KissMeData/096870/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	200800	23638010	2450	2450	2450	2450	281
3	20241223	200700	23638010	2450	2450	2450	2450	0
4	20241223	200600	23638010	2450	2450	2450	2450	0
5	20241223	200500	23638010	2450	2450	2450	2450	0
6	20241223	200400	23638010	2450	2450	2450	2450	0
7	20241223	200300	23638010	2450	2450	2450	2450	0
8	20241223	200200	23638010	2450	2450	2450	2450	0
9	20241223	200100	23638010	2450	2450	2450	2450	0
10	20241223	200000	23638010	2450	2450	2450	2450	0
11	20241223	195900	23638010	2450	2450	2450	2450	0
12	20241223	195800	23638010	2450	2450	2450	2450	0
13	20241223	195700	23638010	2450	2450	2450	2450	0
14	20241223	195600	23638010	2450	2450	2450	2450	0
15	20241223	195500	23638010	2450	2450	2450	2450	0
16	20241223	195400	23638010	2450	2450	2450	2450	0
17	20241223	195300	23638010	2450	2450	2450	2450	0
18	20241223	195200	23638010	2450	2450	2450	2450	0
19	20241223	195100	23638010	2450	2450	2450	2450	0
20	20241223	195000	23638010	2450	2450	2450	2450	0
21	20241223	194900	23638010	2450	2450	2450	2450	0
22	20241223	194800	23638010	2450	2450	2450	2450	0
23	20241223	194700	23638010	2450	2450	2450	2450	0
24	20241223	194600	23638010	2450	2450	2450	2450	0
25	20241223	194500	23638010	2450	2450	2450	2450	0
26	20241223	194400	23638010	2450	2450	2450	2450	0
27	20241223	194300	23638010	2450	2450	2450	2450	0
28	20241223	194200	23638010	2450	2450	2450	2450	0
29	20241223	194100	23638010	2450	2450	2450	2450	0
30	20241223	194000	23638010	2450	2450	2450	2450	0
31	20241223	193900	23638010	2450	2450	2450	2450	0
32	20241223	193800	23638010	2450	2450	2450	2450	281
33	20241223	193700	23638010	2450	2450	2450	2450	0
34	20241223	193600	23638010	2450	2450	2450	2450	0
35	20241223	193500	23638010	2450	2450	2450	2450	0
36	20241223	193400	23638010	2450	2450	2450	2450	0
37	20241223	193300	23638010	2450	2450	2450	2450	0
38	20241223	193200	23638010	2450	2450	2450	2450	0
39	20241223	193100	23638010	2450	2450	2450	2450	0
40	20241223	193000	23638010	2450	2450	2450	2450	0
41	20241223	192900	23638010	2450	2450	2450	2450	0
42	20241223	192800	23638010	2450	2450	2450	2450	0
43	20241223	192700	23638010	2450	2450	2450	2450	0
44	20241223	192600	23638010	2450	2450	2450	2450	0
45	20241223	192500	23638010	2450	2450	2450	2450	0
46	20241223	192400	23638010	2450	2450	2450	2450	0
47	20241223	192300	23638010	2450	2450	2450	2450	0
48	20241223	192200	23638010	2450	2450	2450	2450	0
49	20241223	192100	23638010	2450	2450	2450	2450	0
50	20241223	192000	23638010	2450	2450	2450	2450	0
51	20241223	191900	23638010	2450	2450	2450	2450	0
52	20241223	191800	23638010	2450	2450	2450	2450	0
53	20241223	191700	23638010	2450	2450	2450	2450	0
54	20241223	191600	23638010	2450	2450	2450	2450	0
55	20241223	191500	23638010	2450	2450	2450	2450	0
56	20241223	191400	23638010	2450	2450	2450	2450	0
57	20241223	191300	23638010	2450	2450	2450	2450	0
58	20241223	191200	23638010	2450	2450	2450	2450	0
59	20241223	191100	23638010	2450	2450	2450	2450	0
60	20241223	191000	23638010	2450	2450	2450	2450	0
61	20241223	190900	23638010	2450	2450	2450	2450	0
62	20241223	190800	23638010	2450	2450	2450	2450	281
63	20241223	190700	23638010	2450	2450	2450	2450	0
64	20241223	190600	23638010	2450	2450	2450	2450	0
65	20241223	190500	23638010	2450	2450	2450	2450	0
66	20241223	190400	23638010	2450	2450	2450	2450	0
67	20241223	190300	23638010	2450	2450	2450	2450	0
68	20241223	190200	23638010	2450	2450	2450	2450	0
69	20241223	190100	23638010	2450	2450	2450	2450	0
70	20241223	190000	23638010	2450	2450	2450	2450	0
71	20241223	185900	23638010	2450	2450	2450	2450	0
72	20241223	185800	23638010	2450	2450	2450	2450	0
73	20241223	185700	23638010	2450	2450	2450	2450	0
74	20241223	185600	23638010	2450	2450	2450	2450	0
75	20241223	185500	23638010	2450	2450	2450	2450	0
76	20241223	185400	23638010	2450	2450	2450	2450	0
77	20241223	185300	23638010	2450	2450	2450	2450	0
78	20241223	185200	23638010	2450	2450	2450	2450	0
79	20241223	185100	23638010	2450	2450	2450	2450	0
80	20241223	185000	23638010	2450	2450	2450	2450	0
81	20241223	184900	23638010	2450	2450	2450	2450	0
82	20241223	184800	23638010	2450	2450	2450	2450	0
83	20241223	184700	23638010	2450	2450	2450	2450	0
84	20241223	184600	23638010	2450	2450	2450	2450	0
85	20241223	184500	23638010	2450	2450	2450	2450	0
