KissMeData/023000/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	190800	41426695	2405	2405	2405	2405	568
3	20241223	190700	41426695	2405	2405	2405	2405	0
4	20241223	190600	41426695	2405	2405	2405	2405	0
5	20241223	190500	41426695	2405	2405	2405	2405	0
6	20241223	190400	41426695	2405	2405	2405	2405	0
7	20241223	190300	41426695	2405	2405	2405	2405	0
8	20241223	190200	41426695	2405	2405	2405	2405	0
9	20241223	190100	41426695	2405	2405	2405	2405	0
10	20241223	190000	41426695	2405	2405	2405	2405	0
11	20241223	185900	41426695	2405	2405	2405	2405	0
12	20241223	185800	41426695	2405	2405	2405	2405	0
13	20241223	185700	41426695	2405	2405	2405	2405	0
14	20241223	185600	41426695	2405	2405	2405	2405	0
15	20241223	185500	41426695	2405	2405	2405	2405	0
16	20241223	185400	41426695	2405	2405	2405	2405	0
17	20241223	185300	41426695	2405	2405	2405	2405	0
18	20241223	185200	41426695	2405	2405	2405	2405	0
19	20241223	185100	41426695	2405	2405	2405	2405	0
20	20241223	185000	41426695	2405	2405	2405	2405	0
21	20241223	184900	41426695	2405	2405	2405	2405	0
22	20241223	184800	41426695	2405	2405	2405	2405	0
23	20241223	184700	41426695	2405	2405	2405	2405	0
24	20241223	184600	41426695	2405	2405	2405	2405	0
25	20241223	184500	41426695	2405	2405	2405	2405	0
26	20241223	184400	41426695	2405	2405	2405	2405	0
27	20241223	184300	41426695	2405	2405	2405	2405	0
28	20241223	184200	41426695	2405	2405	2405	2405	0
29	20241223	184100	41426695	2405	2405	2405	2405	0
30	20241223	184000	41426695	2405	2405	2405	2405	0
31	20241223	183900	41426695	2405	2405	2405	2405	0
32	20241223	183800	41426695	2405	2405	2405	2405	568
33	20241223	183700	41426695	2405	2405	2405	2405	0
34	20241223	183600	41426695	2405	2405	2405	2405	0
35	20241223	183500	41426695	2405	2405	2405	2405	0
36	20241223	183400	41426695	2405	2405	2405	2405	0
37	20241223	183300	41426695	2405	2405	2405	2405	0
38	20241223	183200	41426695	2405	2405	2405	2405	0
39	20241223	183100	41426695	2405	2405	2405	2405	0
40	20241223	183000	41426695	2405	2405	2405	2405	0
41	20241223	182900	41426695	2405	2405	2405	2405	0
42	20241223	182800	41426695	2405	2405	2405	2405	0
43	20241223	182700	41426695	2405	2405	2405	2405	0
44	20241223	182600	41426695	2405	2405	2405	2405	0
45	20241223	182500	41426695	2405	2405	2405	2405	0
46	20241223	182400	41426695	2405	2405	2405	2405	0
47	20241223	182300	41426695	2405	2405	2405	2405	0
48	20241223	182200	41426695	2405	2405	2405	2405	0
49	20241223	182100	41426695	2405	2405	2405	2405	0
50	20241223	182000	41426695	2405	2405	2405	2405	0
51	20241223	181900	41426695	2405	2405	2405	2405	0
52	20241223	181800	41426695	2405	2405	2405	2405	0
53	20241223	181700	41426695	2405	2405	2405	2405	0
54	20241223	181600	41426695	2405	2405	2405	2405	0
55	20241223	181500	41426695	2405	2405	2405	2405	0
56	20241223	181400	41426695	2405	2405	2405	2405	0
57	20241223	181300	41426695	2405	2405	2405	2405	0
58	20241223	181200	41426695	2405	2405	2405	2405	0
59	20241223	181100	41426695	2405	2405	2405	2405	0
60	20241223	181000	41426695	2405	2405	2405	2405	0
61	20241223	180900	41426695	2405	2405	2405	2405	0
62	20241223	180800	41426695	2405	2405	2405	2405	568
63	20241223	180700	41426695	2405	2405	2405	2405	0
64	20241223	180600	41426695	2405	2405	2405	2405	0
65	20241223	180500	41426695	2405	2405	2405	2405	0
66	20241223	180400	41426695	2405	2405	2405	2405	0
67	20241223	180300	41426695	2405	2405	2405	2405	0
