KissMeData/317120/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	211700	63798835	2995	2995	2995	2995	66
3	20241223	211600	63798835	2995	2995	2995	2995	0
4	20241223	211500	63798835	2995	2995	2995	2995	0
5	20241223	211400	63798835	2995	2995	2995	2995	0
6	20241223	211300	63798835	2995	2995	2995	2995	0
7	20241223	211200	63798835	2995	2995	2995	2995	0
8	20241223	211100	63798835	2995	2995	2995	2995	0
9	20241223	211000	63798835	2995	2995	2995	2995	0
10	20241223	210900	63798835	2995	2995	2995	2995	0
11	20241223	210800	63798835	2995	2995	2995	2995	0
12	20241223	210700	63798835	2995	2995	2995	2995	0
13	20241223	210600	63798835	2995	2995	2995	2995	0
14	20241223	210500	63798835	2995	2995	2995	2995	0
15	20241223	210400	63798835	2995	2995	2995	2995	0
16	20241223	210300	63798835	2995	2995	2995	2995	0
17	20241223	210200	63798835	2995	2995	2995	2995	0
18	20241223	210100	63798835	2995	2995	2995	2995	0
19	20241223	210000	63798835	2995	2995	2995	2995	0
20	20241223	205900	63798835	2995	2995	2995	2995	0
21	20241223	205800	63798835	2995	2995	2995	2995	0
22	20241223	205700	63798835	2995	2995	2995	2995	0
23	20241223	205600	63798835	2995	2995	2995	2995	0
24	20241223	205500	63798835	2995	2995	2995	2995	0
25	20241223	205400	63798835	2995	2995	2995	2995	0
26	20241223	205300	63798835	2995	2995	2995	2995	0
27	20241223	205200	63798835	2995	2995	2995	2995	0
28	20241223	205100	63798835	2995	2995	2995	2995	0
29	20241223	205000	63798835	2995	2995	2995	2995	0
30	20241223	204900	63798835	2995	2995	2995	2995	0
31	20241223	204800	63798835	2995	2995	2995	2995	0
32	20241223	204700	63798835	2995	2995	2995	2995	66
33	20241223	204600	63798835	2995	2995	2995	2995	0
34	20241223	204500	63798835	2995	2995	2995	2995	0
35	20241223	204400	63798835	2995	2995	2995	2995	0
36	20241223	204300	63798835	2995	2995	2995	2995	0
37	20241223	204200	63798835	2995	2995	2995	2995	0
38	20241223	204100	63798835	2995	2995	2995	2995	0
39	20241223	204000	63798835	2995	2995	2995	2995	0
40	20241223	203900	63798835	2995	2995	2995	2995	0
41	20241223	203800	63798835	2995	2995	2995	2995	0
42	20241223	203700	63798835	2995	2995	2995	2995	0
43	20241223	203600	63798835	2995	2995	2995	2995	0
44	20241223	203500	63798835	2995	2995	2995	2995	0
45	20241223	203400	63798835	2995	2995	2995	2995	0
46	20241223	203300	63798835	2995	2995	2995	2995	0
47	20241223	203200	63798835	2995	2995	2995	2995	0
48	20241223	203100	63798835	2995	2995	2995	2995	0
49	20241223	203000	63798835	2995	2995	2995	2995	0
50	20241223	202900	63798835	2995	2995	2995	2995	0
51	20241223	202800	63798835	2995	2995	2995	2995	0
52	20241223	202700	63798835	2995	2995	2995	2995	0
53	20241223	202600	63798835	2995	2995	2995	2995	0
54	20241223	202500	63798835	2995	2995	2995	2995	0
55	20241223	202400	63798835	2995	2995	2995	2995	0
56	20241223	202300	63798835	2995	2995	2995	2995	0
57	20241223	202200	63798835	2995	2995	2995	2995	0
58	20241223	202100	63798835	2995	2995	2995	2995	0
59	20241223	202000	63798835	2995	2995	2995	2995	0
60	20241223	201900	63798835	2995	2995	2995	2995	0
61	20241223	201800	63798835	2995	2995	2995	2995	0
62	20241223	201700	63798835	2995	2995	2995	2995	66
63	20241223	201600	63798835	2995	2995	2995	2995	0
64	20241223	201500	63798835	2995	2995	2995	2995	0
65	20241223	201400	63798835	2995	2995	2995	2995	0
66	20241223	201300	63798835	2995	2995	2995	2995	0
67	20241223	201200	63798835	2995	2995	2995	2995	0
68	20241223	201100	63798835	2995	2995	2995	2995	0
69	20241223	201000	63798835	2995	2995	2995	2995	0
70	20241223	200900	63798835	2995	2995	2995	2995	0
71	20241223	200800	63798835	2995	2995	2995	2995	0
72	20241223	200700	63798835	2995	2995	2995	2995	0
73	20241223	200600	63798835	2995	2995	2995	2995	0
74	20241223	200500	63798835	2995	2995	2995	2995	0
75	20241223	200400	63798835	2995	2995	2995	2995	0
76	20241223	200300	63798835	2995	2995	2995	2995	0
77	20241223	200200	63798835	2995	2995	2995	2995	0
78	20241223	200100	63798835	2995	2995	2995	2995	0
79	20241223	200000	63798835	2995	2995	2995	2995	0
80	20241223	195900	63798835	2995	2995	2995	2995	0
81	20241223	195800	63798835	2995	2995	2995	2995	0
82	20241223	195700	63798835	2995	2995	2995	2995	0
83	20241223	195600	63798835	2995	2995	2995	2995	0
84	20241223	195500	63798835	2995	2995	2995	2995	0
85	20241223	195400	63798835	2995	2995	2995	2995	0
86	20241223	195300	63798835	2995	2995	2995	2995	0
87	20241223	195200	63798835	2995	2995	2995	2995	0
88	20241223	195100	63798835	2995	2995	2995	2995	0
89	20241223	195000	63798835	2995	2995	2995	2995	0
90	20241223	194900	63798835	2995	2995	2995	2995	0
91	20241223	194800	63798835	2995	2995	2995	2995	0
92	20241223	194700	63798835	2995	2995	2995	2995	66
93	20241223	194600	63798835	2995	2995	2995	2995	0
94	20241223	194500	63798835	2995	2995	2995	2995	0
