KissMeData/147760/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	203000	27827130	2840	2840	2840	2840	190
3	20241223	202900	27827130	2840	2840	2840	2840	0
4	20241223	202800	27827130	2840	2840	2840	2840	0
5	20241223	202700	27827130	2840	2840	2840	2840	0
6	20241223	202600	27827130	2840	2840	2840	2840	0
7	20241223	202500	27827130	2840	2840	2840	2840	0
8	20241223	202400	27827130	2840	2840	2840	2840	0
9	20241223	202300	27827130	2840	2840	2840	2840	0
10	20241223	202200	27827130	2840	2840	2840	2840	0
11	20241223	202100	27827130	2840	2840	2840	2840	0
12	20241223	202000	27827130	2840	2840	2840	2840	0
13	20241223	201900	27827130	2840	2840	2840	2840	0
14	20241223	201800	27827130	2840	2840	2840	2840	0
15	20241223	201700	27827130	2840	2840	2840	2840	0
16	20241223	201600	27827130	2840	2840	2840	2840	0
17	20241223	201500	27827130	2840	2840	2840	2840	0
18	20241223	201400	27827130	2840	2840	2840	2840	0
19	20241223	201300	27827130	2840	2840	2840	2840	0
20	20241223	201200	27827130	2840	2840	2840	2840	0
21	20241223	201100	27827130	2840	2840	2840	2840	0
22	20241223	201000	27827130	2840	2840	2840	2840	0
23	20241223	200900	27827130	2840	2840	2840	2840	0
24	20241223	200800	27827130	2840	2840	2840	2840	0
25	20241223	200700	27827130	2840	2840	2840	2840	0
26	20241223	200600	27827130	2840	2840	2840	2840	0
27	20241223	200500	27827130	2840	2840	2840	2840	0
28	20241223	200400	27827130	2840	2840	2840	2840	0
29	20241223	200300	27827130	2840	2840	2840	2840	0
30	20241223	200200	27827130	2840	2840	2840	2840	0
31	20241223	200100	27827130	2840	2840	2840	2840	0
32	20241223	200000	27827130	2840	2840	2840	2840	190
33	20241223	195900	27827130	2840	2840	2840	2840	0
34	20241223	195800	27827130	2840	2840	2840	2840	0
35	20241223	195700	27827130	2840	2840	2840	2840	0
36	20241223	195600	27827130	2840	2840	2840	2840	0
37	20241223	195500	27827130	2840	2840	2840	2840	0
38	20241223	195400	27827130	2840	2840	2840	2840	0
39	20241223	195300	27827130	2840	2840	2840	2840	0
40	20241223	195200	27827130	2840	2840	2840	2840	0
41	20241223	195100	27827130	2840	2840	2840	2840	0
42	20241223	195000	27827130	2840	2840	2840	2840	0
43	20241223	194900	27827130	2840	2840	2840	2840	0
44	20241223	194800	27827130	2840	2840	2840	2840	0
45	20241223	194700	27827130	2840	2840	2840	2840	0
46	20241223	194600	27827130	2840	2840	2840	2840	0
47	20241223	194500	27827130	2840	2840	2840	2840	0
48	20241223	194400	27827130	2840	2840	2840	2840	0
49	20241223	194300	27827130	2840	2840	2840	2840	0
50	20241223	194200	27827130	2840	2840	2840	2840	0
51	20241223	194100	27827130	2840	2840	2840	2840	0
52	20241223	194000	27827130	2840	2840	2840	2840	0
53	20241223	193900	27827130	2840	2840	2840	2840	0
54	20241223	193800	27827130	2840	2840	2840	2840	0
55	20241223	193700	27827130	2840	2840	2840	2840	0
56	20241223	193600	27827130	2840	2840	2840	2840	0
57	20241223	193500	27827130	2840	2840	2840	2840	0
58	20241223	193400	27827130	2840	2840	2840	2840	0
59	20241223	193300	27827130	2840	2840	2840	2840	0
60	20241223	193200	27827130	2840	2840	2840	2840	0
61	20241223	193100	27827130	2840	2840	2840	2840	0
62	20241223	193000	27827130	2840	2840	2840	2840	190
63	20241223	192900	27827130	2840	2840	2840	2840	0
64	20241223	192800	27827130	2840	2840	2840	2840	0
65	20241223	192700	27827130	2840	2840	2840	2840	0
66	20241223	192600	27827130	2840	2840	2840	2840	0
67	20241223	192500	27827130	2840	2840	2840	2840	0
68	20241223	192400	27827130	2840	2840	2840	2840	0
69	20241223	192300	27827130	2840	2840	2840	2840	0
70	20241223	192200	27827130	2840	2840	2840	2840	0
71	20241223	192100	27827130	2840	2840	2840	2840	0
72	20241223	192000	27827130	2840	2840	2840	2840	0
73	20241223	191900	27827130	2840	2840	2840	2840	0
74	20241223	191800	27827130	2840	2840	2840	2840	0
75	20241223	191700	27827130	2840	2840	2840	2840	0
76	20241223	191600	27827130	2840	2840	2840	2840	0
77	20241223	191500	27827130	2840	2840	2840	2840	0
78	20241223	191400	27827130	2840	2840	2840	2840	0
79	20241223	191300	27827130	2840	2840	2840	2840	0
80	20241223	191200	27827130	2840	2840	2840	2840	0
81	20241223	191100	27827130	2840	2840	2840	2840	0
82	20241223	191000	27827130	2840	2840	2840	2840	0
83	20241223	190900	27827130	2840	2840	2840	2840	0
84	20241223	190800	27827130	2840	2840	2840	2840	0
85	20241223	190700	27827130	2840	2840	2840	2840	0
86	20241223	190600	27827130	2840	2840	2840	2840	0
87	20241223	190500	27827130	2840	2840	2840	2840	0
88	20241223	190400	27827130	2840	2840	2840	2840	0