68	20241223	180200	41426695	2405	2405	2405	2405	0
69	20241223	180100	41426695	2405	2405	2405	2405	0
70	20241223	180000	41426695	2405	2405	2405	2405	0
71	20241223	175900	41426695	2405	2405	2405	2405	0
72	20241223	175800	41426695	2405	2405	2405	2405	0
73	20241223	175700	41426695	2405	2405	2405	2405	0
74	20241223	175600	41426695	2405	2405	2405	2405	0
75	20241223	175500	41426695	2405	2405	2405	2405	0
76	20241223	175400	41426695	2405	2405	2405	2405	0
77	20241223	175300	41426695	2405	2405	2405	2405	0
78	20241223	175200	41426695	2405	2405	2405	2405	0
79	20241223	175100	41426695	2405	2405	2405	2405	0
80	20241223	175000	41426695	2405	2405	2405	2405	0
81	20241223	174900	41426695	2405	2405	2405	2405	0
82	20241223	174800	41426695	2405	2405	2405	2405	0
83	20241223	174700	41426695	2405	2405	2405	2405	0
84	20241223	174600	41426695	2405	2405	2405	2405	0
85	20241223	174500	41426695	2405	2405	2405	2405	0
86	20241223	174400	41426695	2405	2405	2405	2405	0
87	20241223	174300	41426695	2405	2405	2405	2405	0
88	20241223	174200	41426695	2405	2405	2405	2405	0
89	20241223	174100	41426695	2405	2405	2405	2405	0
90	20241223	174000	41426695	2405	2405	2405	2405	0
91	20241223	173900	41426695	2405	2405	2405	2405	0
92	20241223	173800	41426695	2405	2405	2405	2405	568
93	20241223	173700	41426695	2405	2405	2405	2405	0
94	20241223	173600	41426695	2405	2405	2405	2405	0
95	20241223	173500	41426695	2405	2405	2405	2405	0
96	20241223	173400	41426695	2405	2405	2405	2405	0
97	20241223	173300	41426695	2405	2405	2405	2405	0
98	20241223	173200	41426695	2405	2405	2405	2405	0
99	20241223	173100	41426695	2405	2405	2405	2405	0
100	20241223	173000	41426695	2405	2405	2405	2405	0
101	20241223	172900	41426695	2405	2405	2405	2405	0
102	20241223	172800	41426695	2405	2405	2405	2405	0
103	20241223	172700	41426695	2405	2405	2405	2405	0
104	20241223	172600	41426695	2405	2405	2405	2405	0
105	20241223	172500	41426695	2405	2405	2405	2405	0
106	20241223	172400	41426695	2405	2405	2405	2405	0
107	20241223	172300	41426695	2405	2405	2405	2405	0
108	20241223	172200	41426695	2405	2405	2405	2405	0
109	20241223	172100	41426695	2405	2405	2405	2405	0
110	20241223	172000	41426695	2405	2405	2405	2405	0
111	20241223	171900	41426695	2405	2405	2405	2405	0
112	20241223	171800	41426695	2405	2405	2405	2405	0
113	20241223	171700	41426695	2405	2405	2405	2405	0
114	20241223	171600	41426695	2405	2405	2405	2405	0
115	20241223	171500	41426695	2405	2405	2405	2405	0
116	20241223	171400	41426695	2405	2405	2405	2405	0
117	20241223	171300	41426695	2405	2405	2405	2405	0
118	20241223	171200	41426695	2405	2405	2405	2405	0
119	20241223	171100	41426695	2405	2405	2405	2405	0
120	20241223	171000	41426695	2405	2405	2405	2405	0
121	20241223	170900	41426695	2405	2405	2405	2405	0
122	20241223	170800	41426695	2405	2405	2405	2405	568
123	20241223	170700	41426695	2405	2405	2405	2405	0
124	20241223	170600	41426695	2405	2405	2405	2405	0
125	20241223	170500	41426695	2405	2405	2405	2405	0
126	20241223	170400	41426695	2405	2405	2405	2405	0
127	20241223	170300	41426695	2405	2405	2405	2405	0
128	20241223	170200	41426695	2405	2405	2405	2405	0
129	20241223	170100	41426695	2405	2405	2405	2405	0
130	20241223	170000	41426695	2405	2405	2405	2405	0
131	20241223	165900	41426695	2405	2405	2405	2405	0
132	20241223	165800	41426695	2405	2405	2405	2405	0
133	20241223	165700	41426695	2405	2405	2405	2405	0