95	20241223	194400	63798835	2995	2995	2995	2995	0
96	20241223	194300	63798835	2995	2995	2995	2995	0
97	20241223	194200	63798835	2995	2995	2995	2995	0
98	20241223	194100	63798835	2995	2995	2995	2995	0
99	20241223	194000	63798835	2995	2995	2995	2995	0
100	20241223	193900	63798835	2995	2995	2995	2995	0
101	20241223	193800	63798835	2995	2995	2995	2995	0
102	20241223	193700	63798835	2995	2995	2995	2995	0
103	20241223	193600	63798835	2995	2995	2995	2995	0
104	20241223	193500	63798835	2995	2995	2995	2995	0
105	20241223	193400	63798835	2995	2995	2995	2995	0
106	20241223	193300	63798835	2995	2995	2995	2995	0
107	20241223	193200	63798835	2995	2995	2995	2995	0
108	20241223	193100	63798835	2995	2995	2995	2995	0
109	20241223	193000	63798835	2995	2995	2995	2995	0
110	20241223	192900	63798835	2995	2995	2995	2995	0
111	20241223	192800	63798835	2995	2995	2995	2995	0
112	20241223	192700	63798835	2995	2995	2995	2995	0
113	20241223	192600	63798835	2995	2995	2995	2995	0
114	20241223	192500	63798835	2995	2995	2995	2995	0
115	20241223	192400	63798835	2995	2995	2995	2995	0
116	20241223	192300	63798835	2995	2995	2995	2995	0
117	20241223	192200	63798835	2995	2995	2995	2995	0
118	20241223	192100	63798835	2995	2995	2995	2995	0
119	20241223	192000	63798835	2995	2995	2995	2995	0
120	20241223	191900	63798835	2995	2995	2995	2995	0
121	20241223	191800	63798835	2995	2995	2995	2995	0
122	20241223	191700	63798835	2995	2995	2995	2995	66
123	20241223	191600	63798835	2995	2995	2995	2995	0
124	20241223	191500	63798835	2995	2995	2995	2995	0
125	20241223	191400	63798835	2995	2995	2995	2995	0
126	20241223	191300	63798835	2995	2995	2995	2995	0
127	20241223	191200	63798835	2995	2995	2995	2995	0
128	20241223	191100	63798835	2995	2995	2995	2995	0
129	20241223	191000	63798835	2995	2995	2995	2995	0
130	20241223	190900	63798835	2995	2995	2995	2995	0
131	20241223	190800	63798835	2995	2995	2995	2995	0
132	20241223	190700	63798835	2995	2995	2995	2995	0
133	20241223	190600	63798835	2995	2995	2995	2995	0
134	20241223	190500	63798835	2995	2995	2995	2995	0
135	20241223	190400	63798835	2995	2995	2995	2995	0
136	20241223	190300	63798835	2995	2995	2995	2995	0
137	20241223	190200	63798835	2995	2995	2995	2995	0
138	20241223	190100	63798835	2995	2995	2995	2995	0
139	20241223	190000	63798835	2995	2995	2995	2995	0
140	20241223	185900	63798835	2995	2995	2995	2995	0
141	20241223	185800	63798835	2995	2995	2995	2995	0
142	20241223	185700	63798835	2995	2995	2995	2995	0
143	20241223	185600	63798835	2995	2995	2995	2995	0
144	20241223	185500	63798835	2995	2995	2995	2995	0
145	20241223	185400	63798835	2995	2995	2995	2995	0
146	20241223	185300	63798835	2995	2995	2995	2995	0
147	20241223	185200	63798835	2995	2995	2995	2995	0
148	20241223	185100	63798835	2995	2995	2995	2995	0
149	20241223	185000	63798835	2995	2995	2995	2995	0
150	20241223	184900	63798835	2995	2995	2995	2995	0
151	20241223	184800	63798835	2995	2995	2995	2995	0
152	20241223	184700	63798835	2995	2995	2995	2995	66
153	20241223	184600	63798835	2995	2995	2995	2995	0
154	20241223	184500	63798835	2995	2995	2995	2995	0
155	20241223	184400	63798835	2995	2995	2995	2995	0
156	20241223	184300	63798835	2995	2995	2995	2995	0
157	20241223	184200	63798835	2995	2995	2995	2995	0
158	20241223	184100	63798835	2995	2995	2995	2995	0
159	20241223	184000	63798835	2995	2995	2995	2995	0
160	20241223	183900	63798835	2995	2995	2995	2995	0
161	20241223	183800	63798835	2995	2995	2995	2995	0
162	20241223	183700	63798835	2995	2995	2995	2995	0
163	20241223	183600	63798835	2995	2995	2995	2995	0
164	20241223	183500	63798835	2995	2995	2995	2995	0
165	20241223	183400	63798835	2995	2995	2995	2995	0
166	20241223	183300	63798835	2995	2995	2995	2995	0
167	20241223	183200	63798835	2995	2995	2995	2995	0
168	20241223	183100	63798835	2995	2995	2995	2995	0
169	20241223	183000	63798835	2995	2995	2995	2995	0
170	20241223	182900	63798835	2995	2995	2995	2995	0
171	20241223	182800	63798835	2995	2995	2995	2995	0
172	20241223	182700	63798835	2995	2995	2995	2995	0
173	20241223	182600	63798835	2995	2995	2995	2995	0
174	20241223	182500	63798835	2995	2995	2995	2995	0
175	20241223	182400	63798835	2995	2995	2995	2995	0
176	20241223	182300	63798835	2995	2995	2995	2995	0
177	20241223	182200	63798835	2995	2995	2995	2995	0
178	20241223	182100	63798835	2995	2995	2995	2995	0
179	20241223	182000	63798835	2995	2995	2995	2995	0
180	20241223	181900	63798835	2995	2995	2995	2995	0
181	20241223	181800	63798835	2995	2995	2995	2995	0
182	20241223	181700	63798835	2995	2995	2995	2995	66
183	20241223	181600	63798835	2995	2995	2995	2995	0
184	20241223	181500	63798835	2995	2995	2995	2995	0
185	20241223	181400	63798835	2995	2995	2995	2995	0
186	20241223	181300	63798835	2995	2995	2995	2995	0