89	20241223	190300	27827130	2840	2840	2840	2840	0
90	20241223	190200	27827130	2840	2840	2840	2840	0
91	20241223	190100	27827130	2840	2840	2840	2840	0
92	20241223	190000	27827130	2840	2840	2840	2840	190
93	20241223	185900	27827130	2840	2840	2840	2840	0
94	20241223	185800	27827130	2840	2840	2840	2840	0
95	20241223	185700	27827130	2840	2840	2840	2840	0
96	20241223	185600	27827130	2840	2840	2840	2840	0
97	20241223	185500	27827130	2840	2840	2840	2840	0
98	20241223	185400	27827130	2840	2840	2840	2840	0
99	20241223	185300	27827130	2840	2840	2840	2840	0
100	20241223	185200	27827130	2840	2840	2840	2840	0
101	20241223	185100	27827130	2840	2840	2840	2840	0
102	20241223	185000	27827130	2840	2840	2840	2840	0
103	20241223	184900	27827130	2840	2840	2840	2840	0
104	20241223	184800	27827130	2840	2840	2840	2840	0
105	20241223	184700	27827130	2840	2840	2840	2840	0
106	20241223	184600	27827130	2840	2840	2840	2840	0
107	20241223	184500	27827130	2840	2840	2840	2840	0
108	20241223	184400	27827130	2840	2840	2840	2840	0
109	20241223	184300	27827130	2840	2840	2840	2840	0
110	20241223	184200	27827130	2840	2840	2840	2840	0
111	20241223	184100	27827130	2840	2840	2840	2840	0
112	20241223	184000	27827130	2840	2840	2840	2840	0
113	20241223	183900	27827130	2840	2840	2840	2840	0
114	20241223	183800	27827130	2840	2840	2840	2840	0
115	20241223	183700	27827130	2840	2840	2840	2840	0
116	20241223	183600	27827130	2840	2840	2840	2840	0
117	20241223	183500	27827130	2840	2840	2840	2840	0
118	20241223	183400	27827130	2840	2840	2840	2840	0
119	20241223	183300	27827130	2840	2840	2840	2840	0
120	20241223	183200	27827130	2840	2840	2840	2840	0
121	20241223	183100	27827130	2840	2840	2840	2840	0
122	20241223	183000	27827130	2840	2840	2840	2840	190
123	20241223	182900	27827130	2840	2840	2840	2840	0
124	20241223	182800	27827130	2840	2840	2840	2840	0
125	20241223	182700	27827130	2840	2840	2840	2840	0
126	20241223	182600	27827130	2840	2840	2840	2840	0
127	20241223	182500	27827130	2840	2840	2840	2840	0
128	20241223	182400	27827130	2840	2840	2840	2840	0
129	20241223	182300	27827130	2840	2840	2840	2840	0
130	20241223	182200	27827130	2840	2840	2840	2840	0
131	20241223	182100	27827130	2840	2840	2840	2840	0
132	20241223	182000	27827130	2840	2840	2840	2840	0
133	20241223	181900	27827130	2840	2840	2840	2840	0
134	20241223	181800	27827130	2840	2840	2840	2840	0
135	20241223	181700	27827130	2840	2840	2840	2840	0
136	20241223	181600	27827130	2840	2840	2840	2840	0
137	20241223	181500	27827130	2840	2840	2840	2840	0
138	20241223	181400	27827130	2840	2840	2840	2840	0
139	20241223	181300	27827130	2840	2840	2840	2840	0
140	20241223	181200	27827130	2840	2840	2840	2840	0
141	20241223	181100	27827130	2840	2840	2840	2840	0
142	20241223	181000	27827130	2840	2840	2840	2840	0
143	20241223	180900	27827130	2840	2840	2840	2840	0
144	20241223	180800	27827130	2840	2840	2840	2840	0
145	20241223	180700	27827130	2840	2840	2840	2840	0
146	20241223	180600	27827130	2840	2840	2840	2840	0
147	20241223	180500	27827130	2840	2840	2840	2840	0
148	20241223	180400	27827130	2840	2840	2840	2840	0
149	20241223	180300	27827130	2840	2840	2840	2840	0
150	20241223	180200	27827130	2840	2840	2840	2840	0
151	20241223	180100	27827130	2840	2840	2840	2840	0
152	20241223	180000	27827130	2840	2840	2840	2840	190
153	20241223	175900	27827130	2840	2840	2840	2840	0
154	20241223	175800	27827130	2840	2840	2840	2840	0
155	20241223	175700	27827130	2840	2840	2840	2840	0
156	20241223	175600	27827130	2840	2840	2840	2840	0
157	20241223	175500	27827130	2840	2840	2840	2840	0
158	20241223	175400	27827130	2840	2840	2840	2840	0
159	20241223	175300	27827130	2840	2840	2840	2840	0
160	20241223	175200	27827130	2840	2840	2840	2840	0
161	20241223	175100	27827130	2840	2840	2840	2840	0
162	20241223	175000	27827130	2840	2840	2840	2840	0
163	20241223	174900	27827130	2840	2840	2840	2840	0
164	20241223	174800	27827130	2840	2840	2840	2840	0
165	20241223	174700	27827130	2840	2840	2840	2840	0
166	20241223	174600	27827130	2840	2840	2840	2840	0
167	20241223	174500	27827130	2840	2840	2840	2840	0
168	20241223	174400	27827130	2840	2840	2840	2840	0
169	20241223	174300	27827130	2840	2840	2840	2840	0
170	20241223	174200	27827130	2840	2840	2840	2840	0
171	20241223	174100	27827130	2840	2840	2840	2840	0
172	20241223	174000	27827130	2840	2840	2840	2840	0
173	20241223	173900	27827130	2840	2840	2840	2840	0
174	20241223	173800	27827130	2840	2840	2840	2840	0