134	20241223	165600	41426695	2405	2405	2405	2405	0
135	20241223	165500	41426695	2405	2405	2405	2405	0
136	20241223	165400	41426695	2405	2405	2405	2405	0
137	20241223	165300	41426695	2405	2405	2405	2405	0
138	20241223	165200	41426695	2405	2405	2405	2405	0
139	20241223	165100	41426695	2405	2405	2405	2405	0
140	20241223	165000	41426695	2405	2405	2405	2405	0
141	20241223	164900	41426695	2405	2405	2405	2405	0
142	20241223	164800	41426695	2405	2405	2405	2405	0
143	20241223	164700	41426695	2405	2405	2405	2405	0
144	20241223	164600	41426695	2405	2405	2405	2405	0
145	20241223	164500	41426695	2405	2405	2405	2405	0
146	20241223	164400	41426695	2405	2405	2405	2405	0
147	20241223	164300	41426695	2405	2405	2405	2405	0
148	20241223	164200	41426695	2405	2405	2405	2405	0
149	20241223	164100	41426695	2405	2405	2405	2405	0
150	20241223	164000	41426695	2405	2405	2405	2405	0
151	20241223	163900	41426695	2405	2405	2405	2405	0
152	20241223	163800	41426695	2405	2405	2405	2405	568
153	20241223	163700	41426695	2405	2405	2405	2405	0
154	20241223	163600	41426695	2405	2405	2405	2405	0
155	20241223	163500	41426695	2405	2405	2405	2405	0
156	20241223	163400	41426695	2405	2405	2405	2405	0
157	20241223	163300	41426695	2405	2405	2405	2405	0
158	20241223	163200	41426695	2405	2405	2405	2405	0
159	20241223	163100	41426695	2405	2405	2405	2405	0
160	20241223	163000	41426695	2405	2405	2405	2405	0
161	20241223	162900	41426695	2405	2405	2405	2405	0
162	20241223	162800	41426695	2405	2405	2405	2405	0
163	20241223	162700	41426695	2405	2405	2405	2405	0
164	20241223	162600	41426695	2405	2405	2405	2405	0
165	20241223	162500	41426695	2405	2405	2405	2405	0
166	20241223	162400	41426695	2405	2405	2405	2405	0
167	20241223	162300	41426695	2405	2405	2405	2405	0
168	20241223	162200	41426695	2405	2405	2405	2405	0
169	20241223	162100	41426695	2405	2405	2405	2405	0
170	20241223	162000	41426695	2405	2405	2405	2405	0
171	20241223	161900	41426695	2405	2405	2405	2405	0
172	20241223	161800	41426695	2405	2405	2405	2405	0
173	20241223	161700	41426695	2405	2405	2405	2405	0
174	20241223	161600	41426695	2405	2405	2405	2405	0
175	20241223	161500	41426695	2405	2405	2405	2405	0
176	20241223	161400	41426695	2405	2405	2405	2405	0
177	20241223	161300	41426695	2405	2405	2405	2405	0
178	20241223	161200	41426695	2405	2405	2405	2405	0
179	20241223	161100	41426695	2405	2405	2405	2405	0
180	20241223	161000	41426695	2405	2405	2405	2405	0
181	20241223	160900	41426695	2405	2405	2405	2405	0
182	20241223	160800	41426695	2405	2405	2405	2405	568
183	20241223	160700	41426695	2405	2405	2405	2405	0
184	20241223	160600	41426695	2405	2405	2405	2405	0
185	20241223	160500	41426695	2405	2405	2405	2405	0
186	20241223	160400	41426695	2405	2405	2405	2405	0
187	20241223	160300	41426695	2405	2405	2405	2405	0
188	20241223	160200	41426695	2405	2405	2405	2405	0
189	20241223	160100	41426695	2405	2405	2405	2405	0
190	20241223	160000	41426695	2405	2405	2405	2405	0
191	20241223	155900	41426695	2405	2405	2405	2405	0
192	20241223	155800	41426695	2405	2405	2405	2405	0
193	20241223	155700	41426695	2405	2405	2405	2405	0
194	20241223	155600	41426695	2405	2405	2405	2405	0
195	20241223	155500	41426695	2405	2405	2405	2405	0
196	20241223	155400	41426695	2405	2405	2405	2405	0
197	20241223	155300	41426695	2405	2405	2405	2405	0
198	20241223	155200	41426695	2405	2405	2405	2405	0
199	20241223	155100	41426695	2405	2405	2405	2405	0