187	20241223	181200	63798835	2995	2995	2995	2995	0
188	20241223	181100	63798835	2995	2995	2995	2995	0
189	20241223	181000	63798835	2995	2995	2995	2995	0
190	20241223	180900	63798835	2995	2995	2995	2995	0
191	20241223	180800	63798835	2995	2995	2995	2995	0
192	20241223	180700	63798835	2995	2995	2995	2995	0
193	20241223	180600	63798835	2995	2995	2995	2995	0
194	20241223	180500	63798835	2995	2995	2995	2995	0
195	20241223	180400	63798835	2995	2995	2995	2995	0
196	20241223	180300	63798835	2995	2995	2995	2995	0
197	20241223	180200	63798835	2995	2995	2995	2995	0
198	20241223	180100	63798835	2995	2995	2995	2995	0
199	20241223	180000	63798835	2995	2995	2995	2995	0
200	20241223	175900	63798835	2995	2995	2995	2995	0
201	20241223	175800	63798835	2995	2995	2995	2995	0
202	20241223	175700	63798835	2995	2995	2995	2995	0
203	20241223	175600	63798835	2995	2995	2995	2995	0
204	20241223	175500	63798835	2995	2995	2995	2995	0
205	20241223	175400	63798835	2995	2995	2995	2995	0
206	20241223	175300	63798835	2995	2995	2995	2995	0
207	20241223	175200	63798835	2995	2995	2995	2995	0
208	20241223	175100	63798835	2995	2995	2995	2995	0
209	20241223	175000	63798835	2995	2995	2995	2995	0
210	20241223	174900	63798835	2995	2995	2995	2995	0
211	20241223	174800	63798835	2995	2995	2995	2995	0
212	20241223	174700	63798835	2995	2995	2995	2995	66
213	20241223	174600	63798835	2995	2995	2995	2995	0
214	20241223	174500	63798835	2995	2995	2995	2995	0
215	20241223	174400	63798835	2995	2995	2995	2995	0
216	20241223	174300	63798835	2995	2995	2995	2995	0
217	20241223	174200	63798835	2995	2995	2995	2995	0
218	20241223	174100	63798835	2995	2995	2995	2995	0
219	20241223	174000	63798835	2995	2995	2995	2995	0
220	20241223	173900	63798835	2995	2995	2995	2995	0
221	20241223	173800	63798835	2995	2995	2995	2995	0
222	20241223	173700	63798835	2995	2995	2995	2995	0
223	20241223	173600	63798835	2995	2995	2995	2995	0
224	20241223	173500	63798835	2995	2995	2995	2995	0
225	20241223	173400	63798835	2995	2995	2995	2995	0
226	20241223	173300	63798835	2995	2995	2995	2995	0
227	20241223	173200	63798835	2995	2995	2995	2995	0
228	20241223	173100	63798835	2995	2995	2995	2995	0
229	20241223	173000	63798835	2995	2995	2995	2995	0
230	20241223	172900	63798835	2995	2995	2995	2995	0
231	20241223	172800	63798835	2995	2995	2995	2995	0
232	20241223	172700	63798835	2995	2995	2995	2995	0
233	20241223	172600	63798835	2995	2995	2995	2995	0
234	20241223	172500	63798835	2995	2995	2995	2995	0
235	20241223	172400	63798835	2995	2995	2995	2995	0
236	20241223	172300	63798835	2995	2995	2995	2995	0
237	20241223	172200	63798835	2995	2995	2995	2995	0
238	20241223	172100	63798835	2995	2995	2995	2995	0
239	20241223	172000	63798835	2995	2995	2995	2995	0
240	20241223	171900	63798835	2995	2995	2995	2995	0
241	20241223	171800	63798835	2995	2995	2995	2995	0
242	20241223	171700	63798835	2995	2995	2995	2995	66
243	20241223	171600	63798835	2995	2995	2995	2995	0
244	20241223	171500	63798835	2995	2995	2995	2995	0
245	20241223	171400	63798835	2995	2995	2995	2995	0
246	20241223	171300	63798835	2995	2995	2995	2995	0
247	20241223	171200	63798835	2995	2995	2995	2995	0
248	20241223	171100	63798835	2995	2995	2995	2995	0
249	20241223	171000	63798835	2995	2995	2995	2995	0
250	20241223	170900	63798835	2995	2995	2995	2995	0
251	20241223	170800	63798835	2995	2995	2995	2995	0
252	20241223	170700	63798835	2995	2995	2995	2995	0
253	20241223	170600	63798835	2995	2995	2995	2995	0
254	20241223	170500	63798835	2995	2995	2995	2995	0
255	20241223	170400	63798835	2995	2995	2995	2995	0
256	20241223	170300	63798835	2995	2995	2995	2995	0
257	20241223	170200	63798835	2995	2995	2995	2995	0
258	20241223	170100	63798835	2995	2995	2995	2995	0
259	20241223	170000	63798835	2995	2995	2995	2995	0
260	20241223	165900	63798835	2995	2995	2995	2995	0
261	20241223	165800	63798835	2995	2995	2995	2995	0
262	20241223	165700	63798835	2995	2995	2995	2995	0
263	20241223	165600	63798835	2995	2995	2995	2995	0
264	20241223	165500	63798835	2995	2995	2995	2995	0
265	20241223	165400	63798835	2995	2995	2995	2995	0
266	20241223	165300	63798835	2995	2995	2995	2995	0
267	20241223	165200	63798835	2995	2995	2995	2995	0
268	20241223	165100	63798835	2995	2995	2995	2995	0
269	20241223	165000	63798835	2995	2995	2995	2995	0
270	20241223	164900	63798835	2995	2995	2995	2995	0
271	20241223	164800	63798835	2995	2995	2995	2995	0
272	20241223	164700	63798835	2995	2995	2995	2995	66
273	20241223	164600	63798835	2995	2995	2995	2995	0
274	20241223	164500	63798835	2995	2995	2995	2995	0
275	20241223	164400	63798835	2995	2995	2995	2995	0
276	20241223	164300	63798835	2995	2995	2995	2995	0
277	20241223	164200	63798835	2995	2995	2995	2995	0
278	20241223	164100	63798835	2995	2995	2995	2995	0
279	20241223	164000	63798835	2995	2995	2995	2995	0