175	20241223	173700	27827130	2840	2840	2840	2840	0
176	20241223	173600	27827130	2840	2840	2840	2840	0
177	20241223	173500	27827130	2840	2840	2840	2840	0
178	20241223	173400	27827130	2840	2840	2840	2840	0
179	20241223	173300	27827130	2840	2840	2840	2840	0
180	20241223	173200	27827130	2840	2840	2840	2840	0
181	20241223	173100	27827130	2840	2840	2840	2840	0
182	20241223	173000	27827130	2840	2840	2840	2840	190
183	20241223	172900	27827130	2840	2840	2840	2840	0
184	20241223	172800	27827130	2840	2840	2840	2840	0
185	20241223	172700	27827130	2840	2840	2840	2840	0
186	20241223	172600	27827130	2840	2840	2840	2840	0
187	20241223	172500	27827130	2840	2840	2840	2840	0
188	20241223	172400	27827130	2840	2840	2840	2840	0
189	20241223	172300	27827130	2840	2840	2840	2840	0
190	20241223	172200	27827130	2840	2840	2840	2840	0
191	20241223	172100	27827130	2840	2840	2840	2840	0
192	20241223	172000	27827130	2840	2840	2840	2840	0
193	20241223	171900	27827130	2840	2840	2840	2840	0
194	20241223	171800	27827130	2840	2840	2840	2840	0
195	20241223	171700	27827130	2840	2840	2840	2840	0
196	20241223	171600	27827130	2840	2840	2840	2840	0
197	20241223	171500	27827130	2840	2840	2840	2840	0
198	20241223	171400	27827130	2840	2840	2840	2840	0
199	20241223	171300	27827130	2840	2840	2840	2840	0
200	20241223	171200	27827130	2840	2840	2840	2840	0
201	20241223	171100	27827130	2840	2840	2840	2840	0
202	20241223	171000	27827130	2840	2840	2840	2840	0
203	20241223	170900	27827130	2840	2840	2840	2840	0
204	20241223	170800	27827130	2840	2840	2840	2840	0
205	20241223	170700	27827130	2840	2840	2840	2840	0
206	20241223	170600	27827130	2840	2840	2840	2840	0
207	20241223	170500	27827130	2840	2840	2840	2840	0
208	20241223	170400	27827130	2840	2840	2840	2840	0
209	20241223	170300	27827130	2840	2840	2840	2840	0
210	20241223	170200	27827130	2840	2840	2840	2840	0
211	20241223	170100	27827130	2840	2840	2840	2840	0
212	20241223	170000	27827130	2840	2840	2840	2840	190
213	20241223	165900	27827130	2840	2840	2840	2840	0
214	20241223	165800	27827130	2840	2840	2840	2840	0
215	20241223	165700	27827130	2840	2840	2840	2840	0
216	20241223	165600	27827130	2840	2840	2840	2840	0
217	20241223	165500	27827130	2840	2840	2840	2840	0
218	20241223	165400	27827130	2840	2840	2840	2840	0
219	20241223	165300	27827130	2840	2840	2840	2840	0
220	20241223	165200	27827130	2840	2840	2840	2840	0
221	20241223	165100	27827130	2840	2840	2840	2840	0
222	20241223	165000	27827130	2840	2840	2840	2840	0
223	20241223	164900	27827130	2840	2840	2840	2840	0
224	20241223	164800	27827130	2840	2840	2840	2840	0
225	20241223	164700	27827130	2840	2840	2840	2840	0
226	20241223	164600	27827130	2840	2840	2840	2840	0
227	20241223	164500	27827130	2840	2840	2840	2840	0
228	20241223	164400	27827130	2840	2840	2840	2840	0
229	20241223	164300	27827130	2840	2840	2840	2840	0
230	20241223	164200	27827130	2840	2840	2840	2840	0
231	20241223	164100	27827130	2840	2840	2840	2840	0
232	20241223	164000	27827130	2840	2840	2840	2840	0
233	20241223	163900	27827130	2840	2840	2840	2840	0
234	20241223	163800	27827130	2840	2840	2840	2840	0
235	20241223	163700	27827130	2840	2840	2840	2840	0
236	20241223	163600	27827130	2840	2840	2840	2840	0
237	20241223	163500	27827130	2840	2840	2840	2840	0
238	20241223	163400	27827130	2840	2840	2840	2840	0
239	20241223	163300	27827130	2840	2840	2840	2840	0
240	20241223	163200	27827130	2840	2840	2840	2840	0
241	20241223	163100	27827130	2840	2840	2840	2840	0
242	20241223	163000	27827130	2840	2840	2840	2840	190
243	20241223	162900	27827130	2840	2840	2840	2840	0
244	20241223	162800	27827130	2840	2840	2840	2840	0
245	20241223	162700	27827130	2840	2840	2840	2840	0
246	20241223	162600	27827130	2840	2840	2840	2840	0
247	20241223	162500	27827130	2840	2840	2840	2840	0
248	20241223	162400	27827130	2840	2840	2840	2840	0
249	20241223	162300	27827130	2840	2840	2840	2840	0
250	20241223	162200	27827130	2840	2840	2840	2840	0
251	20241223	162100	27827130	2840	2840	2840	2840	0
252	20241223	162000	27827130	2840	2840	2840	2840	0
253	20241223	161900	27827130	2840	2840	2840	2840	0
254	20241223	161800	27827130	2840	2840	2840	2840	0
255	20241223	161700	27827130	2840	2840	2840	2840	0
256	20241223	161600	27827130	2840	2840	2840	2840	0
257	20241223	161500	27827130	2840	2840	2840	2840	0
258	20241223	161400	27827130	2840	2840	2840	2840	0
259	20241223	161300	27827130	2840	2840	2840	2840	0
260	20241223	161200	27827130	2840	2840	2840	2840	0