200	20241223	155000	41426695	2405	2405	2405	2405	0
201	20241223	154900	41426695	2405	2405	2405	2405	0
202	20241223	154800	41426695	2405	2405	2405	2405	0
203	20241223	154700	41426695	2405	2405	2405	2405	0
204	20241223	154600	41426695	2405	2405	2405	2405	0
205	20241223	154500	41426695	2405	2405	2405	2405	0
206	20241223	154400	41426695	2405	2405	2405	2405	0
207	20241223	154300	41426695	2405	2405	2405	2405	0
208	20241223	154200	41426695	2405	2405	2405	2405	0
209	20241223	154100	41426695	2405	2405	2405	2405	0
210	20241223	154000	41426695	2405	2405	2405	2405	0
211	20241223	153900	41426695	2405	2405	2405	2405	0
212	20241223	153800	41426695	2405	2405	2405	2405	568
213	20241223	153700	41426695	2405	2405	2405	2405	0
214	20241223	153600	41426695	2405	2405	2405	2405	0
215	20241223	153500	41426695	2405	2405	2405	2405	0
216	20241223	153400	41426695	2405	2405	2405	2405	0
217	20241223	153300	41426695	2405	2405	2405	2405	0
218	20241223	153200	41426695	2405	2405	2405	2405	0
219	20241223	153100	41426695	2405	2405	2405	2405	0
220	20241223	153000	41426695	2405	2405	2405	2405	568
221	20241223	152900	40060655	2410	2410	2410	2410	0
222	20241223	152800	40060655	2410	2410	2410	2410	0
223	20241223	152700	40060655	2410	2410	2410	2410	0
224	20241223	152600	40060655	2410	2410	2410	2410	0
225	20241223	152500	40060655	2410	2410	2410	2410	0
226	20241223	152400	40060655	2410	2410	2410	2410	0
227	20241223	152300	40060655	2410	2410	2410	2410	0
228	20241223	152200	40060655	2410	2410	2410	2410	0
229	20241223	152100	40060655	2410	2410	2410	2410	0
230	20241223	152000	40060655	2410	2410	2410	2410	0
231	20241223	151900	40060655	2410	2415	2415	2410	89
232	20241223	151800	39845865	2425	2425	2425	2425	0
233	20241223	151700	39845865	2425	2425	2425	2425	0
234	20241223	151600	39845865	2425	2420	2425	2420	502
235	20241223	151500	38629395	2415	2415	2415	2415	0
236	20241223	151400	38629395	2415	2415	2415	2415	0
237	20241223	151300	38629395	2415	2415	2415	2415	0
238	20241223	151200	38629395	2415	2415	2415	2415	0
239	20241223	151100	38629395	2415	2415	2415	2415	0
240	20241223	151000	38629395	2415	2415	2415	2415	0
241	20241223	150900	38629395	2415	2415	2415	2415	10
242	20241223	150800	38605245	2415	2415	2415	2415	0
243	20241223	150700	38605245	2415	2420	2420	2415	176
244	20241223	150600	38180200	2420	2420	2420	2420	0
245	20241223	150500	38180200	2420	2420	2420	2420	320
246	20241223	150400	37405800	2420	2430	2430	2415	3903
247	20241223	150300	27972845	2435	2435	2435	2435	0
248	20241223	150200	27972845	2435	2435	2435	2435	0
249	20241223	150100	27972845	2435	2435	2435	2435	0
250	20241223	150000	27972845	2435	2435	2435	2435	0
251	20241223	145900	27972845	2435	2435	2435	2435	0
252	20241223	145800	27972845	2435	2435	2435	2435	747
253	20241223	145700	26153900	2430	2430	2430	2430	0
254	20241223	145600	26153900	2430	2430	2430	2430	0
255	20241223	145500	26153900	2430	2430	2430	2430	0
256	20241223	145400	26153900	2430	2430	2430	2430	0
257	20241223	145300	26153900	2430	2430	2430	2430	0
258	20241223	145200	26153900	2430	2430	2430	2430	0
259	20241223	145100	26153900	2430	2430	2430	2430	0
260	20241223	145000	26153900	2430	2430	2430	2430	0
261	20241223	144900	26153900	2430	2430	2430	2430	0
262	20241223	144800	26153900	2430	2430	2430	2430	0
263	20241223	144700	26153900	2430	2430	2430	2430	0
264	20241223	144600	26153900	2430	2430	2430	2430	0
265	20241223	144500	26153900	2430	2430	2430	2430	0