86	20241223	184400	23638010	2450	2450	2450	2450	0
87	20241223	184300	23638010	2450	2450	2450	2450	0
88	20241223	184200	23638010	2450	2450	2450	2450	0
89	20241223	184100	23638010	2450	2450	2450	2450	0
90	20241223	184000	23638010	2450	2450	2450	2450	0
91	20241223	183900	23638010	2450	2450	2450	2450	0
92	20241223	183800	23638010	2450	2450	2450	2450	281
93	20241223	183700	23638010	2450	2450	2450	2450	0
94	20241223	183600	23638010	2450	2450	2450	2450	0
95	20241223	183500	23638010	2450	2450	2450	2450	0
96	20241223	183400	23638010	2450	2450	2450	2450	0
97	20241223	183300	23638010	2450	2450	2450	2450	0
98	20241223	183200	23638010	2450	2450	2450	2450	0
99	20241223	183100	23638010	2450	2450	2450	2450	0
100	20241223	183000	23638010	2450	2450	2450	2450	0
101	20241223	182900	23638010	2450	2450	2450	2450	0
102	20241223	182800	23638010	2450	2450	2450	2450	0
103	20241223	182700	23638010	2450	2450	2450	2450	0
104	20241223	182600	23638010	2450	2450	2450	2450	0
105	20241223	182500	23638010	2450	2450	2450	2450	0
106	20241223	182400	23638010	2450	2450	2450	2450	0
107	20241223	182300	23638010	2450	2450	2450	2450	0
108	20241223	182200	23638010	2450	2450	2450	2450	0
109	20241223	182100	23638010	2450	2450	2450	2450	0
110	20241223	182000	23638010	2450	2450	2450	2450	0
111	20241223	181900	23638010	2450	2450	2450	2450	0
112	20241223	181800	23638010	2450	2450	2450	2450	0
113	20241223	181700	23638010	2450	2450	2450	2450	0
114	20241223	181600	23638010	2450	2450	2450	2450	0
115	20241223	181500	23638010	2450	2450	2450	2450	0
116	20241223	181400	23638010	2450	2450	2450	2450	0
117	20241223	181300	23638010	2450	2450	2450	2450	0
118	20241223	181200	23638010	2450	2450	2450	2450	0
119	20241223	181100	23638010	2450	2450	2450	2450	0
120	20241223	181000	23638010	2450	2450	2450	2450	0
121	20241223	180900	23638010	2450	2450	2450	2450	0
122	20241223	180800	23638010	2450	2450	2450	2450	281
123	20241223	180700	23638010	2450	2450	2450	2450	0
124	20241223	180600	23638010	2450	2450	2450	2450	0
125	20241223	180500	23638010	2450	2450	2450	2450	0
126	20241223	180400	23638010	2450	2450	2450	2450	0
127	20241223	180300	23638010	2450	2450	2450	2450	0
128	20241223	180200	23638010	2450	2450	2450	2450	0
129	20241223	180100	23638010	2450	2450	2450	2450	0
130	20241223	180000	23638010	2450	2450	2450	2450	0
131	20241223	175900	23638010	2450	2450	2450	2450	0
132	20241223	175800	23638010	2450	2450	2450	2450	0
133	20241223	175700	23638010	2450	2450	2450	2450	0
134	20241223	175600	23638010	2450	2450	2450	2450	0
135	20241223	175500	23638010	2450	2450	2450	2450	0
136	20241223	175400	23638010	2450	2450	2450	2450	0
137	20241223	175300	23638010	2450	2450	2450	2450	0
138	20241223	175200	23638010	2450	2450	2450	2450	0
139	20241223	175100	23638010	2450	2450	2450	2450	0
140	20241223	175000	23638010	2450	2450	2450	2450	0
141	20241223	174900	23638010	2450	2450	2450	2450	0
142	20241223	174800	23638010	2450	2450	2450	2450	0
143	20241223	174700	23638010	2450	2450	2450	2450	0
144	20241223	174600	23638010	2450	2450	2450	2450	0
145	20241223	174500	23638010	2450	2450	2450	2450	0
146	20241223	174400	23638010	2450	2450	2450	2450	0
147	20241223	174300	23638010	2450	2450	2450	2450	0
148	20241223	174200	23638010	2450	2450	2450	2450	0
149	20241223	174100	23638010	2450	2450	2450	2450	0
150	20241223	174000	23638010	2450	2450	2450	2450	0
151	20241223	173900	23638010	2450	2450	2450	2450	0
152	20241223	173800	23638010	2450	2450	2450	2450	281
153	20241223	173700	23638010	2450	2450	2450	2450	0
154	20241223	173600	23638010	2450	2450	2450	2450	0
155	20241223	173500	23638010	2450	2450	2450	2450	0
156	20241223	173400	23638010	2450	2450	2450	2450	0
157	20241223	173300	23638010	2450	2450	2450	2450	0
158	20241223	173200	23638010	2450	2450	2450	2450	0
159	20241223	173100	23638010	2450	2450	2450	2450	0
160	20241223	173000	23638010	2450	2450	2450	2450	0
161	20241223	172900	23638010	2450	2450	2450	2450	0
162	20241223	172800	23638010	2450	2450	2450	2450	0
163	20241223	172700	23638010	2450	2450	2450	2450	0
164	20241223	172600	23638010	2450	2450	2450	2450	0
165	20241223	172500	23638010	2450	2450	2450	2450	0
166	20241223	172400	23638010	2450	2450	2450	2450	0
167	20241223	172300	23638010	2450	2450	2450	2450	0
168	20241223	172200	23638010	2450	2450	2450	2450	0