280	20241223	163900	63798835	2995	2995	2995	2995	0
281	20241223	163800	63798835	2995	2995	2995	2995	0
282	20241223	163700	63798835	2995	2995	2995	2995	0
283	20241223	163600	63798835	2995	2995	2995	2995	0
284	20241223	163500	63798835	2995	2995	2995	2995	0
285	20241223	163400	63798835	2995	2995	2995	2995	0
286	20241223	163300	63798835	2995	2995	2995	2995	0
287	20241223	163200	63798835	2995	2995	2995	2995	0
288	20241223	163100	63798835	2995	2995	2995	2995	0
289	20241223	163000	63798835	2995	2995	2995	2995	0
290	20241223	162900	63798835	2995	2995	2995	2995	0
291	20241223	162800	63798835	2995	2995	2995	2995	0
292	20241223	162700	63798835	2995	2995	2995	2995	0
293	20241223	162600	63798835	2995	2995	2995	2995	0
294	20241223	162500	63798835	2995	2995	2995	2995	0
295	20241223	162400	63798835	2995	2995	2995	2995	0
296	20241223	162300	63798835	2995	2995	2995	2995	0
297	20241223	162200	63798835	2995	2995	2995	2995	0
298	20241223	162100	63798835	2995	2995	2995	2995	0
299	20241223	162000	63798835	2995	2995	2995	2995	0
300	20241223	161900	63798835	2995	2995	2995	2995	0
301	20241223	161800	63798835	2995	2995	2995	2995	0
302	20241223	161700	63798835	2995	2995	2995	2995	66
303	20241223	161600	63798835	2995	2995	2995	2995	0
304	20241223	161500	63798835	2995	2995	2995	2995	0
305	20241223	161400	63798835	2995	2995	2995	2995	0
306	20241223	161300	63798835	2995	2995	2995	2995	0
307	20241223	161200	63798835	2995	2995	2995	2995	0
308	20241223	161100	63798835	2995	2995	2995	2995	0
309	20241223	161000	63798835	2995	2995	2995	2995	0
310	20241223	160900	63798835	2995	2995	2995	2995	0
311	20241223	160800	63798835	2995	2995	2995	2995	0
312	20241223	160700	63798835	2995	2995	2995	2995	0
313	20241223	160600	63798835	2995	2995	2995	2995	0
314	20241223	160500	63798835	2995	2995	2995	2995	0
315	20241223	160400	63798835	2995	2995	2995	2995	0
316	20241223	160300	63798835	2995	2995	2995	2995	0
317	20241223	160200	63798835	2995	2995	2995	2995	0
318	20241223	160100	63798835	2995	2995	2995	2995	0
319	20241223	160000	63798835	2995	2995	2995	2995	0
320	20241223	155900	63798835	2995	2995	2995	2995	0
321	20241223	155800	63798835	2995	2995	2995	2995	0
322	20241223	155700	63798835	2995	2995	2995	2995	0
323	20241223	155600	63798835	2995	2995	2995	2995	0
324	20241223	155500	63798835	2995	2995	2995	2995	0
325	20241223	155400	63798835	2995	2995	2995	2995	0
326	20241223	155300	63798835	2995	2995	2995	2995	0
327	20241223	155200	63798835	2995	2995	2995	2995	0
328	20241223	155100	63798835	2995	2995	2995	2995	0
329	20241223	155000	63798835	2995	2995	2995	2995	0
330	20241223	154900	63798835	2995	2995	2995	2995	0
331	20241223	154800	63798835	2995	2995	2995	2995	0
332	20241223	154700	63798835	2995	2995	2995	2995	66
333	20241223	154600	63798835	2995	2995	2995	2995	0
334	20241223	154500	63798835	2995	2995	2995	2995	0
335	20241223	154400	63798835	2995	2995	2995	2995	0
336	20241223	154300	63798835	2995	2995	2995	2995	0
337	20241223	154200	63798835	2995	2995	2995	2995	0
338	20241223	154100	63798835	2995	2995	2995	2995	0
339	20241223	154000	63798835	2995	2995	2995	2995	0
340	20241223	153900	63798835	2995	2995	2995	2995	0
341	20241223	153800	63798835	2995	2995	2995	2995	0
342	20241223	153700	63798835	2995	2995	2995	2995	0
343	20241223	153600	63798835	2995	2995	2995	2995	0
344	20241223	153500	63798835	2995	2995	2995	2995	0
345	20241223	153400	63798835	2995	2995	2995	2995	0
346	20241223	153300	63798835	2995	2995	2995	2995	0
347	20241223	153200	63798835	2995	2995	2995	2995	0
348	20241223	153100	63798835	2995	2995	2995	2995	0
349	20241223	153000	63798835	2995	2995	2995	2995	66
350	20241223	152900	63601165	2970	2970	2970	2970	0
351	20241223	152800	63601165	2970	2970	2970	2970	0
352	20241223	152700	63601165	2970	2970	2970	2970	0
353	20241223	152600	63601165	2970	2970	2970	2970	0
354	20241223	152500	63601165	2970	2970	2970	2970	0
355	20241223	152400	63601165	2970	2970	2970	2970	0
356	20241223	152300	63601165	2970	2970	2970	2970	0
357	20241223	152200	63601165	2970	2970	2970	2970	0
358	20241223	152100	63601165	2970	2970	2970	2970	0
359	20241223	152000	63601165	2970	2970	2970	2970	0
360	20241223	151900	63601165	2970	2970	2970	2970	0
361	20241223	151800	63601165	2970	2970	2970	2970	0
362	20241223	151700	63601165	2970	2970	2970	2970	0
363	20241223	151600	63601165	2970	2970	2970	2970	4
364	20241223	151500	63589285	2970	2970	2970	2970	0
365	20241223	151400	63589285	2970	2970	2970	2970	0
366	20241223	151300	63589285	2970	2970	2970	2970	0
367	20241223	151200	63589285	2970	2970	2970	2970	0
368	20241223	151100	63589285	2970	2970	2970	2970	0
369	20241223	151000	63589285	2970	2970	2970	2970	0
370	20241223	150900	63589285	2970	2970	2970	2970	0
371	20241223	150800	63589285	2970	2970	2970	2970	0
