20241223	151100	38911755	4750	4750	4750	4750	0
232	20241223	151000	38911755	4750	4750	4750	4750	0
233	20241223	150900	38911755	4750	4750	4750	4750	0
234	20241223	150800	38911755	4750	4750	4750	4750	0
235	20241223	150700	38911755	4750	4750	4750	4750	0
236	20241223	150600	38911755	4750	4750	4750	4750	0
237	20241223	150500	38911755	4750	4750	4750	4750	0
238	20241223	150400	38911755	4750	4750	4750	4750	0
239	20241223	150300	38911755	4750	4750	4750	4750	0
240	20241223	150200	38911755	4750	4750	4750	4750	0
241	20241223	150100	38911755	4750	4750	4750	4750	0
242	20241223	150000	38911755	4750	4750	4750	4750	0
243	20241223	145900	38911755	4750	4750	4750	4750	0
244	20241223	145800	38911755	4750	4750	4750	4750	0
245	20241223	145700	38911755	4750	4750	4750	4750	17
246	20241223	145600	38831005	4760	4760	4760	4760	0
247	20241223	145500	38831005	4760	4760	4760	4760	0
248	20241223	145400	38831005	4760	4760	4760	4760	0
249	20241223	145300	38831005	4760	4760	4760	4760	0
250	20241223	145200	38831005	4760	4760	4760	4760	0
251	20241223	145100	38831005	4760	4760	4760	4760	0
252	20241223	145000	38831005	4760	4760	4760	4760	0
253	20241223	144900	38831005	4760	4760	4760	4760	0
254	20241223	144800	38831005	4760	4760	4760	4760	0
255	20241223	144700	38831005	4760	4760	4760	4760	0
256	20241223	144600	38831005	4760	4760	4760	4760	0
257	20241223	144500	38831005	4760	4760	4760	4760	0
258	20241223	144400	38831005	4760	4760	4760	4760	0
259	20241223	144300	38831005	4760	4760	4760	4760	0
260	20241223	144200	38831005	4760	4760	4760	4760	0
261	20241223	144100	38831005	4760	4760	4760	4760	0
262	20241223	144000	38831005	4760	4760	4760	4760	0
263	20241223	143900	38831005	4760	4760	4760	4760	0
264	20241223	143800	38831005	4760	4760	4760	4760	0
265	20241223	143700	38831005	4760	4760	4760	4760	0
266	20241223	143600	38831005	4760	4760	4760	4760	0
267	20241223	143500	38831005	4760	4760	4760	4760	10
268	20241223	143400	38783405	4760	4760	4760	4760	0
269	20241223	143300	38783405	4760	4760	4760	4760	1
270	20241223	143200	38778645	4760	4750	4760	4750	30
271	20241223	143100	38636125	4750	4740	4750	4740	4
272	20241223	143000	38617155	4740	4740	4740	4740	34
273	20241223	142900	38455995	4740	4740	4740	4740	6
274	20241223	142800	38427555	4740	4740	4740	4740	5
275	20241223	142700	38403855	4735	4735	4735	4735	5
276	20241223	142600	38380180	4730	4745	4745	4730	1504
277	20241223	142500	31265850	4745	4745	4745	4745	0
278	20241223	142400	31265850	4745	4745	4745	4745	5
279	20241223	142300	31242125	4745	4745	4745	4745	2
280	20241223	142200	31232635	4735	4745	4745	4735	170
281	20241223	142100	30426960	4750	4750	4750	4750	18
282	20241223	142000	30341460	4745	4745	4745	4745	5
283	20241223	141900	30317735	4750	4755	4755	4750	416
284	20241223	141800	28341535	4750	4750	4750	4750	0
285	20241223	141700	28341535	4750	4750	4750	4750	0
286	20241223	141600	28341535	4750	4750	4750	4750	0
287	20241223	141500	28341535	4750	4750	4750	4750	0
288	20241223	141400	28341535	4750	4750	4750	4750	0
289	20241223	141300	28341535	4750	4750	4750	4750	0
290	20241223	141200	28341535	4750	4750	4760	4750	9
291	20241223	141100	28298775	4760	4760	4760	4760	5
292	20241223	141000	28274975	4760	4760	4760	4760	6