261	20241223	161100	27827130	2840	2840	2840	2840	0
262	20241223	161000	27827130	2840	2840	2840	2840	0
263	20241223	160900	27827130	2840	2840	2840	2840	0
264	20241223	160800	27827130	2840	2840	2840	2840	0
265	20241223	160700	27827130	2840	2840	2840	2840	0
266	20241223	160600	27827130	2840	2840	2840	2840	0
267	20241223	160500	27827130	2840	2840	2840	2840	0
268	20241223	160400	27827130	2840	2840	2840	2840	0
269	20241223	160300	27827130	2840	2840	2840	2840	0
270	20241223	160200	27827130	2840	2840	2840	2840	0
271	20241223	160100	27827130	2840	2840	2840	2840	0
272	20241223	160000	27827130	2840	2840	2840	2840	190
273	20241223	155900	27827130	2840	2840	2840	2840	0
274	20241223	155800	27827130	2840	2840	2840	2840	0
275	20241223	155700	27827130	2840	2840	2840	2840	0
276	20241223	155600	27827130	2840	2840	2840	2840	0
277	20241223	155500	27827130	2840	2840	2840	2840	0
278	20241223	155400	27827130	2840	2840	2840	2840	0
279	20241223	155300	27827130	2840	2840	2840	2840	0
280	20241223	155200	27827130	2840	2840	2840	2840	0
281	20241223	155100	27827130	2840	2840	2840	2840	0
282	20241223	155000	27827130	2840	2840	2840	2840	0
283	20241223	154900	27827130	2840	2840	2840	2840	0
284	20241223	154800	27827130	2840	2840	2840	2840	0
285	20241223	154700	27827130	2840	2840	2840	2840	0
286	20241223	154600	27827130	2840	2840	2840	2840	0
287	20241223	154500	27827130	2840	2840	2840	2840	0
288	20241223	154400	27827130	2840	2840	2840	2840	0
289	20241223	154300	27827130	2840	2840	2840	2840	0
290	20241223	154200	27827130	2840	2840	2840	2840	0
291	20241223	154100	27827130	2840	2840	2840	2840	0
292	20241223	154000	27827130	2840	2840	2840	2840	0
293	20241223	153900	27827130	2840	2840	2840	2840	0
294	20241223	153800	27827130	2840	2840	2840	2840	0
295	20241223	153700	27827130	2840	2840	2840	2840	0
296	20241223	153600	27827130	2840	2840	2840	2840	0
297	20241223	153500	27827130	2840	2840	2840	2840	0
298	20241223	153400	27827130	2840	2840	2840	2840	0
299	20241223	153300	27827130	2840	2840	2840	2840	0
300	20241223	153200	27827130	2840	2840	2840	2840	0
301	20241223	153100	27827130	2840	2840	2840	2840	0
302	20241223	153000	27827130	2840	2840	2840	2840	380
303	20241223	152900	27287530	2820	2820	2820	2820	0
304	20241223	152800	27287530	2820	2820	2820	2820	0
305	20241223	152700	27287530	2820	2820	2820	2820	0
306	20241223	152600	27287530	2820	2820	2820	2820	0
307	20241223	152500	27287530	2820	2820	2820	2820	0
308	20241223	152400	27287530	2820	2820	2820	2820	0
309	20241223	152300	27287530	2820	2820	2820	2820	0
310	20241223	152200	27287530	2820	2820	2820	2820	0
311	20241223	152100	27287530	2820	2820	2820	2820	0
312	20241223	152000	27287530	2820	2820	2820	2820	0
313	20241223	151900	27287530	2820	2830	2830	2820	55
314	20241223	151800	27132000	2830	2830	2830	2830	63
315	20241223	151700	26953710	2835	2835	2835	2835	24
316	20241223	151600	26885670	2835	2835	2835	2835	43
317	20241223	151500	26763765	2840	2840	2840	2840	9
318	20241223	151400	26738205	2840	2840	2840	2840	4
319	20241223	151300	26726845	2840	2840	2840	2840	24
320	20241223	151200	26658685	2840	2840	2840	2840	48
321	20241223	151100	26522365	2840	2835	2840	2835	765
322	20241223	151000	24349865	2840	2840	2840	2840	0
323	20241223	150900	24349865	2840	2840	2840	2840	0
324	20241223	150800	24349865	2840	2840	2840	2840	76
325	20241223	150700	24134025	2840	2840	2840	2840	0
326	20241223	150600	24134025	2840	2840	2840	2840	0
327	20241223	150500	24134025	2840	2840	2840	2840	0
328	20241223	150400	24134025	2840	2840	2840	2840	0
329	20241223	150300	24134025	2840	2840	2840	2840	0
330	20241223	150200	24134025	2840	2840	2840	2840	33
331	20241223	150100	24040305	2840	2820	2840	2820	213
332	20241223	150000	23439555	2840	2840	2840	2840	0
333	20241223	145900	23439555	2840	2840	2840	2840	0
334	20241223	145800	23439555	2840	2835	2840	2835	79
335	20241223	145700	23215565	2835	2835	2835	2835	0
336	20241223	145600	23215565	2835	2835	2835	2835	0
337	20241223	145500	23215565	2835	2820	2835	2820	166
338	20241223	145400	22747430	2840	2840	2840	2840	0
339	20241223	145300	22747430	2840	2840	2840	2840	0
340	20241223	145200	22747430	2840	2840	2840	2840	0
341	20241223	145100	22747430	2840	2840	2840	2840	0
342	20241223	145000	22747430	2840	2840	2840	2840	0
343	20241223	144900	22747430	2840	2840	2840	2840	0
344	20241223	144800	22747430	2840	2840	2840	2840	0
345	20241223	144700	22747430	2840	2840	2840	2840	0
346	20241223	144600	22747430	2840	2840	2840	2840	0