372	20241223	150700	63589285	2970	2970	2970	2970	0
373	20241223	150600	63589285	2970	2970	2970	2970	0
374	20241223	150500	63589285	2970	2970	2970	2970	0
375	20241223	150400	63589285	2970	2970	2970	2970	0
376	20241223	150300	63589285	2970	2970	2970	2970	0
377	20241223	150200	63589285	2970	2970	2970	2970	0
378	20241223	150100	63589285	2970	2970	2970	2970	0
379	20241223	150000	63589285	2970	2970	2970	2970	0
380	20241223	145900	63589285	2970	2970	2970	2970	0
381	20241223	145800	63589285	2970	2970	2970	2970	0
382	20241223	145700	63589285	2970	2970	2970	2970	0
383	20241223	145600	63589285	2970	2970	2970	2970	0
384	20241223	145500	63589285	2970	2970	2970	2970	0
385	20241223	145400	63589285	2970	2970	2970	2970	0
386	20241223	145300	63589285	2970	2970	2970	2970	0
387	20241223	145200	63589285	2970	2970	2970	2970	0
388	20241223	145100	63589285	2970	2970	2970	2970	17
389	20241223	145000	63538795	2990	2990	2990	2990	0
390	20241223	144900	63538795	2990	2990	2990	2990	0
391	20241223	144800	63538795	2990	2990	2990	2990	0
392	20241223	144700	63538795	2990	2990	2990	2990	0
393	20241223	144600	63538795	2990	2990	2990	2990	0
394	20241223	144500	63538795	2990	2990	2990	2990	0
395	20241223	144400	63538795	2990	2990	2990	2990	77
396	20241223	144300	63308565	2980	2980	2980	2980	0
397	20241223	144200	63308565	2980	2980	2980	2980	0
398	20241223	144100	63308565	2980	2980	2980	2980	0
399	20241223	144000	63308565	2980	2980	2980	2980	0
400	20241223	143900	63308565	2980	2980	2980	2980	0
401	20241223	143800	63308565	2980	2980	2980	2980	0
402	20241223	143700	63308565	2980	2980	2980	2980	1
403	20241223	143600	63305585	2980	2980	2980	2980	3
404	20241223	143500	63296645	2980	2980	2980	2980	0
405	20241223	143400	63296645	2980	2980	2980	2980	996
406	20241223	143300	60328565	2980	2980	2980	2980	0
407	20241223	143200	60328565	2980	2980	2980	2980	0
408	20241223	143100	60328565	2980	2980	2980	2980	0
409	20241223	143000	60328565	2980	2980	2980	2980	0
410	20241223	142900	60328565	2980	2980	2980	2980	0
411	20241223	142800	60328565	2980	2980	2980	2980	0
412	20241223	142700	60328565	2980	2980	2980	2980	0
413	20241223	142600	60328565	2980	2980	2980	2980	0
414	20241223	142500	60328565	2980	2980	2980	2980	16
415	20241223	142400	60280885	2980	2980	2980	2980	333
416	20241223	142300	59288545	2980	2980	2980	2980	0
417	20241223	142200	59288545	2980	2980	2980	2980	0
418	20241223	142100	59288545	2980	2980	2980	2980	282
419	20241223	142000	58448185	2985	2985	2985	2985	239
420	20241223	141900	57734770	2995	2995	2995	2995	0
421	20241223	141800	57734770	2995	2995	2995	2995	0
422	20241223	141700	57734770	2995	2995	2995	2995	0
423	20241223	141600	57734770	2995	2995	2995	2995	0
424	20241223	141500	57734770	2995	2995	2995	2995	0
425	20241223	141400	57734770	2995	2995	2995	2995	0
426	20241223	141300	57734770	2995	2995	2995	2995	0
427	20241223	141200	57734770	2995	2995	2995	2995	0
428	20241223	141100	57734770	2995	2995	2995	2995	0
429	20241223	141000	57734770	2995	2990	2995	2990	1657
430	20241223	140900	52775250	2990	2990	2990	2990	0
431	20241223	140800	52775250	2990	2990	2990	2990	0
432	20241223	140700	52775250	2990	2990	2990	2990	0
433	20241223	140600	52775250	2990	2990	2990	2990	0
434	20241223	140500	52775250	2990	2990	2990	2990	0
435	20241223	140400	52775250	2990	2990	2990	2990	0
436	20241223	140300	52775250	2990	2990	2990	2990	0
437	20241223	140200	52775250	2990	2990	2990	2990	0
438	20241223	140100	52775250	2990	2990	2990	2990	0
439	20241223	140000	52775250	2990	2990	2990	2990	0
440	20241223	135900	52775250	2990	2990	2990	2990	0
441	20241223	135800	52775250	2990	2990	2990	2990	0
442	20241223	135700	52775250	2990	2990	2990	2990	0
443	20241223	135600	52775250	2990	2990	2990	2990	0
444	20241223	135500	52775250	2990	2990	2990	2990	0
445	20241223	135400	52775250	2990	2990	2990	2990	0
446	20241223	135300	52775250	2990	2990	2990	2990	0
447	20241223	135200	52775250	2990	2990	2990	2990	0
448	20241223	135100	52775250	2990	2990	2990	2990	0
449	20241223	135000	52775250	2990	2990	2990	2990	0
450	20241223	134900	52775250	2990	2990	2990	2990	1
451	20241223	134800	52772260	2990	2990	2990	2990	0
452	20241223	134700	52772260	2990	2990	2990	2990	0
453	20241223	134600	52772260	2990	2990	2990	2990	0
454	20241223	134500	52772260	2990	2990	2990	2990	0
455	20241223	134400	52772260	2990	2990	2990	2990	0
456	20241223	134300	52772260	2990	2990	2990	2990	0
457	20241223	134200	52772260	2990	2990	2990	2990	0
458	20241223	134100	52772260	2990	2990	2990	2990	0
459	20241223	134000	52772260	2990	2990	2990	2990	0
460	20241223	133900	52772260	2990	2990	2990	2990	0
461	20241223	133800	52772260	2990	2990	2990	2990	2
462	20241223	133700	52766280	2990	2990	2990	2990	0
463	20241223	133600	52766280	2990	2990	2990	2990	0