169	20241223	172100	23638010	2450	2450	2450	2450	0
170	20241223	172000	23638010	2450	2450	2450	2450	0
171	20241223	171900	23638010	2450	2450	2450	2450	0
172	20241223	171800	23638010	2450	2450	2450	2450	0
173	20241223	171700	23638010	2450	2450	2450	2450	0
174	20241223	171600	23638010	2450	2450	2450	2450	0
175	20241223	171500	23638010	2450	2450	2450	2450	0
176	20241223	171400	23638010	2450	2450	2450	2450	0
177	20241223	171300	23638010	2450	2450	2450	2450	0
178	20241223	171200	23638010	2450	2450	2450	2450	0
179	20241223	171100	23638010	2450	2450	2450	2450	0
180	20241223	171000	23638010	2450	2450	2450	2450	0
181	20241223	170900	23638010	2450	2450	2450	2450	0
182	20241223	170800	23638010	2450	2450	2450	2450	281
183	20241223	170700	23638010	2450	2450	2450	2450	0
184	20241223	170600	23638010	2450	2450	2450	2450	0
185	20241223	170500	23638010	2450	2450	2450	2450	0
186	20241223	170400	23638010	2450	2450	2450	2450	0
187	20241223	170300	23638010	2450	2450	2450	2450	0
188	20241223	170200	23638010	2450	2450	2450	2450	0
189	20241223	170100	23638010	2450	2450	2450	2450	0
190	20241223	170000	23638010	2450	2450	2450	2450	0
191	20241223	165900	23638010	2450	2450	2450	2450	0
192	20241223	165800	23638010	2450	2450	2450	2450	0
193	20241223	165700	23638010	2450	2450	2450	2450	0
194	20241223	165600	23638010	2450	2450	2450	2450	0
195	20241223	165500	23638010	2450	2450	2450	2450	0
196	20241223	165400	23638010	2450	2450	2450	2450	0
197	20241223	165300	23638010	2450	2450	2450	2450	0
198	20241223	165200	23638010	2450	2450	2450	2450	0
199	20241223	165100	23638010	2450	2450	2450	2450	0
200	20241223	165000	23638010	2450	2450	2450	2450	0
201	20241223	164900	23638010	2450	2450	2450	2450	0
202	20241223	164800	23638010	2450	2450	2450	2450	0
203	20241223	164700	23638010	2450	2450	2450	2450	0
204	20241223	164600	23638010	2450	2450	2450	2450	0
205	20241223	164500	23638010	2450	2450	2450	2450	0
206	20241223	164400	23638010	2450	2450	2450	2450	0
207	20241223	164300	23638010	2450	2450	2450	2450	0
208	20241223	164200	23638010	2450	2450	2450	2450	0
209	20241223	164100	23638010	2450	2450	2450	2450	0
210	20241223	164000	23638010	2450	2450	2450	2450	0
211	20241223	163900	23638010	2450	2450	2450	2450	0
212	20241223	163800	23638010	2450	2450	2450	2450	281
213	20241223	163700	23638010	2450	2450	2450	2450	0
214	20241223	163600	23638010	2450	2450	2450	2450	0
215	20241223	163500	23638010	2450	2450	2450	2450	0
216	20241223	163400	23638010	2450	2450	2450	2450	0
217	20241223	163300	23638010	2450	2450	2450	2450	0
218	20241223	163200	23638010	2450	2450	2450	2450	0
219	20241223	163100	23638010	2450	2450	2450	2450	0
220	20241223	163000	23638010	2450	2450	2450	2450	0
221	20241223	162900	23638010	2450	2450	2450	2450	0
222	20241223	162800	23638010	2450	2450	2450	2450	0
223	20241223	162700	23638010	2450	2450	2450	2450	0
224	20241223	162600	23638010	2450	2450	2450	2450	0
225	20241223	162500	23638010	2450	2450	2450	2450	0
226	20241223	162400	23638010	2450	2450	2450	2450	0
227	20241223	162300	23638010	2450	2450	2450	2450	0
228	20241223	162200	23638010	2450	2450	2450	2450	0
229	20241223	162100	23638010	2450	2450	2450	2450	0
230	20241223	162000	23638010	2450	2450	2450	2450	0
231	20241223	161900	23638010	2450	2450	2450	2450	0
232	20241223	161800	23638010	2450	2450	2450	2450	0
233	20241223	161700	23638010	2450	2450	2450	2450	0
234	20241223	161600	23638010	2450	2450	2450	2450	0
235	20241223	161500	23638010	2450	2450	2450	2450	0
236	20241223	161400	23638010	2450	2450	2450	2450	0
237	20241223	161300	23638010	2450	2450	2450	2450	0
238	20241223	161200	23638010	2450	2450	2450	2450	0
239	20241223	161100	23638010	2450	2450	2450	2450	0
240	20241223	161000	23638010	2450	2450	2450	2450	0
241	20241223	160900	23638010	2450	2450	2450	2450	0
242	20241223	160800	23638010	2450	2450	2450	2450	281
243	20241223	160700	23638010	2450	2450	2450	2450	0
244	20241223	160600	23638010	2450	2450	2450	2450	0
245	20241223	160500	23638010	2450	2450	2450	2450	0
246	20241223	160400	23638010	2450	2450	2450	2450	0
247	20241223	160300	23638010	2450	2450	2450	2450	0
248	20241223	160200	23638010	2450	2450	2450	2450	0
249	20241223	160100	23638010	2450	2450	2450	2450	0
250	20241223	160000	23638010	2450	2450	2450	2450	0
251	20241223	155900	23638010	2450	2450	2450	2450	0