266	20241223	144400	26153900	2430	2430	2430	2430	0
267	20241223	144300	26153900	2430	2430	2430	2430	0
268	20241223	144200	26153900	2430	2430	2430	2430	0
269	20241223	144100	26153900	2430	2430	2430	2430	0
270	20241223	144000	26153900	2430	2430	2430	2430	0
271	20241223	143900	26153900	2430	2430	2430	2430	0
272	20241223	143800	26153900	2430	2430	2430	2430	0
273	20241223	143700	26153900	2430	2430	2430	2430	0
274	20241223	143600	26153900	2430	2430	2430	2430	0
275	20241223	143500	26153900	2430	2430	2430	2430	0
276	20241223	143400	26153900	2430	2430	2430	2430	0
277	20241223	143300	26153900	2430	2430	2430	2430	0
278	20241223	143200	26153900	2430	2430	2430	2430	0
279	20241223	143100	26153900	2430	2430	2430	2430	0
280	20241223	143000	26153900	2430	2430	2430	2430	0
281	20241223	142900	26153900	2430	2430	2430	2430	0
282	20241223	142800	26153900	2430	2430	2430	2430	0
283	20241223	142700	26153900	2430	2430	2430	2430	0
284	20241223	142600	26153900	2430	2430	2430	2430	0
285	20241223	142500	26153900	2430	2430	2430	2430	0
286	20241223	142400	26153900	2430	2430	2430	2430	0
287	20241223	142300	26153900	2430	2430	2430	2430	0
288	20241223	142200	26153900	2430	2430	2430	2430	0
289	20241223	142100	26153900	2430	2430	2430	2430	0
290	20241223	142000	26153900	2430	2445	2445	2430	502
291	20241223	141900	24933975	2435	2435	2435	2435	1
292	20241223	141800	24931540	2425	2425	2425	2425	0
293	20241223	141700	24931540	2425	2425	2425	2425	1
294	20241223	141600	24929115	2420	2430	2430	2420	160
295	20241223	141500	24541295	2430	2430	2430	2430	92
296	20241223	141400	24317735	2425	2425	2425	2425	0
297	20241223	141300	24317735	2425	2425	2425	2425	0
298	20241223	141200	24317735	2425	2435	2435	2425	846
299	20241223	141100	22266155	2445	2445	2445	2445	0
300	20241223	141000	22266155	2445	2440	2445	2440	11
301	20241223	140900	22239300	2435	2435	2435	2435	0
302	20241223	140800	22239300	2435	2435	2435	2435	0
303	20241223	140700	22239300	2435	2435	2435	2435	0
304	20241223	140600	22239300	2435	2435	2435	2435	0
305	20241223	140500	22239300	2435	2435	2435	2435	1
306	20241223	140400	22236865	2430	2430	2430	2430	0
307	20241223	140300	22236865	2430	2430	2430	2430	0
308	20241223	140200	22236865	2430	2430	2430	2430	0
309	20241223	140100	22236865	2430	2430	2430	2430	0
310	20241223	140000	22236865	2430	2430	2430	2430	0
311	20241223	135900	22236865	2430	2430	2430	2430	866
312	20241223	135800	20132485	2425	2425	2425	2425	0
313	20241223	135700	20132485	2425	2425	2425	2425	0
314	20241223	135600	20132485	2425	2425	2425	2425	0
315	20241223	135500	20132485	2425	2425	2425	2425	0
316	20241223	135400	20132485	2425	2425	2425	2425	0
317	20241223	135300	20132485	2425	2425	2425	2425	1
318	20241223	135200	20130060	2430	2430	2430	2430	2
319	20241223	135100	20125200	2435	2435	2435	2435	0
320	20241223	135000	20125200	2435	2435	2435	2435	0
321	20241223	134900	20125200	2435	2435	2435	2435	0
322	20241223	134800	20125200	2435	2435	2435	2435	0
323	20241223	134700	20125200	2435	2435	2435	2435	0
324	20241223	134600	20125200	2435	2435	2435	2435	0
325	20241223	134500	20125200	2435	2435	2435	2435	0
326	20241223	134400	20125200	2435	2430	2435	2430	69
327	20241223	134300	19957485	2430	2430	2430	2430	0
328	20241223	134200	19957485	2430	2430	2430	2430	0
329	20241223	134100	19957485	2430	2430	2430	2430	0
330	20241223	134000	19957485	2430	2425	2430	2425	38
331	20241223	133900	19865325	2425	2425	2425	2425	0