347	20241223	144500	22747430	2840	2840	2840	2840	0
348	20241223	144400	22747430	2840	2840	2840	2840	0
349	20241223	144300	22747430	2840	2840	2840	2840	0
350	20241223	144200	22747430	2840	2840	2840	2840	0
351	20241223	144100	22747430	2840	2840	2840	2840	0
352	20241223	144000	22747430	2840	2840	2840	2840	0
353	20241223	143900	22747430	2840	2840	2840	2840	2
354	20241223	143800	22741750	2820	2825	2840	2820	1056
355	20241223	143700	19762705	2840	2840	2840	2840	0
356	20241223	143600	19762705	2840	2840	2840	2840	16
357	20241223	143500	19717265	2825	2825	2825	2825	0
358	20241223	143400	19717265	2825	2825	2825	2825	0
359	20241223	143300	19717265	2825	2825	2825	2825	0
360	20241223	143200	19717265	2825	2825	2825	2825	0
361	20241223	143100	19717265	2825	2825	2825	2825	160
362	20241223	143000	19265265	2840	2840	2840	2840	0
363	20241223	142900	19265265	2840	2840	2840	2840	0
364	20241223	142800	19265265	2840	2840	2840	2840	1
365	20241223	142700	19262425	2830	2830	2830	2830	0
366	20241223	142600	19262425	2830	2830	2830	2830	0
367	20241223	142500	19262425	2830	2830	2830	2830	0
368	20241223	142400	19262425	2830	2830	2830	2830	340
369	20241223	142300	18300225	2840	2840	2840	2840	0
370	20241223	142200	18300225	2840	2840	2840	2840	0
371	20241223	142100	18300225	2840	2840	2840	2840	0
372	20241223	142000	18300225	2840	2840	2840	2840	0
373	20241223	141900	18300225	2840	2840	2840	2840	0
374	20241223	141800	18300225	2840	2840	2840	2840	0
375	20241223	141700	18300225	2840	2840	2840	2840	0
376	20241223	141600	18300225	2840	2840	2840	2840	1
377	20241223	141500	18297385	2840	2840	2840	2840	2
378	20241223	141400	18291705	2855	2855	2855	2855	0
379	20241223	141300	18291705	2855	2855	2855	2855	0
380	20241223	141200	18291705	2855	2855	2855	2855	4
381	20241223	141100	18280285	2855	2855	2855	2855	0
382	20241223	141000	18280285	2855	2855	2855	2855	0
383	20241223	140900	18280285	2855	2855	2855	2855	0
384	20241223	140800	18280285	2855	2855	2855	2855	0
385	20241223	140700	18280285	2855	2850	2855	2850	6
386	20241223	140600	18263175	2845	2845	2845	2845	11
387	20241223	140500	18231880	2855	2855	2855	2855	0
388	20241223	140400	18231880	2855	2855	2855	2855	0
389	20241223	140300	18231880	2855	2855	2855	2855	0
390	20241223	140200	18231880	2855	2855	2855	2855	0
391	20241223	140100	18231880	2855	2835	2855	2835	142
392	20241223	140000	17829290	2845	2845	2845	2845	4
393	20241223	135900	17817910	2845	2845	2845	2845	0
394	20241223	135800	17817910	2845	2845	2845	2845	0
395	20241223	135700	17817910	2845	2845	2845	2845	0
396	20241223	135600	17817910	2845	2845	2845	2845	0
397	20241223	135500	17817910	2845	2845	2845	2845	30
398	20241223	135400	17732560	2855	2855	2855	2855	0
399	20241223	135300	17732560	2855	2855	2855	2855	0
400	20241223	135200	17732560	2855	2855	2855	2855	0
401	20241223	135100	17732560	2855	2855	2855	2855	0
402	20241223	135000	17732560	2855	2855	2855	2855	0
403	20241223	134900	17732560	2855	2855	2855	2855	0
404	20241223	134800	17732560	2855	2855	2855	2855	0
405	20241223	134700	17732560	2855	2855	2855	2855	0
406	20241223	134600	17732560	2855	2855	2855	2855	0
407	20241223	134500	17732560	2855	2855	2855	2855	0
408	20241223	134400	17732560	2855	2855	2855	2855	0
409	20241223	134300	17732560	2855	2855	2855	2855	0
410	20241223	134200	17732560	2855	2855	2855	2855	0
411	20241223	134100	17732560	2855	2855	2855	2855	0
412	20241223	134000	17732560	2855	2855	2855	2855	0
413	20241223	133900	17732560	2855	2855	2855	2855	0
414	20241223	133800	17732560	2855	2855	2855	2855	1
415	20241223	133700	17729705	2825	2825	2825	2825	0
416	20241223	133600	17729705	2825	2825	2825	2825	12
417	20241223	133500	17695805	2860	2855	2860	2850	341
418	20241223	133400	16721995	2830	2830	2830	2830	0
419	20241223	133300	16721995	2830	2830	2830	2830	0
420	20241223	133200	16721995	2830	2830	2830	2830	0
421	20241223	133100	16721995	2830	2830	2830	2830	0
422	20241223	133000	16721995	2830	2830	2830	2830	214
423	20241223	132900	16116375	2835	2835	2835	2835	0
424	20241223	132800	16116375	2835	2835	2835	2835	0
425	20241223	132700	16116375	2835	2835	2835	2835	11
426	20241223	132600	16085190	2835	2835	2835	2835	0
427	20241223	132500	16085190	2835	2835	2835	2835	0
428	20241223	132400	16085190	2835	2835	2835	2835	0
429	20241223	132300	16085190	2835	2835	2835	2835	0
430	20241223	132200	16085190	2835	2835	2835	2835	0
431	20241223	132100	16085190	2835	2835	2835	2835	0
432	20241223	132000	16085190	2835	2835	2835	2835	0