252	20241223	155800	23638010	2450	2450	2450	2450	0
253	20241223	155700	23638010	2450	2450	2450	2450	0
254	20241223	155600	23638010	2450	2450	2450	2450	0
255	20241223	155500	23638010	2450	2450	2450	2450	0
256	20241223	155400	23638010	2450	2450	2450	2450	0
257	20241223	155300	23638010	2450	2450	2450	2450	0
258	20241223	155200	23638010	2450	2450	2450	2450	0
259	20241223	155100	23638010	2450	2450	2450	2450	0
260	20241223	155000	23638010	2450	2450	2450	2450	0
261	20241223	154900	23638010	2450	2450	2450	2450	0
262	20241223	154800	23638010	2450	2450	2450	2450	0
263	20241223	154700	23638010	2450	2450	2450	2450	0
264	20241223	154600	23638010	2450	2450	2450	2450	0
265	20241223	154500	23638010	2450	2450	2450	2450	0
266	20241223	154400	23638010	2450	2450	2450	2450	0
267	20241223	154300	23638010	2450	2450	2450	2450	0
268	20241223	154200	23638010	2450	2450	2450	2450	0
269	20241223	154100	23638010	2450	2450	2450	2450	0
270	20241223	154000	23638010	2450	2450	2450	2450	0
271	20241223	153900	23638010	2450	2450	2450	2450	0
272	20241223	153800	23638010	2450	2450	2450	2450	281
273	20241223	153700	23638010	2450	2450	2450	2450	0
274	20241223	153600	23638010	2450	2450	2450	2450	0
275	20241223	153500	23638010	2450	2450	2450	2450	0
276	20241223	153400	23638010	2450	2450	2450	2450	0
277	20241223	153300	23638010	2450	2450	2450	2450	0
278	20241223	153200	23638010	2450	2450	2450	2450	0
279	20241223	153100	23638010	2450	2450	2450	2450	0
280	20241223	153000	23638010	2450	2450	2450	2450	281
281	20241223	152900	22949560	2450	2450	2450	2450	0
282	20241223	152800	22949560	2450	2450	2450	2450	0
283	20241223	152700	22949560	2450	2450	2450	2450	0
284	20241223	152600	22949560	2450	2450	2450	2450	0
285	20241223	152500	22949560	2450	2450	2450	2450	0
286	20241223	152400	22949560	2450	2450	2450	2450	0
287	20241223	152300	22949560	2450	2450	2450	2450	0
288	20241223	152200	22949560	2450	2450	2450	2450	0
289	20241223	152100	22949560	2450	2450	2450	2450	0
290	20241223	152000	22949560	2450	2450	2450	2450	0
291	20241223	151900	22949560	2450	2450	2450	2450	67
292	20241223	151800	22785410	2445	2445	2445	2445	0
293	20241223	151700	22785410	2445	2445	2445	2445	0
294	20241223	151600	22785410	2445	2445	2445	2445	0
295	20241223	151500	22785410	2445	2445	2445	2445	0
296	20241223	151400	22785410	2445	2445	2445	2445	0
297	20241223	151300	22785410	2445	2445	2445	2445	0
298	20241223	151200	22785410	2445	2445	2445	2445	0
299	20241223	151100	22785410	2445	2445	2445	2445	0
300	20241223	151000	22785410	2445	2445	2445	2445	0
301	20241223	150900	22785410	2445	2445	2445	2445	0
302	20241223	150800	22785410	2445	2445	2445	2445	0
303	20241223	150700	22785410	2445	2445	2445	2445	2
304	20241223	150600	22780520	2440	2440	2440	2440	0
305	20241223	150500	22780520	2440	2440	2440	2440	0
306	20241223	150400	22780520	2440	2440	2440	2440	0
307	20241223	150300	22780520	2440	2440	2440	2440	0
308	20241223	150200	22780520	2440	2440	2440	2440	0
309	20241223	150100	22780520	2440	2440	2440	2440	0
310	20241223	150000	22780520	2440	2450	2450	2440	2113
311	20241223	145900	17603780	2460	2460	2460	2460	0
312	20241223	145800	17603780	2460	2460	2460	2460	0
313	20241223	145700	17603780	2460	2460	2460	2460	0
314	20241223	145600	17603780	2460	2460	2460	2460	0
315	20241223	145500	17603780	2460	2460	2460	2460	0
316	20241223	145400	17603780	2460	2460	2460	2460	0
317	20241223	145300	17603780	2460	2460	2460	2460	0
318	20241223	145200	17603780	2460	2460	2460	2460	0
319	20241223	145100	17603780	2460	2460	2460	2460	0
320	20241223	145000	17603780	2460	2460	2460	2460	0
321	20241223	144900	17603780	2460	2460	2460	2460	1
322	20241223	144800	17601320	2460	2460	2460	2460	0
323	20241223	144700	17601320	2460	2460	2460	2460	0
324	20241223	144600	17601320	2460	2460	2460	2460	0
325	20241223	144500	17601320	2460	2460	2460	2460	0
326	20241223	144400	17601320	2460	2460	2460	2460	7
327	20241223	144300	17584100	2460	2460	2460	2460	5
328	20241223	144200	17571800	2455	2455	2455	2455	0
329	20241223	144100	17571800	2455	2455	2455	2455	0
330	20241223	144000	17571800	2455	2455	2455	2455	0
331	20241223	143900	17571800	2455	2455	2455	2455	2
332	20241223	143800	17566890	2450	2450	2450	2450	0
333	20241223	143700	17566890	2450	2450	2450	2450	0
334	20241223	143600	17566890	2450	2450	2450	2450	940