332	20241223	133800	19865325	2425	2425	2425	2425	0
333	20241223	133700	19865325	2425	2425	2425	2425	0
334	20241223	133600	19865325	2425	2425	2425	2425	0
335	20241223	133500	19865325	2425	2425	2425	2425	0
336	20241223	133400	19865325	2425	2425	2425	2425	0
337	20241223	133300	19865325	2425	2425	2425	2425	0
338	20241223	133200	19865325	2425	2425	2425	2425	0
339	20241223	133100	19865325	2425	2425	2425	2425	0
340	20241223	133000	19865325	2425	2420	2425	2420	160
341	20241223	132900	19478050	2420	2420	2420	2420	0
342	20241223	132800	19478050	2420	2420	2420	2420	0
343	20241223	132700	19478050	2420	2420	2420	2420	0
344	20241223	132600	19478050	2420	2420	2420	2420	0
345	20241223	132500	19478050	2420	2420	2420	2420	0
346	20241223	132400	19478050	2420	2420	2420	2420	0
347	20241223	132300	19478050	2420	2420	2420	2420	0
348	20241223	132200	19478050	2420	2420	2420	2420	0
349	20241223	132100	19478050	2420	2420	2420	2420	0
350	20241223	132000	19478050	2420	2420	2420	2420	0
351	20241223	131900	19478050	2420	2420	2420	2420	0
352	20241223	131800	19478050	2420	2420	2420	2420	0
353	20241223	131700	19478050	2420	2420	2420	2420	0
354	20241223	131600	19478050	2420	2420	2420	2420	0
355	20241223	131500	19478050	2420	2420	2420	2420	0
356	20241223	131400	19478050	2420	2420	2420	2420	1
357	20241223	131300	19475630	2410	2410	2410	2410	0
358	20241223	131200	19475630	2410	2410	2410	2410	0
359	20241223	131100	19475630	2410	2410	2410	2410	0
360	20241223	131000	19475630	2410	2410	2410	2410	0
361	20241223	130900	19475630	2410	2410	2410	2410	0
362	20241223	130800	19475630	2410	2410	2410	2410	0
363	20241223	130700	19475630	2410	2410	2410	2410	0
364	20241223	130600	19475630	2410	2410	2410	2410	0
365	20241223	130500	19475630	2410	2410	2410	2410	0
366	20241223	130400	19475630	2410	2410	2410	2410	0
367	20241223	130300	19475630	2410	2410	2410	2410	0
368	20241223	130200	19475630	2410	2410	2410	2410	0
369	20241223	130100	19475630	2410	2410	2410	2410	0
370	20241223	130000	19475630	2410	2410	2410	2410	0
371	20241223	125900	19475630	2410	2410	2410	2410	0
372	20241223	125800	19475630	2410	2410	2410	2410	0
373	20241223	125700	19475630	2410	2410	2410	2410	0
374	20241223	125600	19475630	2410	2410	2410	2410	0
375	20241223	125500	19475630	2410	2410	2410	2410	0
376	20241223	125400	19475630	2410	2410	2410	2410	0
377	20241223	125300	19475630	2410	2410	2410	2410	0
378	20241223	125200	19475630	2410	2410	2410	2410	0
379	20241223	125100	19475630	2410	2410	2410	2410	0
380	20241223	125000	19475630	2410	2415	2415	2410	37
381	20241223	124900	19386415	2415	2415	2415	2415	0
382	20241223	124800	19386415	2415	2415	2415	2415	0
383	20241223	124700	19386415	2415	2415	2415	2415	0
384	20241223	124600	19386415	2415	2415	2415	2415	0
385	20241223	124500	19386415	2415	2415	2415	2415	0
386	20241223	124400	19386415	2415	2415	2415	2415	0
387	20241223	124300	19386415	2415	2420	2420	2415	680
388	20241223	124200	17744200	2425	2425	2425	2425	0
389	20241223	124100	17744200	2425	2425	2425	2425	0
390	20241223	124000	17744200	2425	2420	2425	2420	21
391	20241223	123900	17693370	2415	2415	2415	2415	0
392	20241223	123800	17693370	2415	2415	2415	2415	0
393	20241223	123700	17693370	2415	2415	2415	2415	0
394	20241223	123600	17693370	2415	2415	2415	2415	63
395	20241223	123500	17541225	2415	2415	2415	2415	57
396	20241223	123400	17403570	2415	2415	2415	2415	50