464	20241223	133500	52766280	2990	2990	2990	2990	0
465	20241223	133400	52766280	2990	2990	2990	2990	0
466	20241223	133300	52766280	2990	2990	2990	2990	97
467	20241223	133200	52476250	2990	2990	2990	2990	0
468	20241223	133100	52476250	2990	2990	2990	2990	0
469	20241223	133000	52476250	2990	2990	2990	2990	0
470	20241223	132900	52476250	2990	2990	2990	2990	0
471	20241223	132800	52476250	2990	2990	2990	2990	0
472	20241223	132700	52476250	2990	2990	2990	2990	0
473	20241223	132600	52476250	2990	2990	2990	2990	0
474	20241223	132500	52476250	2990	2990	2990	2990	167
475	20241223	132400	51976920	2985	2985	2985	2985	0
476	20241223	132300	51976920	2985	2985	2985	2985	0
477	20241223	132200	51976920	2985	2985	2985	2985	0
478	20241223	132100	51976920	2985	2985	2985	2985	0
479	20241223	132000	51976920	2985	2985	2985	2985	0
480	20241223	131900	51976920	2985	2985	2985	2985	0
481	20241223	131800	51976920	2985	2985	2985	2985	50
482	20241223	131700	51827670	2990	2990	2990	2990	0
483	20241223	131600	51827670	2990	2990	2990	2990	0
484	20241223	131500	51827670	2990	2990	2990	2990	0
485	20241223	131400	51827670	2990	2990	2990	2990	0
486	20241223	131300	51827670	2990	2990	2990	2990	0
487	20241223	131200	51827670	2990	2990	2990	2990	0
488	20241223	131100	51827670	2990	2990	2990	2990	0
489	20241223	131000	51827670	2990	2990	2990	2990	0
490	20241223	130900	51827670	2990	2990	2990	2990	0
491	20241223	130800	51827670	2990	2990	2990	2990	0
492	20241223	130700	51827670	2990	2990	2990	2990	0
493	20241223	130600	51827670	2990	2990	2990	2990	0
494	20241223	130500	51827670	2990	2990	2990	2990	0
495	20241223	130400	51827670	2990	2990	2990	2990	0
496	20241223	130300	51827670	2990	2990	2990	2990	0
497	20241223	130200	51827670	2990	2990	2990	2990	0
498	20241223	130100	51827670	2990	2990	2990	2990	0
499	20241223	130000	51827670	2990	2990	2990	2990	0
500	20241223	125900	51827670	2990	2990	2990	2990	0
501	20241223	125800	51827670	2990	2990	2990	2990	0
502	20241223	125700	51827670	2990	2990	2990	2990	0
503	20241223	125600	51827670	2990	2990	2990	2990	0
504	20241223	125500	51827670	2990	2990	2990	2990	0
505	20241223	125400	51827670	2990	2990	2990	2990	0
506	20241223	125300	51827670	2990	2990	2990	2990	0
507	20241223	125200	51827670	2990	2990	2990	2990	0
508	20241223	125100	51827670	2990	2990	2990	2990	0
509	20241223	125000	51827670	2990	2990	2990	2990	0
510	20241223	124900	51827670	2990	2990	2990	2990	0
511	20241223	124800	51827670	2990	2990	2990	2990	0
512	20241223	124700	51827670	2990	2990	2990	2990	0
513	20241223	124600	51827670	2990	2990	2990	2990	0
514	20241223	124500	51827670	2990	2990	2990	2990	0
515	20241223	124400	51827670	2990	2990	2990	2990	0
516	20241223	124300	51827670	2990	2990	2990	2990	3
517	20241223	124200	51818700	2990	2990	2990	2990	12
518	20241223	124100	51782820	2990	2990	2990	2990	0
519	20241223	124000	51782820	2990	2990	2990	2990	0
520	20241223	123900	51782820	2990	2990	2990	2990	0
521	20241223	123800	51782820	2990	2990	2990	2990	0
522	20241223	123700	51782820	2990	2990	2990	2990	0
523	20241223	123600	51782820	2990	2990	2990	2990	0
524	20241223	123500	51782820	2990	2990	2990	2990	0
525	20241223	123400	51782820	2990	2990	2990	2990	0
526	20241223	123300	51782820	2990	2990	2990	2990	0
527	20241223	123200	51782820	2990	2990	2990	2990	0
528	20241223	123100	51782820	2990	2990	2990	2990	0
529	20241223	123000	51782820	2990	2990	2990	2990	61
530	20241223	122900	51600430	2990	2990	2990	2990	115
531	20241223	122800	51256580	2995	2995	2995	2995	0
532	20241223	122700	51256580	2995	2995	2995	2995	0
533	20241223	122600	51256580	2995	2995	2995	2995	0
534	20241223	122500	51256580	2995	2995	2995	2995	0
535	20241223	122400	51256580	2995	2995	2995	2995	0
536	20241223	122300	51256580	2995	2995	2995	2995	0
537	20241223	122200	51256580	2995	2995	2995	2995	0
538	20241223	122100	51256580	2995	2995	2995	2995	0
539	20241223	122000	51256580	2995	2990	2995	2990	1037
540	20241223	121900	48150950	2990	2990	2990	2990	0
541	20241223	121800	48150950	2990	2985	2990	2985	900
542	20241223	121700	45460085	2985	2990	2990	2985	30
543	20241223	121600	45370390	2990	2980	2990	2980	189
544	20241223	121500	44806760	2980	2980	2980	2980	0
545	20241223	121400	44806760	2980	2980	2980	2980	226
546	20241223	121300	44133280	2980	2980	2980	2980	0
547	20241223	121200	44133280	2980	2980	2980	2980	0
548	20241223	121100	44133280	2980	2980	2980	2980	0
549	20241223	121000	44133280	2980	2980	2980	2980	0
550	20241223	120900	44133280	2980	2980	2980	2980	0
551	20241223	120800	44133280	2980	2980	2980	2980	0
552	20241223	120700	44133280	2980	2980	2980	2980	0
553	20241223	120600	44133280	2980	2980	2980	2980	0
554	20241223	120500	44133280	2980	2980	2980	2980	1
555	20241223	120400	44130300	2965	2965	2965	2965	0