293	20241223	140900	28246415	4760	4760	4760	4760	2
294	20241223	140800	28236895	4760	4760	4760	4760	0
295	20241223	140700	28236895	4760	4750	4760	4750	51
296	20241223	140600	27994635	4760	4760	4760	4760	0
297	20241223	140500	27994635	4760	4760	4760	4760	0
298	20241223	140400	27994635	4760	4760	4760	4760	0
299	20241223	140300	27994635	4760	4760	4760	4760	0
300	20241223	140200	27994635	4760	4760	4760	4760	0
301	20241223	140100	27994635	4760	4760	4760	4760	0
302	20241223	140000	27994635	4760	4760	4760	4760	0
303	20241223	135900	27994635	4760	4760	4760	4760	2
304	20241223	135800	27985115	4755	4755	4755	4755	0
305	20241223	135700	27985115	4755	4755	4755	4755	0
306	20241223	135600	27985115	4755	4755	4755	4755	0
307	20241223	135500	27985115	4755	4755	4755	4755	0
308	20241223	135400	27985115	4755	4755	4755	4755	0
309	20241223	135300	27985115	4755	4755	4755	4755	0
310	20241223	135200	27985115	4755	4755	4755	4755	0
311	20241223	135100	27985115	4755	4750	4755	4750	94
312	20241223	135000	27538150	4750	4750	4750	4750	0
313	20241223	134900	27538150	4750	4750	4750	4750	0
314	20241223	134800	27538150	4750	4750	4750	4750	0
315	20241223	134700	27538150	4750	4750	4750	4750	4
316	20241223	134600	27519150	4750	4750	4750	4750	4
317	20241223	134500	27500150	4750	4750	4750	4750	2
318	20241223	134400	27490650	4750	4750	4750	4750	4
319	20241223	134300	27471650	4750	4750	4755	4750	783
320	20241223	134200	23748505	4755	4760	4760	4755	100
321	20241223	134100	23272845	4755	4755	4755	4755	0
322	20241223	134000	23272845	4755	4755	4755	4755	0
323	20241223	133900	23272845	4755	4755	4755	4755	0
324	20241223	133800	23272845	4755	4755	4755	4755	0
325	20241223	133700	23272845	4755	4755	4755	4755	0
326	20241223	133600	23272845	4755	4765	4765	4755	155
327	20241223	133500	22534500	4765	4765	4765	4765	0
328	20241223	133400	22534500	4765	4765	4765	4765	60
329	20241223	133300	22248600	4770	4770	4770	4770	5
330	20241223	133200	22224750	4770	4770	4770	4770	0
331	20241223	133100	22224750	4770	4770	4770	4770	0
332	20241223	133000	22224750	4770	4770	4770	4770	0
333	20241223	132900	22224750	4770	4770	4770	4770	3
334	20241223	132800	22210440	4765	4765	4765	4765	0
335	20241223	132700	22210440	4765	4765	4765	4765	0
336	20241223	132600	22210440	4765	4765	4765	4765	68
337	20241223	132500	21886420	4765	4765	4765	4765	0
338	20241223	132400	21886420	4765	4765	4765	4765	0
339	20241223	132300	21886420	4765	4765	4765	4765	1
340	20241223	132200	21881655	4770	4770	4770	4770	0
341	20241223	132100	21881655	4770	4770	4770	4770	0
342	20241223	132000	21881655	4770	4770	4770	4765	4
343	20241223	131900	21862585	4765	4765	4765	4765	0
344	20241223	131800	21862585	4765	4765	4765	4765	0
345	20241223	131700	21862585	4765	4765	4765	4765	8
346	20241223	131600	21824465	4770	4770	4770	4770	14
347	20241223	131500	21757685	4775	4775	4775	4775	0
348	20241223	131400	21757685	4775	4775	4775	4775	0
349	20241223	131300	21757685	4775	4775	4775	4775	1
350	20241223	131200	21752910	4765	4765	4765	4765	0
351	20241223	131100	21752910	4765	4765	4765	4765	0
352	20241223	131000	21752910	4765	4765	4765	4765	0
353	20241223	130900	21752910	4765	4765	4765	4765	0
354	20241223	130800	21752910	4765	4765	4765	4765	0