433	20241223	131900	16085190	2835	2835	2835	2835	0
434	20241223	131800	16085190	2835	2835	2835	2835	0
435	20241223	131700	16085190	2835	2835	2835	2835	0
436	20241223	131600	16085190	2835	2835	2835	2835	0
437	20241223	131500	16085190	2835	2835	2835	2835	0
438	20241223	131400	16085190	2835	2835	2835	2835	0
439	20241223	131300	16085190	2835	2835	2835	2835	0
440	20241223	131200	16085190	2835	2835	2835	2835	0
441	20241223	131100	16085190	2835	2835	2835	2835	0
442	20241223	131000	16085190	2835	2835	2835	2835	0
443	20241223	130900	16085190	2835	2835	2835	2835	0
444	20241223	130800	16085190	2835	2835	2835	2835	0
445	20241223	130700	16085190	2835	2835	2835	2835	0
446	20241223	130600	16085190	2835	2835	2835	2835	0
447	20241223	130500	16085190	2835	2835	2835	2835	1
448	20241223	130400	16082355	2815	2815	2815	2815	0
449	20241223	130300	16082355	2815	2815	2815	2815	0
450	20241223	130200	16082355	2815	2815	2815	2815	0
451	20241223	130100	16082355	2815	2815	2815	2815	0
452	20241223	130000	16082355	2815	2815	2815	2815	142
453	20241223	125900	15682625	2860	2860	2860	2860	0
454	20241223	125800	15682625	2860	2860	2860	2860	0
455	20241223	125700	15682625	2860	2860	2860	2860	0
456	20241223	125600	15682625	2860	2860	2860	2860	0
457	20241223	125500	15682625	2860	2830	2860	2805	61
458	20241223	125400	15510570	2830	2830	2830	2830	0
459	20241223	125300	15510570	2830	2830	2830	2830	0
460	20241223	125200	15510570	2830	2830	2830	2830	0
461	20241223	125100	15510570	2830	2830	2830	2830	0
462	20241223	125000	15510570	2830	2830	2830	2830	0
463	20241223	124900	15510570	2830	2830	2830	2830	0
464	20241223	124800	15510570	2830	2830	2830	2830	0
465	20241223	124700	15510570	2830	2830	2830	2830	0
466	20241223	124600	15510570	2830	2830	2830	2830	0
467	20241223	124500	15510570	2830	2830	2830	2830	0
468	20241223	124400	15510570	2830	2830	2830	2830	0
469	20241223	124300	15510570	2830	2830	2830	2830	0
470	20241223	124200	15510570	2830	2830	2830	2830	0
471	20241223	124100	15510570	2830	2830	2830	2830	47
472	20241223	124000	15377560	2825	2825	2825	2825	0
473	20241223	123900	15377560	2825	2825	2825	2825	0
474	20241223	123800	15377560	2825	2820	2825	2820	256
475	20241223	123700	14655005	2825	2825	2825	2825	0
476	20241223	123600	14655005	2825	2825	2825	2825	0
477	20241223	123500	14655005	2825	2825	2825	2825	0
478	20241223	123400	14655005	2825	2790	2825	2790	2
479	20241223	123300	14649390	2830	2830	2830	2830	0
480	20241223	123200	14649390	2830	2830	2830	2830	0
481	20241223	123100	14649390	2830	2830	2830	2830	1
482	20241223	123000	14646560	2800	2800	2800	2800	105
483	20241223	122900	14352560	2835	2835	2835	2835	0
484	20241223	122800	14352560	2835	2835	2835	2835	0
485	20241223	122700	14352560	2835	2835	2835	2835	0
486	20241223	122600	14352560	2835	2835	2835	2835	0
487	20241223	122500	14352560	2835	2835	2835	2835	0
488	20241223	122400	14352560	2835	2835	2835	2835	0
489	20241223	122300	14352560	2835	2835	2835	2835	0
490	20241223	122200	14352560	2835	2835	2835	2835	0
491	20241223	122100	14352560	2835	2835	2835	2835	0
492	20241223	122000	14352560	2835	2835	2835	2835	0
493	20241223	121900	14352560	2835	2835	2835	2835	0
494	20241223	121800	14352560	2835	2835	2835	2835	0
495	20241223	121700	14352560	2835	2835	2835	2835	0
496	20241223	121600	14352560	2835	2835	2835	2835	0
497	20241223	121500	14352560	2835	2835	2835	2835	0
498	20241223	121400	14352560	2835	2835	2835	2835	0
499	20241223	121300	14352560	2835	2835	2835	2835	0
500	20241223	121200	14352560	2835	2835	2835	2835	0
501	20241223	121100	14352560	2835	2835	2835	2835	0
502	20241223	121000	14352560	2835	2835	2835	2835	0
503	20241223	120900	14352560	2835	2835	2835	2835	1
504	20241223	120800	14349725	2830	2830	2830	2830	0
505	20241223	120700	14349725	2830	2830	2830	2830	0
506	20241223	120600	14349725	2830	2830	2830	2830	0
507	20241223	120500	14349725	2830	2830	2830	2830	0
508	20241223	120400	14349725	2830	2830	2830	2830	0
509	20241223	120300	14349725	2830	2795	2830	2790	239
510	20241223	120200	13681340	2800	2800	2800	2800	0
511	20241223	120100	13681340	2800	2800	2800	2800	0
512	20241223	120000	13681340	2800	2800	2800	2800	94
513	20241223	115900	13418140	2865	2835	2865	2835	13
514	20241223	115800	13381075	2865	2865	2865	2865	0
515	20241223	115700	13381075	2865	2865	2865	2865	0
516	20241223	115600	13381075	2865	2865	2865	2865	0
517	20241223	115500	13381075	2865	2835	2865	2835	190
518	20241223	115400	12839510	2835	2835	2835	2835	0