335	20241223	143500	15263890	2455	2455	2455	2455	53
336	20241223	143400	15133775	2455	2455	2455	2455	7
337	20241223	143300	15116590	2455	2455	2455	2455	0
338	20241223	143200	15116590	2455	2455	2455	2455	0
339	20241223	143100	15116590	2455	2455	2455	2455	0
340	20241223	143000	15116590	2455	2455	2455	2455	0
341	20241223	142900	15116590	2455	2455	2455	2455	0
342	20241223	142800	15116590	2455	2455	2455	2455	0
343	20241223	142700	15116590	2455	2480	2480	2455	23
344	20241223	142600	15060000	2480	2480	2480	2480	0
345	20241223	142500	15060000	2480	2480	2480	2480	0
346	20241223	142400	15060000	2480	2480	2480	2480	0
347	20241223	142300	15060000	2480	2480	2480	2480	0
348	20241223	142200	15060000	2480	2480	2480	2480	0
349	20241223	142100	15060000	2480	2480	2480	2480	0
350	20241223	142000	15060000	2480	2480	2480	2480	0
351	20241223	141900	15060000	2480	2480	2480	2480	0
352	20241223	141800	15060000	2480	2480	2480	2480	0
353	20241223	141700	15060000	2480	2480	2480	2480	0
354	20241223	141600	15060000	2480	2480	2480	2480	0
355	20241223	141500	15060000	2480	2480	2480	2480	0
356	20241223	141400	15060000	2480	2480	2480	2480	0
357	20241223	141300	15060000	2480	2480	2480	2480	0
358	20241223	141200	15060000	2480	2480	2480	2480	0
359	20241223	141100	15060000	2480	2480	2480	2480	6
360	20241223	141000	15045120	2480	2480	2480	2480	0
361	20241223	140900	15045120	2480	2480	2480	2480	0
362	20241223	140800	15045120	2480	2480	2480	2480	0
363	20241223	140700	15045120	2480	2480	2480	2480	0
364	20241223	140600	15045120	2480	2480	2480	2480	0
365	20241223	140500	15045120	2480	2480	2480	2480	0
366	20241223	140400	15045120	2480	2480	2480	2480	0
367	20241223	140300	15045120	2480	2480	2480	2480	0
368	20241223	140200	15045120	2480	2480	2480	2480	0
369	20241223	140100	15045120	2480	2480	2480	2480	0
370	20241223	140000	15045120	2480	2480	2480	2480	0
371	20241223	135900	15045120	2480	2480	2480	2480	0
372	20241223	135800	15045120	2480	2480	2480	2480	0
373	20241223	135700	15045120	2480	2480	2480	2480	0
374	20241223	135600	15045120	2480	2480	2480	2480	0
375	20241223	135500	15045120	2480	2480	2480	2480	6
376	20241223	135400	15030240	2485	2485	2485	2485	0
377	20241223	135300	15030240	2485	2485	2485	2485	0
378	20241223	135200	15030240	2485	2485	2485	2485	0
379	20241223	135100	15030240	2485	2485	2485	2485	0
380	20241223	135000	15030240	2485	2485	2485	2485	0
381	20241223	134900	15030240	2485	2485	2485	2485	0
382	20241223	134800	15030240	2485	2485	2485	2485	0
383	20241223	134700	15030240	2485	2485	2485	2485	0
384	20241223	134600	15030240	2485	2485	2485	2485	0
385	20241223	134500	15030240	2485	2485	2485	2485	0
386	20241223	134400	15030240	2485	2485	2485	2485	0
387	20241223	134300	15030240	2485	2485	2485	2485	0
388	20241223	134200	15030240	2485	2485	2485	2485	0
389	20241223	134100	15030240	2485	2485	2485	2485	1
390	20241223	134000	15027755	2485	2485	2485	2485	0
391	20241223	133900	15027755	2485	2485	2485	2485	6
392	20241223	133800	15012845	2485	2485	2485	2485	0
393	20241223	133700	15012845	2485	2485	2485	2485	1
394	20241223	133600	15010360	2485	2485	2485	2485	0
395	20241223	133500	15010360	2485	2485	2485	2485	0
396	20241223	133400	15010360	2485	2485	2485	2485	0
397	20241223	133300	15010360	2485	2485	2485	2485	1
398	20241223	133200	15007875	2485	2485	2485	2485	321
399	20241223	133100	14210190	2485	2485	2485	2485	0
400	20241223	133000	14210190	2485	2485	2485	2485	0
401	20241223	132900	14210190	2485	2485	2485	2485	1
402	20241223	132800	14207705	2485	2485	2485	2485	0
403	20241223	132700	14207705	2485	2485	2485	2485	0
404	20241223	132600	14207705	2485	2485	2485	2485	0
405	20241223	132500	14207705	2485	2485	2485	2485	1
406	20241223	132400	14205220	2485	2485	2485	2485	0
407	20241223	132300	14205220	2485	2480	2485	2480	6
408	20241223	132200	14190325	2480	2480	2480	2480	0
409	20241223	132100	14190325	2480	2480	2480	2480	1
410	20241223	132000	14187845	2485	2485	2485	2485	0
411	20241223	131900	14187845	2485	2485	2485	2485	0
412	20241223	131800	14187845	2485	2485	2485	2485	0
413	20241223	131700	14187845	2485	2485	2485	2485	16
414	20241223	131600	14148085	2485	2485	2485	2485	0
415	20241223	131500	14148085	2485	2485	2485	2485	0
416	20241223	131400	14148085	2485	2485	2485	2485	0
417	20241223	131300	14148085	2485	2485	2485	2485	1
418	20241223	131200	14145600	2485	2485	2485	2485	0