355	20241223	130700	21752910	4765	4765	4765	4765	0
356	20241223	130600	21752910	4765	4765	4765	4765	0
357	20241223	130500	21752910	4765	4765	4765	4765	0
358	20241223	130400	21752910	4765	4765	4765	4765	0
359	20241223	130300	21752910	4765	4765	4765	4765	0
360	20241223	130200	21752910	4765	4765	4765	4765	0
361	20241223	130100	21752910	4765	4765	4765	4765	0
362	20241223	130000	21752910	4765	4765	4765	4765	0
363	20241223	125900	21752910	4765	4765	4765	4765	110
364	20241223	125800	21228760	4765	4760	4765	4760	88
365	20241223	125700	20809855	4760	4760	4760	4760	0
366	20241223	125600	20809855	4760	4760	4760	4760	10
367	20241223	125500	20762255	4760	4760	4760	4760	0
368	20241223	125400	20762255	4760	4760	4760	4760	0
369	20241223	125300	20762255	4760	4760	4760	4760	0
370	20241223	125200	20762255	4760	4760	4760	4760	0
371	20241223	125100	20762255	4760	4760	4760	4760	1
372	20241223	125000	20757495	4755	4755	4755	4755	0
373	20241223	124900	20757495	4755	4755	4755	4755	0
374	20241223	124800	20757495	4755	4755	4755	4755	0
375	20241223	124700	20757495	4755	4755	4755	4755	0
376	20241223	124600	20757495	4755	4755	4755	4755	0
377	20241223	124500	20757495	4755	4755	4755	4755	0
378	20241223	124400	20757495	4755	4755	4755	4755	0
379	20241223	124300	20757495	4755	4755	4755	4755	1
380	20241223	124200	20752740	4755	4755	4755	4755	0
381	20241223	124100	20752740	4755	4755	4755	4755	0
382	20241223	124000	20752740	4755	4760	4760	4755	26
383	20241223	123900	20629010	4760	4760	4760	4760	1
384	20241223	123800	20624250	4755	4755	4755	4755	0
385	20241223	123700	20624250	4755	4755	4755	4755	0
386	20241223	123600	20624250	4755	4755	4755	4755	0
387	20241223	123500	20624250	4755	4755	4755	4755	0
388	20241223	123400	20624250	4755	4755	4755	4755	0
389	20241223	123300	20624250	4755	4755	4755	4755	1
390	20241223	123200	20619495	4755	4755	4755	4755	0
391	20241223	123100	20619495	4755	4755	4755	4755	0
392	20241223	123000	20619495	4755	4755	4755	4755	0
393	20241223	122900	20619495	4755	4755	4755	4755	0
394	20241223	122800	20619495	4755	4755	4755	4755	0
395	20241223	122700	20619495	4755	4755	4755	4755	0
396	20241223	122600	20619495	4755	4755	4755	4755	0
397	20241223	122500	20619495	4755	4755	4755	4755	0
398	20241223	122400	20619495	4755	4755	4755	4755	0
399	20241223	122300	20619495	4755	4755	4755	4755	0
400	20241223	122200	20619495	4755	4755	4755	4755	0
401	20241223	122100	20619495	4755	4755	4755	4755	0
402	20241223	122000	20619495	4755	4755	4755	4755	0
403	20241223	121900	20619495	4755	4755	4755	4755	0
404	20241223	121800	20619495	4755	4755	4755	4755	1
405	20241223	121700	20614740	4765	4765	4765	4765	0
406	20241223	121600	20614740	4765	4765	4765	4765	1
407	20241223	121500	20609975	4755	4755	4755	4755	0
408	20241223	121400	20609975	4755	4755	4755	4755	0
409	20241223	121300	20609975	4755	4755	4755	4755	0
410	20241223	121200	20609975	4755	4755	4755	4755	0
411	20241223	121100	20609975	4755	4755	4755	4755	0
412	20241223	121000	20609975	4755	4755	4755	4755	12
413	20241223	120900	20552915	4755	4755	4755	4755	1
414	20241223	120800	20548160	4750	4750	4750	4750	1
415	20241223	120700	20543410	4755	4755	4755	4755	44
416	20241223	120600	20334190	4750	4750	4750	4750	0