397	20241223	123300	17282820	2415	2410	2415	2410	383
398	20241223	123200	16359600	2410	2410	2410	2410	0
399	20241223	123100	16359600	2410	2410	2410	2410	0
400	20241223	123000	16359600	2410	2410	2410	2410	0
401	20241223	122900	16359600	2410	2410	2410	2410	0
402	20241223	122800	16359600	2410	2410	2410	2410	0
403	20241223	122700	16359600	2410	2410	2410	2410	0
404	20241223	122600	16359600	2410	2415	2415	2410	2
405	20241223	122500	16354775	2410	2410	2410	2410	0
406	20241223	122400	16354775	2410	2410	2410	2410	0
407	20241223	122300	16354775	2410	2410	2410	2410	0
408	20241223	122200	16354775	2410	2410	2410	2410	0
409	20241223	122100	16354775	2410	2410	2410	2410	0
410	20241223	122000	16354775	2410	2410	2410	2410	0
411	20241223	121900	16354775	2410	2410	2410	2410	0
412	20241223	121800	16354775	2410	2410	2410	2410	0
413	20241223	121700	16354775	2410	2410	2410	2410	19
414	20241223	121600	16308985	2410	2420	2420	2410	5
415	20241223	121500	16296915	2425	2420	2425	2420	2
416	20241223	121400	16292070	2405	2405	2405	2405	11
417	20241223	121300	16265615	2405	2405	2405	2405	37
418	20241223	121200	16176630	2410	2410	2410	2410	0
419	20241223	121100	16176630	2410	2410	2410	2410	1
420	20241223	121000	16174220	2410	2410	2410	2410	0
421	20241223	120900	16174220	2410	2410	2410	2410	0
422	20241223	120800	16174220	2410	2410	2410	2410	0
423	20241223	120700	16174220	2410	2410	2410	2410	0
424	20241223	120600	16174220	2410	2410	2410	2410	0
425	20241223	120500	16174220	2410	2410	2410	2410	1
426	20241223	120400	16171810	2420	2420	2420	2420	0
427	20241223	120300	16171810	2420	2420	2420	2420	0
428	20241223	120200	16171810	2420	2420	2420	2420	0
429	20241223	120100	16171810	2420	2420	2420	2420	0
430	20241223	120000	16171810	2420	2420	2420	2420	2
431	20241223	115900	16166970	2420	2420	2420	2420	39
432	20241223	115800	16072590	2400	2400	2400	2400	0
433	20241223	115700	16072590	2400	2400	2400	2400	0
434	20241223	115600	16072590	2400	2400	2400	2400	0
435	20241223	115500	16072590	2400	2400	2400	2400	0
436	20241223	115400	16072590	2400	2400	2400	2400	12
437	20241223	115300	16043790	2400	2405	2405	2400	3
438	20241223	115200	16036580	2405	2410	2410	2405	6
439	20241223	115100	16022145	2410	2425	2425	2410	5
440	20241223	115000	16010060	2420	2410	2430	2410	19
441	20241223	114900	15964040	2400	2400	2400	2400	60
442	20241223	114800	15820040	2400	2400	2400	2400	50
443	20241223	114700	15700040	2410	2410	2410	2410	0
444	20241223	114600	15700040	2410	2410	2410	2410	0
445	20241223	114500	15700040	2410	2410	2420	2410	12
446	20241223	114400	15671070	2400	2400	2400	2400	0
447	20241223	114300	15671070	2400	2400	2400	2400	0
448	20241223	114200	15671070	2400	2400	2400	2400	0
449	20241223	114100	15671070	2400	2400	2400	2400	0
450	20241223	114000	15671070	2400	2400	2400	2400	22
451	20241223	113900	15618270	2405	2410	2410	2405	23
452	20241223	113800	15562950	2405	2405	2405	2405	1
453	20241223	113700	15560545	2405	2405	2405	2405	0
454	20241223	113600	15560545	2405	2405	2405	2405	0
455	20241223	113500	15560545	2405	2405	2405	2405	0
456	20241223	113400	15560545	2405	2405	2405	2405	0
457	20241223	113300	15560545	2405	2405	2405	2405	0
458	20241223	113200	15560545	2405	2405	2405	2405	0
459	20241223	113100	15560545	2405	2405	2405	2405	0
460	20241223	113000	15560545	2405	2405	2405	2405	0
461	20241223	112900	15560545	2405	2405	2405	2405	0
462	20241223	112800	15560545	2405	2405	2405	2405	0