556	20241223	120300	44130300	2965	2965	2965	2965	0
557	20241223	120200	44130300	2965	2965	2965	2965	0
558	20241223	120100	44130300	2965	2965	2965	2965	0
559	20241223	120000	44130300	2965	2965	2965	2965	0
560	20241223	115900	44130300	2965	2965	2965	2965	0
561	20241223	115800	44130300	2965	2965	2965	2965	0
562	20241223	115700	44130300	2965	2965	2965	2965	0
563	20241223	115600	44130300	2965	2965	2965	2965	1
564	20241223	115500	44127335	2965	2965	2965	2965	0
565	20241223	115400	44127335	2965	2965	2965	2965	0
566	20241223	115300	44127335	2965	2965	2965	2965	0
567	20241223	115200	44127335	2965	2965	2965	2965	0
568	20241223	115100	44127335	2965	2965	2965	2965	0
569	20241223	115000	44127335	2965	2965	2965	2965	0
570	20241223	114900	44127335	2965	2965	2965	2965	0
571	20241223	114800	44127335	2965	2965	2965	2965	0
572	20241223	114700	44127335	2965	2965	2965	2965	0
573	20241223	114600	44127335	2965	2965	2965	2965	0
574	20241223	114500	44127335	2965	2965	2965	2965	0
575	20241223	114400	44127335	2965	2965	2965	2965	0
576	20241223	114300	44127335	2965	2965	2965	2965	0
577	20241223	114200	44127335	2965	2965	2965	2965	0
578	20241223	114100	44127335	2965	2965	2965	2965	0
579	20241223	114000	44127335	2965	2965	2965	2965	0
580	20241223	113900	44127335	2965	2965	2965	2965	0
581	20241223	113800	44127335	2965	2965	2965	2965	0
582	20241223	113700	44127335	2965	2965	2965	2965	0
583	20241223	113600	44127335	2965	2965	2965	2965	0
584	20241223	113500	44127335	2965	2965	2965	2965	0
585	20241223	113400	44127335	2965	2965	2965	2965	0
586	20241223	113300	44127335	2965	2965	2965	2965	0
587	20241223	113200	44127335	2965	2965	2965	2965	0
588	20241223	113100	44127335	2965	2965	2965	2965	0
589	20241223	113000	44127335	2965	2965	2965	2965	0
590	20241223	112900	44127335	2965	2965	2965	2965	0
591	20241223	112800	44127335	2965	2965	2965	2965	0
592	20241223	112700	44127335	2965	2965	2965	2965	0
593	20241223	112600	44127335	2965	2965	2965	2965	0
594	20241223	112500	44127335	2965	2965	2965	2965	0
595	20241223	112400	44127335	2965	2965	2965	2965	0
596	20241223	112300	44127335	2965	2965	2965	2965	115
597	20241223	112200	43786360	2980	2980	2980	2980	0
598	20241223	112100	43786360	2980	2980	2980	2980	0
599	20241223	112000	43786360	2980	2980	2980	2980	0
600	20241223	111900	43786360	2980	2980	2980	2980	0
601	20241223	111800	43786360	2980	2980	2980	2980	0
602	20241223	111700	43786360	2980	2980	2980	2980	0
603	20241223	111600	43786360	2980	2980	2980	2980	0
604	20241223	111500	43786360	2980	2980	2980	2980	0
605	20241223	111400	43786360	2980	2980	2980	2980	11
606	20241223	111300	43753580	2990	2990	2990	2990	0
607	20241223	111200	43753580	2990	2990	2990	2990	0
608	20241223	111100	43753580	2990	2990	2990	2990	668
609	20241223	111000	41756260	2990	2990	2990	2990	0
610	20241223	110900	41756260	2990	2990	2990	2990	60
611	20241223	110800	41576860	2980	2980	2985	2980	668
612	20241223	110700	39586215	2980	2980	2980	2980	0
613	20241223	110600	39586215	2980	2980	2980	2980	0
614	20241223	110500	39586215	2980	2980	2980	2980	0
615	20241223	110400	39586215	2980	2980	2980	2980	0
616	20241223	110300	39586215	2980	2980	2980	2980	0
617	20241223	110200	39586215	2980	2980	2980	2980	0
618	20241223	110100	39586215	2980	2980	2980	2980	0
619	20241223	110000	39586215	2980	2980	2980	2980	0
620	20241223	105900	39586215	2980	2985	2985	2980	81
621	20241223	105800	39344435	2990	2990	2990	2990	600
622	20241223	105700	37550435	2990	2990	2990	2990	7
623	20241223	105600	37529505	2990	2990	2990	2990	0
624	20241223	105500	37529505	2990	2990	2990	2990	0
625	20241223	105400	37529505	2990	2990	2990	2990	0
626	20241223	105300	37529505	2990	2990	2990	2990	0
627	20241223	105200	37529505	2990	2990	2990	2990	0
628	20241223	105100	37529505	2990	2990	2990	2990	0
629	20241223	105000	37529505	2990	2990	2990	2990	0
630	20241223	104900	37529505	2990	2990	2990	2990	0
631	20241223	104800	37529505	2990	2990	2990	2990	133
632	20241223	104700	37131835	2995	2995	2995	2995	34
633	20241223	104600	37030005	2995	2995	2995	2995	0
634	20241223	104500	37030005	2995	2995	2995	2995	0
635	20241223	104400	37030005	2995	2990	2995	2990	2775
636	20241223	104300	28732750	2990	2990	2990	2990	7
637	20241223	104200	28711820	2975	2975	2975	2975	0
638	20241223	104100	28711820	2975	2975	2975	2975	0
639	20241223	104000	28711820	2975	2975	2975	2975	3
640	20241223	103900	28702895	2975	2975	2975	2975	1
641	20241223	103800	28699920	2975	2975	2975	2975	0
642	20241223	103700	28699920	2975	2975	2975	2975	0
643	20241223	103600	28699920	2975	2955	2975	2955	288
644	20241223	103500	27848520	2955	2955	2955	2955	0
645	20241223	103400	27848520	2955	2955	2955	2955	0
646	20241223	103300	27848520	2955	2955	2955	2955	0
647	20241223	103200	27848520	2955	2955	2955	2955	0