417	20241223	120500	20334190	4750	4750	4750	4750	0
418	20241223	120400	20334190	4750	4750	4750	4750	0
419	20241223	120300	20334190	4750	4750	4750	4750	5
420	20241223	120200	20310440	4750	4750	4750	4750	30
421	20241223	120100	20167940	4750	4750	4775	4750	57
422	20241223	120000	19897105	4745	4745	4745	4745	0
423	20241223	115900	19897105	4745	4745	4745	4745	0
424	20241223	115800	19897105	4745	4745	4745	4745	0
425	20241223	115700	19897105	4745	4745	4745	4745	0
426	20241223	115600	19897105	4745	4745	4745	4745	0
427	20241223	115500	19897105	4745	4745	4745	4745	0
428	20241223	115400	19897105	4745	4745	4745	4745	20
429	20241223	115300	19802205	4750	4750	4750	4750	0
430	20241223	115200	19802205	4750	4750	4750	4750	0
431	20241223	115100	19802205	4750	4750	4750	4750	0
432	20241223	115000	19802205	4750	4750	4750	4750	0
433	20241223	114900	19802205	4750	4750	4750	4750	0
434	20241223	114800	19802205	4750	4750	4750	4750	50
435	20241223	114700	19564705	4750	4750	4750	4750	0
436	20241223	114600	19564705	4750	4750	4750	4750	0
437	20241223	114500	19564705	4750	4750	4750	4750	0
438	20241223	114400	19564705	4750	4750	4750	4750	0
439	20241223	114300	19564705	4750	4750	4750	4750	0
440	20241223	114200	19564705	4750	4750	4750	4750	10
441	20241223	114100	19517205	4740	4740	4740	4740	0
442	20241223	114000	19517205	4740	4740	4740	4740	0
443	20241223	113900	19517205	4740	4740	4740	4740	0
444	20241223	113800	19517205	4740	4740	4740	4740	13
445	20241223	113700	19455585	4740	4740	4740	4740	0
446	20241223	113600	19455585	4740	4740	4740	4740	0
447	20241223	113500	19455585	4740	4740	4740	4740	0
448	20241223	113400	19455585	4740	4740	4740	4740	0
449	20241223	113300	19455585	4740	4740	4740	4740	0
450	20241223	113200	19455585	4740	4740	4740	4740	0
451	20241223	113100	19455585	4740	4740	4740	4740	1
452	20241223	113000	19450845	4730	4730	4730	4730	0
453	20241223	112900	19450845	4730	4730	4730	4730	10
454	20241223	112800	19403545	4740	4740	4740	4740	0
455	20241223	112700	19403545	4740	4740	4740	4740	0
456	20241223	112600	19403545	4740	4740	4740	4740	0
457	20241223	112500	19403545	4740	4740	4740	4740	0
458	20241223	112400	19403545	4740	4740	4740	4740	0
459	20241223	112300	19403545	4740	4740	4740	4740	0
460	20241223	112200	19403545	4740	4740	4740	4740	0
461	20241223	112100	19403545	4740	4740	4740	4740	0
462	20241223	112000	19403545	4740	4740	4740	4740	0
463	20241223	111900	19403545	4740	4740	4740	4740	0
464	20241223	111800	19403545	4740	4740	4740	4740	0
465	20241223	111700	19403545	4740	4740	4740	4740	0
466	20241223	111600	19403545	4740	4740	4740	4740	0
467	20241223	111500	19403545	4740	4740	4740	4740	0
468	20241223	111400	19403545	4740	4740	4740	4740	0
469	20241223	111300	19403545	4740	4740	4740	4740	0
470	20241223	111200	19403545	4740	4740	4740	4740	0
471	20241223	111100	19403545	4740	4740	4740	4740	0
472	20241223	111000	19403545	4740	4740	4740	4740	0
473	20241223	110900	19403545	4740	4740	4740	4740	0
474	20241223	110800	19403545	4740	4740	4740	4740	0
475	20241223	110700	19403545	4740	4740	4740	4740	0
476	20241223	110600	19403545	4740	4740	4740	4740	0
477	20241223	110500	19403545	4740	4740	4740	4740	0
478	20241223	110400	19403545	4740	4740	4740	4740	2