419	20241223	131100	14145600	2485	2485	2485	2485	0
420	20241223	131000	14145600	2485	2485	2485	2485	0
421	20241223	130900	14145600	2485	2485	2485	2485	2
422	20241223	130800	14140630	2485	2485	2485	2485	0
423	20241223	130700	14140630	2485	2485	2485	2485	6
424	20241223	130600	14125720	2485	2485	2485	2485	4
425	20241223	130500	14115780	2485	2485	2485	2485	0
426	20241223	130400	14115780	2485	2485	2485	2485	0
427	20241223	130300	14115780	2485	2485	2485	2485	0
428	20241223	130200	14115780	2485	2485	2485	2485	0
429	20241223	130100	14115780	2485	2485	2485	2485	0
430	20241223	130000	14115780	2485	2485	2485	2485	0
431	20241223	125900	14115780	2485	2485	2485	2485	0
432	20241223	125800	14115780	2485	2480	2485	2480	55
433	20241223	125700	13979365	2475	2475	2475	2475	2
434	20241223	125600	13974415	2480	2480	2480	2480	0
435	20241223	125500	13974415	2480	2480	2480	2480	0
436	20241223	125400	13974415	2480	2480	2480	2480	0
437	20241223	125300	13974415	2480	2480	2480	2480	0
438	20241223	125200	13974415	2480	2480	2480	2480	4
439	20241223	125100	13964495	2485	2485	2485	2485	6
440	20241223	125000	13949585	2480	2480	2480	2480	0
441	20241223	124900	13949585	2480	2480	2480	2480	7
442	20241223	124800	13932225	2480	2475	2480	2475	8
443	20241223	124700	13912390	2435	2450	2450	2435	15
444	20241223	124600	13875850	2490	2490	2490	2490	0
445	20241223	124500	13875850	2490	2490	2490	2490	0
446	20241223	124400	13875850	2490	2490	2490	2490	6
447	20241223	124300	13860910	2485	2485	2485	2485	0
448	20241223	124200	13860910	2485	2485	2485	2485	0
449	20241223	124100	13860910	2485	2485	2485	2485	13
450	20241223	124000	13828605	2490	2490	2490	2490	0
451	20241223	123900	13828605	2490	2490	2490	2490	0
452	20241223	123800	13828605	2490	2490	2490	2490	0
453	20241223	123700	13828605	2490	2490	2490	2490	0
454	20241223	123600	13828605	2490	2490	2490	2490	0
455	20241223	123500	13828605	2490	2490	2490	2490	7
456	20241223	123400	13811175	2490	2480	2490	2480	99
457	20241223	123300	13565390	2480	2480	2480	2480	0
458	20241223	123200	13565390	2480	2480	2480	2480	0
459	20241223	123100	13565390	2480	2480	2480	2480	0
460	20241223	123000	13565390	2480	2480	2480	2480	0
461	20241223	122900	13565390	2480	2480	2480	2480	0
462	20241223	122800	13565390	2480	2480	2480	2480	6
463	20241223	122700	13550510	2480	2480	2480	2480	0
464	20241223	122600	13550510	2480	2480	2480	2480	0
465	20241223	122500	13550510	2480	2480	2480	2480	0
466	20241223	122400	13550510	2480	2480	2480	2480	0
467	20241223	122300	13550510	2480	2480	2480	2480	0
468	20241223	122200	13550510	2480	2480	2480	2480	0
469	20241223	122100	13550510	2480	2480	2480	2480	0
470	20241223	122000	13550510	2480	2480	2480	2480	0
471	20241223	121900	13550510	2480	2480	2480	2480	6
472	20241223	121800	13535630	2480	2480	2480	2480	0
473	20241223	121700	13535630	2480	2480	2480	2480	0
474	20241223	121600	13535630	2480	2480	2480	2480	0
475	20241223	121500	13535630	2480	2480	2480	2480	0
476	20241223	121400	13535630	2480	2480	2480	2480	0
477	20241223	121300	13535630	2480	2480	2480	2480	0
478	20241223	121200	13535630	2480	2475	2480	2475	7
479	20241223	121100	13518275	2480	2480	2480	2480	0
480	20241223	121000	13518275	2480	2480	2480	2480	0
481	20241223	120900	13518275	2480	2480	2480	2480	0
482	20241223	120800	13518275	2480	2480	2480	2480	0
483	20241223	120700	13518275	2480	2480	2480	2480	0
484	20241223	120600	13518275	2480	2480	2480	2480	0
485	20241223	120500	13518275	2480	2480	2480	2480	1
486	20241223	120400	13515795	2480	2480	2480	2480	0
487	20241223	120300	13515795	2480	2480	2480	2480	6
488	20241223	120200	13500915	2480	2480	2480	2480	0
489	20241223	120100	13500915	2480	2480	2480	2480	0
490	20241223	120000	13500915	2480	2480	2480	2480	0
491	20241223	115900	13500915	2480	2480	2480	2480	0
492	20241223	115800	13500915	2480	2480	2480	2480	0
493	20241223	115700	13500915	2480	2480	2480	2480	0
494	20241223	115600	13500915	2480	2480	2480	2480	7
495	20241223	115500	13483555	2480	2480	2480	2480	0
496	20241223	115400	13483555	2480	2480	2480	2480	0
497	20241223	115300	13483555	2480	2480	2480	2480	0
498	20241223	115200	13483555	2480	2480	2480	2480	0
499	20241223	115100	13483555	2480	2480	2480	2480	0
500	20241223	115000	13483555	2480	2480	2480	2480	0
501	20241223	114900	13483555	2480	2480	2480	2480	0