648	20241223	103100	27848520	2955	2955	2955	2955	2
649	20241223	103000	27842610	2955	2955	2955	2955	0
650	20241223	102900	27842610	2955	2950	2955	2950	10
651	20241223	102800	27813065	2950	2950	2950	2950	0
652	20241223	102700	27813065	2950	2950	2950	2950	0
653	20241223	102600	27813065	2950	2950	2950	2950	0
654	20241223	102500	27813065	2950	2950	2950	2950	0
655	20241223	102400	27813065	2950	2950	2950	2950	0
656	20241223	102300	27813065	2950	2950	2950	2950	5
657	20241223	102200	27798315	2955	2955	2955	2955	50
658	20241223	102100	27650565	2965	2965	2965	2965	0
659	20241223	102000	27650565	2965	2965	2965	2965	50
660	20241223	101900	27502315	2975	2975	2975	2975	0
661	20241223	101800	27502315	2975	2975	2975	2975	16
662	20241223	101700	27454715	2975	2975	2975	2975	10
663	20241223	101600	27424965	2975	2975	2975	2975	27
664	20241223	101500	27344640	2995	2995	2995	2995	50
665	20241223	101400	27194890	3000	2995	3000	2995	10
666	20241223	101300	27164915	2995	2990	2995	2990	669
667	20241223	101200	25161325	2990	2995	2995	2990	59
668	20241223	101100	24984870	2995	3000	3000	2995	13
669	20241223	101000	24945875	3000	2955	3000	2955	1661
670	20241223	100900	19992295	2955	2955	2955	2955	10
671	20241223	100800	19962745	2955	2930	2955	2930	515
672	20241223	100700	18452330	2930	2930	2930	2930	1
673	20241223	100600	18449400	2920	2920	2920	2920	0
674	20241223	100500	18449400	2920	2920	2920	2920	0
675	20241223	100400	18449400	2920	2920	2920	2920	0
676	20241223	100300	18449400	2920	2915	2930	2915	987
677	20241223	100200	15570760	2915	2915	2915	2915	4
678	20241223	100100	15559100	2915	2915	2915	2915	5
679	20241223	100000	15544525	2910	2910	2910	2910	0
680	20241223	095900	15544525	2910	2910	2910	2910	244
681	20241223	095800	14834485	2905	2905	2905	2905	0
682	20241223	095700	14834485	2905	2905	2905	2905	0
683	20241223	095600	14834485	2905	2905	2905	2905	0
684	20241223	095500	14834485	2905	2905	2905	2905	261
685	20241223	095400	14076280	2905	2905	2910	2905	751
686	20241223	095300	11894565	2905	2905	2905	2905	0
687	20241223	095200	11894565	2905	2905	2905	2905	0
688	20241223	095100	11894565	2905	2905	2905	2905	0
689	20241223	095000	11894565	2905	2905	2905	2905	0
690	20241223	094900	11894565	2905	2905	2905	2905	0
691	20241223	094800	11894565	2905	2890	2905	2890	5
692	20241223	094700	11880085	2890	2890	2890	2890	1
693	20241223	094600	11877195	2890	2885	2890	2885	4
694	20241223	094500	11865645	2885	2885	2885	2885	0
695	20241223	094400	11865645	2885	2885	2885	2885	6
696	20241223	094300	11848335	2870	2870	2870	2870	912
697	20241223	094200	9230895	2875	2875	2875	2875	0
698	20241223	094100	9230895	2875	2880	2880	2875	100
699	20241223	094000	8943030	2880	2880	2880	2880	0
700	20241223	093900	8943030	2880	2880	2880	2880	0
701	20241223	093800	8943030	2880	2880	2880	2880	4
702	20241223	093700	8931510	2880	2880	2880	2880	0
703	20241223	093600	8931510	2880	2880	2880	2880	40
704	20241223	093500	8816310	2890	2890	2890	2890	0
705	20241223	093400	8816310	2890	2880	2890	2880	11
706	20241223	093300	8784620	2880	2880	2880	2880	0
707	20241223	093200	8784620	2880	2880	2880	2880	0
708	20241223	093100	8784620	2880	2880	2880	2880	15
709	20241223	093000	8741420	2890	2890	2890	2890	0
710	20241223	092900	8741420	2890	2885	2890	2870	389
711	20241223	092800	7624365	2885	2885	2885	2885	0
712	20241223	092700	7624365	2885	2885	2885	2885	0
713	20241223	092600	7624365	2885	2885	2885	2885	0
714	20241223	092500	7624365	2885	2885	2885	2885	0
715	20241223	092400	7624365	2885	2885	2885	2885	0
716	20241223	092300	7624365	2885	2885	2885	2885	0
717	20241223	092200	7624365	2885	2885	2885	2885	0
718	20241223	092100	7624365	2885	2885	2885	2885	0
719	20241223	092000	7624365	2885	2885	2885	2885	0
720	20241223	091900	7624365	2885	2885	2885	2885	0
721	20241223	091800	7624365	2885	2885	2885	2885	0
722	20241223	091700	7624365	2885	2885	2885	2885	30
723	20241223	091600	7537815	2875	2900	2900	2875	300
724	20241223	091500	6669265	2900	2900	2900	2900	498
725	20241223	091400	5225065	2900	2900	2900	2900	374
726	20241223	091300	4140465	2900	2900	2900	2900	0
727	20241223	091200	4140465	2900	2905	2905	2900	110
728	20241223	091100	3821460	2900	2900	2900	2900	11
729	20241223	091000	3789560	2920	2920	2920	2920	0
730	20241223	090900	3789560	2920	2920	2920	2920	4
731	20241223	090800	3777880	2930	2930	2930	2930	0
732	20241223	090700	3777880	2930	2930	2930	2930	0
733	20241223	090600	3777880	2930	2930	2930	2930	0
734	20241223	090500	3777880	2930	2930	2930	2930	0
735	20241223	090400	3777880	2930	2875	2930	2875	1246
736	20241223	090300	140630	2870	2870	2870	2870	0
737	20241223	090200	140630	2870	2870	2870	2870	0
738	20241223	090100	140630	2870	2870	2870	2870	0
739	20241223	090000	140630	2870	2870	2870	2870	49