479	20241223	110300	19394065	4730	4730	4730	4730	0
480	20241223	110200	19394065	4730	4730	4730	4730	60
481	20241223	110100	19110265	4740	4740	4740	4740	0
482	20241223	110000	19110265	4740	4740	4740	4740	0
483	20241223	105900	19110265	4740	4740	4740	4740	0
484	20241223	105800	19110265	4740	4740	4740	4740	0
485	20241223	105700	19110265	4740	4740	4740	4740	0
486	20241223	105600	19110265	4740	4740	4740	4740	0
487	20241223	105500	19110265	4740	4740	4740	4740	0
488	20241223	105400	19110265	4740	4740	4740	4740	0
489	20241223	105300	19110265	4740	4740	4740	4740	0
490	20241223	105200	19110265	4740	4740	4740	4730	81
491	20241223	105100	18727115	4750	4750	4750	4750	0
492	20241223	105000	18727115	4750	4750	4750	4750	0
493	20241223	104900	18727115	4750	4750	4750	4750	0
494	20241223	104800	18727115	4750	4750	4750	4750	0
495	20241223	104700	18727115	4750	4750	4750	4750	20
496	20241223	104600	18632115	4740	4740	4740	4740	0
497	20241223	104500	18632115	4740	4740	4740	4740	0
498	20241223	104400	18632115	4740	4740	4740	4740	0
499	20241223	104300	18632115	4740	4740	4740	4740	0
500	20241223	104200	18632115	4740	4740	4740	4740	0
501	20241223	104100	18632115	4740	4740	4740	4740	1
502	20241223	104000	18627375	4740	4740	4740	4740	0
503	20241223	103900	18627375	4740	4740	4740	4740	0
504	20241223	103800	18627375	4740	4740	4740	4740	0
505	20241223	103700	18627375	4740	4740	4740	4740	0
506	20241223	103600	18627375	4740	4740	4740	4740	0
507	20241223	103500	18627375	4740	4740	4740	4740	0
508	20241223	103400	18627375	4740	4740	4740	4740	4
509	20241223	103300	18608415	4740	4740	4740	4740	3
510	20241223	103200	18594195	4740	4740	4740	4740	6
511	20241223	103100	18565755	4740	4740	4740	4740	5
512	20241223	103000	18542055	4740	4740	4740	4740	1
513	20241223	102900	18537315	4730	4730	4730	4730	8
514	20241223	102800	18499475	4730	4730	4730	4730	0
515	20241223	102700	18499475	4730	4730	4730	4730	0
516	20241223	102600	18499475	4730	4730	4730	4730	0
517	20241223	102500	18499475	4730	4740	4740	4730	302
518	20241223	102400	17070680	4750	4750	4750	4750	0
519	20241223	102300	17070680	4750	4750	4750	4750	0
520	20241223	102200	17070680	4750	4750	4750	4750	0
521	20241223	102100	17070680	4750	4750	4750	4750	110
522	20241223	102000	16548180	4750	4750	4750	4750	0
523	20241223	101900	16548180	4750	4750	4750	4750	0
524	20241223	101800	16548180	4750	4750	4750	4750	15
525	20241223	101700	16476930	4750	4750	4750	4750	0
526	20241223	101600	16476930	4750	4750	4750	4750	30
527	20241223	101500	16334430	4740	4740	4740	4740	0
528	20241223	101400	16334430	4740	4740	4740	4740	0
529	20241223	101300	16334430	4740	4740	4740	4740	0
530	20241223	101200	16334430	4740	4740	4740	4740	0
531	20241223	101100	16334430	4740	4740	4740	4740	0
532	20241223	101000	16334430	4740	4740	4740	4740	0
533	20241223	100900	16334430	4740	4740	4740	4740	0
534	20241223	100800	16334430	4740	4740	4740	4740	0
535	20241223	100700	16334430	4740	4740	4740	4740	0
536	20241223	100600	16334430	4740	4740	4740	4740	0
537	20241223	100500	16334430	4740	4740	4740	4740	0
538	20241223	100400	16334430	4740	4740	4740	4740	0
539	20241223	100300	16334430	4740	4740	4740	4740	0
540	20241223	100200	16334430	4740	4740	4740	4740	0