502	20241223	114800	13483555	2480	2480	2480	2480	0
503	20241223	114700	13483555	2480	2480	2480	2480	6
504	20241223	114600	13468675	2480	2480	2480	2480	0
505	20241223	114500	13468675	2480	2480	2480	2480	0
506	20241223	114400	13468675	2480	2480	2480	2480	0
507	20241223	114300	13468675	2480	2480	2480	2480	0
508	20241223	114200	13468675	2480	2480	2480	2480	0
509	20241223	114100	13468675	2480	2480	2480	2480	0
510	20241223	114000	13468675	2480	2480	2480	2480	7
511	20241223	113900	13451315	2460	2450	2460	2450	2321
512	20241223	113800	7764385	2450	2450	2450	2450	0
513	20241223	113700	7764385	2450	2450	2450	2450	0
514	20241223	113600	7764385	2450	2450	2450	2450	0
515	20241223	113500	7764385	2450	2450	2450	2450	0
516	20241223	113400	7764385	2450	2450	2450	2450	0
517	20241223	113300	7764385	2450	2450	2450	2450	0
518	20241223	113200	7764385	2450	2450	2450	2450	0
519	20241223	113100	7764385	2450	2445	2450	2445	6
520	20241223	113000	7749695	2430	2430	2430	2430	1
521	20241223	112900	7747265	2450	2450	2450	2450	0
522	20241223	112800	7747265	2450	2450	2450	2450	0
523	20241223	112700	7747265	2450	2450	2450	2450	0
524	20241223	112600	7747265	2450	2450	2450	2450	0
525	20241223	112500	7747265	2450	2450	2450	2450	0
526	20241223	112400	7747265	2450	2450	2450	2450	7
527	20241223	112300	7730115	2450	2450	2450	2450	0
528	20241223	112200	7730115	2450	2450	2450	2450	0
529	20241223	112100	7730115	2450	2450	2450	2450	0
530	20241223	112000	7730115	2450	2450	2450	2450	0
531	20241223	111900	7730115	2450	2450	2450	2450	0
532	20241223	111800	7730115	2450	2450	2450	2450	0
533	20241223	111700	7730115	2450	2450	2450	2450	0
534	20241223	111600	7730115	2450	2450	2450	2450	0
535	20241223	111500	7730115	2450	2450	2450	2450	6
536	20241223	111400	7715415	2450	2450	2450	2450	0
537	20241223	111300	7715415	2450	2450	2450	2450	0
538	20241223	111200	7715415	2450	2450	2450	2450	0
539	20241223	111100	7715415	2450	2450	2450	2450	0
540	20241223	111000	7715415	2450	2450	2450	2450	0
541	20241223	110900	7715415	2450	2450	2450	2450	0
542	20241223	110800	7715415	2450	2450	2450	2450	7
543	20241223	110700	7698265	2430	2430	2430	2430	0
544	20241223	110600	7698265	2430	2430	2430	2430	0
545	20241223	110500	7698265	2430	2430	2430	2430	0
546	20241223	110400	7698265	2430	2430	2430	2430	0
547	20241223	110300	7698265	2430	2430	2430	2430	0
548	20241223	110200	7698265	2430	2430	2430	2430	0
549	20241223	110100	7698265	2430	2430	2430	2430	0
550	20241223	110000	7698265	2430	2430	2430	2430	0
551	20241223	105900	7698265	2430	2450	2450	2430	14
552	20241223	105800	7664125	2450	2450	2450	2450	0
553	20241223	105700	7664125	2450	2450	2450	2450	0
554	20241223	105600	7664125	2450	2450	2450	2450	0
555	20241223	105500	7664125	2450	2450	2450	2450	0
556	20241223	105400	7664125	2450	2450	2450	2450	0
557	20241223	105300	7664125	2450	2450	2450	2450	0
558	20241223	105200	7664125	2450	2450	2450	2450	7
559	20241223	105100	7646975	2450	2450	2450	2450	0
560	20241223	105000	7646975	2450	2450	2450	2450	0
561	20241223	104900	7646975	2450	2450	2450	2450	0
562	20241223	104800	7646975	2450	2450	2450	2450	0
563	20241223	104700	7646975	2450	2450	2450	2450	0
564	20241223	104600	7646975	2450	2450	2450	2450	0
565	20241223	104500	7646975	2450	2450	2450	2450	0
566	20241223	104400	7646975	2450	2450	2450	2450	0
567	20241223	104300	7646975	2450	2450	2450	2450	14
568	20241223	104200	7612675	2435	2435	2435	2435	0
569	20241223	104100	7612675	2435	2435	2435	2435	0
570	20241223	104000	7612675	2435	2435	2435	2435	0
571	20241223	103900	7612675	2435	2435	2435	2435	0
572	20241223	103800	7612675	2435	2435	2435	2435	0
573	20241223	103700	7612675	2435	2435	2435	2435	0
574	20241223	103600	7612675	2435	2435	2435	2435	1
575	20241223	103500	7610240	2450	2450	2450	2450	0
576	20241223	103400	7610240	2450	2450	2450	2450	0
577	20241223	103300	7610240	2450	2450	2450	2450	0
578	20241223	103200	7610240	2450	2450	2450	2450	0
579	20241223	103100	7610240	2450	2450	2450	2450	0
580	20241223	103000	7610240	2450	2450	2450	2450	0
581	20241223	102900	7610240	2450	2450	2450	2450	0
582	20241223	102800	7610240	2450	2450	2450	2450	0
583	20241223	102700	7610240	2450	2450	2450	2450	6
584	20241223	102600	7595540	2450	2450	2450	2450	0
585	20241223	102500	7595540	2450	2450	2450	2450	0