519	20241223	115300	12839510	2835	2835	2835	2835	0
520	20241223	115200	12839510	2835	2835	2835	2835	0
521	20241223	115100	12839510	2835	2835	2835	2835	0
522	20241223	115000	12839510	2835	2835	2835	2835	0
523	20241223	114900	12839510	2835	2835	2835	2835	0
524	20241223	114800	12839510	2835	2835	2835	2835	0
525	20241223	114700	12839510	2835	2835	2835	2835	0
526	20241223	114600	12839510	2835	2835	2835	2835	0
527	20241223	114500	12839510	2835	2835	2835	2835	0
528	20241223	114400	12839510	2835	2830	2835	2830	3
529	20241223	114300	12831015	2835	2835	2835	2835	0
530	20241223	114200	12831015	2835	2835	2835	2835	0
531	20241223	114100	12831015	2835	2835	2835	2835	0
532	20241223	114000	12831015	2835	2835	2835	2835	0
533	20241223	113900	12831015	2835	2835	2835	2835	0
534	20241223	113800	12831015	2835	2835	2835	2835	0
535	20241223	113700	12831015	2835	2835	2835	2835	0
536	20241223	113600	12831015	2835	2835	2835	2835	0
537	20241223	113500	12831015	2835	2835	2835	2835	0
538	20241223	113400	12831015	2835	2835	2835	2835	0
539	20241223	113300	12831015	2835	2835	2835	2835	0
540	20241223	113200	12831015	2835	2835	2835	2835	0
541	20241223	113100	12831015	2835	2835	2835	2835	0
542	20241223	113000	12831015	2835	2795	2835	2795	8
543	20241223	112900	12808615	2835	2835	2835	2835	0
544	20241223	112800	12808615	2835	2835	2835	2835	0
545	20241223	112700	12808615	2835	2835	2835	2835	0
546	20241223	112600	12808615	2835	2835	2835	2835	0
547	20241223	112500	12808615	2835	2835	2835	2835	0
548	20241223	112400	12808615	2835	2835	2835	2835	0
549	20241223	112300	12808615	2835	2835	2835	2835	0
550	20241223	112200	12808615	2835	2835	2835	2835	0
551	20241223	112100	12808615	2835	2835	2835	2835	0
552	20241223	112000	12808615	2835	2835	2835	2835	0
553	20241223	111900	12808615	2835	2835	2835	2835	0
554	20241223	111800	12808615	2835	2835	2835	2835	0
555	20241223	111700	12808615	2835	2835	2835	2835	0
556	20241223	111600	12808615	2835	2835	2835	2835	0
557	20241223	111500	12808615	2835	2835	2835	2835	1
558	20241223	111400	12805780	2800	2800	2800	2800	144
559	20241223	111300	12402580	2835	2835	2835	2835	0
560	20241223	111200	12402580	2835	2835	2835	2835	0
561	20241223	111100	12402580	2835	2835	2835	2835	0
562	20241223	111000	12402580	2835	2820	2835	2820	10
563	20241223	110900	12374305	2825	2820	2825	2820	7
564	20241223	110800	12354555	2800	2800	2800	2800	0
565	20241223	110700	12354555	2800	2800	2800	2800	110
566	20241223	110600	12046555	2805	2830	2830	2805	420
567	20241223	110500	10867180	2835	2835	2835	2835	0
568	20241223	110400	10867180	2835	2835	2835	2835	0
569	20241223	110300	10867180	2835	2835	2835	2835	94
570	20241223	110200	10600690	2840	2840	2840	2840	0
571	20241223	110100	10600690	2840	2840	2840	2840	0
572	20241223	110000	10600690	2840	2840	2840	2840	1
573	20241223	105900	10597850	2840	2840	2840	2840	0
574	20241223	105800	10597850	2840	2840	2840	2840	0
575	20241223	105700	10597850	2840	2840	2840	2840	0
576	20241223	105600	10597850	2840	2840	2840	2840	0
577	20241223	105500	10597850	2840	2840	2840	2840	0
578	20241223	105400	10597850	2840	2840	2840	2840	0
579	20241223	105300	10597850	2840	2840	2840	2840	0
580	20241223	105200	10597850	2840	2840	2840	2840	0
581	20241223	105100	10597850	2840	2840	2840	2840	0
582	20241223	105000	10597850	2840	2840	2840	2840	1
583	20241223	104900	10595010	2850	2850	2850	2850	0
584	20241223	104800	10595010	2850	2850	2850	2850	0
585	20241223	104700	10595010	2850	2850	2850	2850	0
586	20241223	104600	10595010	2850	2850	2850	2850	0
587	20241223	104500	10595010	2850	2850	2850	2850	0
588	20241223	104400	10595010	2850	2850	2850	2850	0
589	20241223	104300	10595010	2850	2850	2850	2850	0
590	20241223	104200	10595010	2850	2850	2850	2850	0
591	20241223	104100	10595010	2850	2850	2850	2850	0
592	20241223	104000	10595010	2850	2850	2850	2850	135
593	20241223	103900	10210260	2850	2840	2850	2840	350
594	20241223	103800	9212780	2850	2850	2850	2850	0
595	20241223	103700	9212780	2850	2840	2850	2840	10
596	20241223	103600	9184325	2810	2810	2810	2810	0
597	20241223	103500	9184325	2810	2810	2810	2810	0
598	20241223	103400	9184325	2810	2810	2810	2810	0
599	20241223	103300	9184325	2810	2810	2810	2810	16
600	20241223	103200	9139365	2810	2810	2810	2810	0
601	20241223	103100	9139365	2810	2810	2810	2810	0
602	20241223	103000	9139365	2810	2810	2810	2810	84
603	20241223	102900	8903325	2810	2815	2815	2810	144
604	20241223	102800	8497980	2865	2865	2865	2865	0
605	20241223	102700	8497980	2865	2865	2865	2865	0