541	20241223	100100	16334430	4740	4740	4740	4740	0
542	20241223	100000	16334430	4740	4740	4740	4740	0
543	20241223	095900	16334430	4740	4740	4740	4740	0
544	20241223	095800	16334430	4740	4740	4740	4740	0
545	20241223	095700	16334430	4740	4740	4740	4740	0
546	20241223	095600	16334430	4740	4740	4740	4740	0
547	20241223	095500	16334430	4740	4740	4740	4740	0
548	20241223	095400	16334430	4740	4740	4740	4740	0
549	20241223	095300	16334430	4740	4740	4740	4740	0
550	20241223	095200	16334430	4740	4740	4740	4740	0
551	20241223	095100	16334430	4740	4740	4740	4740	0
552	20241223	095000	16334430	4740	4740	4740	4740	0
553	20241223	094900	16334430	4740	4740	4740	4740	8
554	20241223	094800	16296510	4750	4750	4750	4750	0
555	20241223	094700	16296510	4750	4740	4750	4740	492
556	20241223	094600	13964375	4745	4745	4745	4745	0
557	20241223	094500	13964375	4745	4745	4745	4745	0
558	20241223	094400	13964375	4745	4745	4745	4745	0
559	20241223	094300	13964375	4745	4745	4745	4745	0
560	20241223	094200	13964375	4745	4745	4745	4745	1
561	20241223	094100	13959630	4740	4740	4740	4740	0
562	20241223	094000	13959630	4740	4740	4740	4740	2
563	20241223	093900	13950150	4745	4745	4745	4745	0
564	20241223	093800	13950150	4745	4745	4745	4745	1
565	20241223	093700	13945405	4740	4740	4740	4740	0
566	20241223	093600	13945405	4740	4740	4740	4740	0
567	20241223	093500	13945405	4740	4740	4740	4740	76
568	20241223	093400	13585165	4750	4750	4750	4750	0
569	20241223	093300	13585165	4750	4750	4750	4750	0
570	20241223	093200	13585165	4750	4750	4750	4750	0
571	20241223	093100	13585165	4750	4750	4750	4750	0
572	20241223	093000	13585165	4750	4750	4750	4750	422
573	20241223	092900	11580665	4745	4740	4745	4740	632
574	20241223	092800	8583945	4745	4745	4745	4745	0
575	20241223	092700	8583945	4745	4745	4745	4745	0
576	20241223	092600	8583945	4745	4735	4745	4725	501
577	20241223	092500	6215820	4745	4745	4745	4745	0
578	20241223	092400	6215820	4745	4745	4745	4745	0
579	20241223	092300	6215820	4745	4745	4745	4745	0
580	20241223	092200	6215820	4745	4745	4760	4745	3
581	20241223	092100	6201570	4745	4745	4745	4745	0
582	20241223	092000	6201570	4745	4735	4745	4735	24
583	20241223	091900	6087920	4775	4775	4775	4775	0
584	20241223	091800	6087920	4775	4775	4775	4775	77
585	20241223	091700	5720245	4775	4775	4775	4775	100
586	20241223	091600	5242745	4775	4775	4775	4775	0
587	20241223	091500	5242745	4775	4775	4775	4775	0
588	20241223	091400	5242745	4775	4740	4775	4740	50
589	20241223	091300	5005040	4735	4735	4735	4735	1
590	20241223	091200	5000305	4735	4735	4735	4735	0
591	20241223	091100	5000305	4735	4735	4735	4735	0
592	20241223	091000	5000305	4735	4735	4735	4735	5
593	20241223	090900	4976630	4715	4715	4715	4715	0
594	20241223	090800	4976630	4715	4715	4715	4715	0
595	20241223	090700	4976630	4715	4715	4715	4715	0
596	20241223	090600	4976630	4715	4715	4715	4715	0
597	20241223	090500	4976630	4715	4715	4715	4715	6
598	20241223	090400	4948340	4730	4730	4730	4730	215
599	20241223	090300	3931390	4775	4775	4775	4775	2
600	20241223	090200	3921840	4735	4735	4735	4735	250
601	20241223	090100	2738090	4785	4775	4785	4775	40
602	20241223	090000	2546890	4755	4730	4755	4730	538