586	20241223	102400	7595540	2450	2450	2450	2450	0
587	20241223	102300	7595540	2450	2450	2450	2450	0
588	20241223	102200	7595540	2450	2450	2450	2450	0
589	20241223	102100	7595540	2450	2450	2450	2450	0
590	20241223	102000	7595540	2450	2450	2450	2450	0
591	20241223	101900	7595540	2450	2450	2450	2450	0
592	20241223	101800	7595540	2450	2450	2450	2450	0
593	20241223	101700	7595540	2450	2450	2450	2450	0
594	20241223	101600	7595540	2450	2450	2450	2450	0
595	20241223	101500	7595540	2450	2450	2450	2450	0
596	20241223	101400	7595540	2450	2450	2450	2450	0
597	20241223	101300	7595540	2450	2450	2450	2450	0
598	20241223	101200	7595540	2450	2450	2450	2450	0
599	20241223	101100	7595540	2450	2450	2450	2450	6
600	20241223	101000	7580840	2450	2450	2450	2450	0
601	20241223	100900	7580840	2450	2450	2450	2450	0
602	20241223	100800	7580840	2450	2450	2450	2450	0
603	20241223	100700	7580840	2450	2450	2450	2450	0
604	20241223	100600	7580840	2450	2450	2450	2450	0
605	20241223	100500	7580840	2450	2450	2450	2450	0
606	20241223	100400	7580840	2450	2450	2450	2450	0
607	20241223	100300	7580840	2450	2450	2450	2450	0
608	20241223	100200	7580840	2450	2450	2450	2450	0
609	20241223	100100	7580840	2450	2450	2450	2450	0
610	20241223	100000	7580840	2450	2450	2450	2450	0
611	20241223	095900	7580840	2450	2450	2450	2450	0
612	20241223	095800	7580840	2450	2450	2450	2450	0
613	20241223	095700	7580840	2450	2450	2450	2450	0
614	20241223	095600	7580840	2450	2450	2450	2450	0
615	20241223	095500	7580840	2450	2450	2450	2450	6
616	20241223	095400	7566140	2425	2425	2425	2425	0
617	20241223	095300	7566140	2425	2425	2425	2425	0
618	20241223	095200	7566140	2425	2425	2425	2425	0
619	20241223	095100	7566140	2425	2425	2425	2425	0
620	20241223	095000	7566140	2425	2425	2425	2425	0
621	20241223	094900	7566140	2425	2425	2425	2425	0
622	20241223	094800	7566140	2425	2425	2425	2425	0
623	20241223	094700	7566140	2425	2425	2425	2425	0
624	20241223	094600	7566140	2425	2425	2425	2425	0
625	20241223	094500	7566140	2425	2425	2425	2425	0
626	20241223	094400	7566140	2425	2425	2425	2425	0
627	20241223	094300	7566140	2425	2425	2425	2425	0
628	20241223	094200	7566140	2425	2425	2425	2425	11
629	20241223	094100	7539465	2450	2450	2450	2450	0
630	20241223	094000	7539465	2450	2450	2450	2450	0
631	20241223	093900	7539465	2450	2450	2450	2450	6
632	20241223	093800	7524765	2450	2450	2450	2450	0
633	20241223	093700	7524765	2450	2450	2450	2450	0
634	20241223	093600	7524765	2450	2450	2450	2450	0
635	20241223	093500	7524765	2450	2450	2450	2450	0
636	20241223	093400	7524765	2450	2415	2450	2415	99
637	20241223	093300	7283615	2415	2415	2415	2415	0
638	20241223	093200	7283615	2415	2415	2415	2415	0
639	20241223	093100	7283615	2415	2415	2415	2415	9
640	20241223	093000	7261880	2405	2405	2405	2405	0
641	20241223	092900	7261880	2405	2405	2405	2405	0
642	20241223	092800	7261880	2405	2405	2405	2405	0
643	20241223	092700	7261880	2405	2405	2405	2405	52
644	20241223	092600	7136820	2415	2415	2415	2415	9
645	20241223	092500	7115085	2405	2405	2405	2405	0
646	20241223	092400	7115085	2405	2405	2405	2405	18
647	20241223	092300	7071795	2410	2410	2410	2410	0
648	20241223	092200	7071795	2410	2410	2410	2410	0
649	20241223	092100	7071795	2410	2410	2410	2410	9
650	20241223	092000	7050105	2410	2410	2410	2410	0
651	20241223	091900	7050105	2410	2410	2410	2410	0
652	20241223	091800	7050105	2410	2410	2410	2410	0
653	20241223	091700	7050105	2410	2410	2410	2410	0
654	20241223	091600	7050105	2410	2405	2410	2405	219
655	20241223	091500	6523150	2375	2375	2375	2375	0
656	20241223	091400	6523150	2375	2375	2375	2375	196
657	20241223	091300	6057650	2375	2375	2375	2375	87
658	20241223	091200	5851025	2365	2365	2365	2365	0
659	20241223	091100	5851025	2365	2365	2365	2365	0
660	20241223	091000	5851025	2365	2365	2365	2365	0
661	20241223	090900	5851025	2365	2365	2365	2365	0
662	20241223	090800	5851025	2365	2365	2365	2365	0
663	20241223	090700	5851025	2365	2365	2365	2365	0
664	20241223	090600	5851025	2365	2400	2400	2365	326
665	20241223	090500	5077920	2400	2400	2400	2400	0
666	20241223	090400	5077920	2400	2400	2400	2400	250
667	20241223	090300	4477920	2400	2410	2410	2400	57
668	20241223	090200	4341000	2395	2395	2395	2395	424
669	20241223	090100	3325520	2400	2400	2400	2400	99
670	20241223	090000	3087920	2400	2370	2405	2370	1300