606	20241223	102600	8497980	2865	2865	2865	2865	0
607	20241223	102500	8497980	2865	2865	2865	2865	0
608	20241223	102400	8497980	2865	2865	2865	2865	0
609	20241223	102300	8497980	2865	2865	2865	2865	0
610	20241223	102200	8497980	2865	2840	2865	2840	202
611	20241223	102100	7923750	2840	2850	2850	2840	241
612	20241223	102000	7237405	2860	2860	2860	2860	0
613	20241223	101900	7237405	2860	2860	2860	2860	15
614	20241223	101800	7194505	2860	2855	2860	2855	144
615	20241223	101700	6782780	2860	2860	2860	2860	0
616	20241223	101600	6782780	2860	2860	2860	2860	0
617	20241223	101500	6782780	2860	2860	2860	2860	0
618	20241223	101400	6782780	2860	2860	2860	2860	30
619	20241223	101300	6696980	2860	2860	2860	2860	0
620	20241223	101200	6696980	2860	2860	2860	2860	0
621	20241223	101100	6696980	2860	2860	2860	2860	1
622	20241223	101000	6694120	2870	2850	2870	2850	3
623	20241223	100900	6685550	2840	2840	2840	2840	158
624	20241223	100800	6236830	2830	2830	2830	2830	57
625	20241223	100700	6075520	2830	2830	2830	2830	0
626	20241223	100600	6075520	2830	2830	2830	2830	0
627	20241223	100500	6075520	2830	2830	2830	2830	0
628	20241223	100400	6075520	2830	2830	2830	2830	218
629	20241223	100300	5458580	2830	2830	2830	2830	6
630	20241223	100200	5441600	2825	2825	2825	2825	7
631	20241223	100100	5421825	2830	2825	2830	2825	25
632	20241223	100000	5351180	2805	2805	2805	2805	10
633	20241223	095900	5323130	2820	2820	2820	2820	14
634	20241223	095800	5283650	2825	2825	2825	2825	0
635	20241223	095700	5283650	2825	2825	2825	2825	13
636	20241223	095600	5246925	2830	2830	2830	2830	0
637	20241223	095500	5246925	2830	2830	2830	2830	0
638	20241223	095400	5246925	2830	2830	2830	2830	0
639	20241223	095300	5246925	2830	2830	2830	2830	0
640	20241223	095200	5246925	2830	2830	2830	2830	0
641	20241223	095100	5246925	2830	2830	2830	2830	0
642	20241223	095000	5246925	2830	2830	2830	2830	0
643	20241223	094900	5246925	2830	2830	2830	2830	0
644	20241223	094800	5246925	2830	2830	2830	2830	3
645	20241223	094700	5238435	2830	2830	2830	2830	6
646	20241223	094600	5221455	2830	2830	2830	2830	6
647	20241223	094500	5204475	2830	2830	2830	2830	0
648	20241223	094400	5204475	2830	2830	2830	2830	0
649	20241223	094300	5204475	2830	2830	2830	2830	0
650	20241223	094200	5204475	2830	2830	2830	2830	0
651	20241223	094100	5204475	2830	2830	2830	2830	0
652	20241223	094000	5204475	2830	2830	2830	2830	106
653	20241223	093900	4904495	2825	2825	2825	2825	5
654	20241223	093800	4890370	2825	2810	2825	2810	13
655	20241223	093700	4853670	2815	2815	2815	2815	2
656	20241223	093600	4848040	2815	2815	2815	2815	9
657	20241223	093500	4822705	2770	2770	2770	2770	0
658	20241223	093400	4822705	2770	2770	2770	2770	1
659	20241223	093300	4819935	2775	2775	2775	2775	0
660	20241223	093200	4819935	2775	2775	2775	2775	0
661	20241223	093100	4819935	2775	2775	2775	2775	0
662	20241223	093000	4819935	2775	2775	2775	2775	13
663	20241223	092900	4783860	2800	2800	2800	2800	0
664	20241223	092800	4783860	2800	2790	2800	2790	79
665	20241223	092700	4562725	2790	2790	2790	2790	0
666	20241223	092600	4562725	2790	2790	2790	2790	0
667	20241223	092500	4562725	2790	2790	2790	2790	0
668	20241223	092400	4562725	2790	2790	2790	2790	50
669	20241223	092300	4423225	2785	2785	2785	2785	5
670	20241223	092200	4409300	2760	2760	2760	2760	0
671	20241223	092100	4409300	2760	2760	2760	2760	1
672	20241223	092000	4406540	2780	2780	2780	2780	34
673	20241223	091900	4312020	2780	2780	2780	2780	0
674	20241223	091800	4312020	2780	2780	2780	2780	0
675	20241223	091700	4312020	2780	2780	2780	2780	100
676	20241223	091600	4034020	2750	2750	2750	2750	0
677	20241223	091500	4034020	2750	2750	2750	2750	0
678	20241223	091400	4034020	2750	2750	2750	2750	0
679	20241223	091300	4034020	2750	2750	2750	2750	0
680	20241223	091200	4034020	2750	2750	2750	2750	0
681	20241223	091100	4034020	2750	2750	2750	2750	0
682	20241223	091000	4034020	2750	2750	2750	2750	0
683	20241223	090900	4034020	2750	2750	2750	2750	0
684	20241223	090800	4034020	2750	2750	2750	2750	593
685	20241223	090700	2403270	2750	2750	2750	2750	0
686	20241223	090600	2403270	2750	2750	2750	2750	0
687	20241223	090500	2403270	2750	2740	2750	2740	95
688	20241223	090400	2142250	2740	2740	2740	2740	60
689	20241223	090300	1977850	2725	2725	2725	2725	0
690	20241223	090200	1977850	2725	2725	2725	2725	74
691	20241223	090100	1776200	2750	2750	2750	2750	0
692	20241223	090000	1776200	2750	2745	2750	2745	647