463	20241223	112700	15560545	2405	2400	2405	2400	361
464	20241223	112600	14693635	2400	2400	2400	2400	0
465	20241223	112500	14693635	2400	2400	2400	2400	0
466	20241223	112400	14693635	2400	2400	2400	2400	0
467	20241223	112300	14693635	2400	2400	2400	2400	0
468	20241223	112200	14693635	2400	2400	2400	2400	0
469	20241223	112100	14693635	2400	2400	2400	2400	0
470	20241223	112000	14693635	2400	2400	2400	2400	0
471	20241223	111900	14693635	2400	2400	2400	2400	0
472	20241223	111800	14693635	2400	2400	2400	2400	444
473	20241223	111700	13628035	2395	2400	2400	2395	369
474	20241223	111600	12743615	2405	2405	2405	2405	0
475	20241223	111500	12743615	2405	2405	2405	2405	88
476	20241223	111400	12531975	2400	2400	2400	2400	0
477	20241223	111300	12531975	2400	2400	2400	2400	0
478	20241223	111200	12531975	2400	2400	2400	2400	0
479	20241223	111100	12531975	2400	2400	2400	2400	0
480	20241223	111000	12531975	2400	2400	2400	2400	0
481	20241223	110900	12531975	2400	2400	2400	2400	0
482	20241223	110800	12531975	2400	2400	2400	2400	7
483	20241223	110700	12515175	2400	2400	2400	2400	16
484	20241223	110600	12476775	2400	2400	2400	2400	3
485	20241223	110500	12469575	2400	2400	2400	2400	0
486	20241223	110400	12469575	2400	2400	2400	2400	0
487	20241223	110300	12469575	2400	2400	2400	2400	0
488	20241223	110200	12469575	2400	2400	2400	2400	0
489	20241223	110100	12469575	2400	2400	2400	2400	3
490	20241223	110000	12462375	2400	2405	2405	2400	87
491	20241223	105900	12253250	2405	2405	2405	2405	19
492	20241223	105800	12207555	2405	2405	2405	2405	15
493	20241223	105700	12171480	2420	2415	2420	2405	10
494	20241223	105600	12147380	2410	2410	2420	2410	8
495	20241223	105500	12128065	2420	2405	2425	2400	114
496	20241223	105400	11853780	2405	2405	2405	2405	0
497	20241223	105300	11853780	2405	2405	2405	2405	0
498	20241223	105200	11853780	2405	2405	2405	2405	0
499	20241223	105100	11853780	2405	2405	2405	2405	0
500	20241223	105000	11853780	2405	2405	2405	2405	0
501	20241223	104900	11853780	2405	2405	2405	2405	0
502	20241223	104800	11853780	2405	2405	2405	2405	0
503	20241223	104700	11853780	2405	2405	2405	2405	0
504	20241223	104600	11853780	2405	2405	2405	2405	0
505	20241223	104500	11853780	2405	2405	2405	2405	0
506	20241223	104400	11853780	2405	2405	2405	2405	0
507	20241223	104300	11853780	2405	2400	2405	2400	957
508	20241223	104200	9552635	2400	2405	2405	2400	15
509	20241223	104100	9516600	2410	2425	2425	2410	899
510	20241223	104000	7345545	2430	2430	2430	2420	95
511	20241223	103900	7115010	2430	2430	2430	2430	1
512	20241223	103800	7112580	2425	2405	2425	2405	187
513	20241223	103700	6661955	2405	2400	2405	2400	2
514	20241223	103600	6657150	2395	2395	2395	2395	0
515	20241223	103500	6657150	2395	2395	2395	2395	0
516	20241223	103400	6657150	2395	2395	2395	2395	0
517	20241223	103300	6657150	2395	2395	2395	2395	0
518	20241223	103200	6657150	2395	2395	2395	2395	0
519	20241223	103100	6657150	2395	2395	2395	2395	0
520	20241223	103000	6657150	2395	2395	2395	2395	0
521	20241223	102900	6657150	2395	2395	2395	2395	0
522	20241223	102800	6657150	2395	2395	2395	2395	154
523	20241223	102700	6288320	2395	2395	2395	2395	0
524	20241223	102600	6288320	2395	2395	2395	2395	0
525	20241223	102500	6288320	2395	2395	2395	2395	88
526	20241223	102400	6077560	2395	2395	2395	2395	0
527	20241223	102300	6077560	2395	2395	2395	2395	0
528	20241223	102200	6077560	2395	2395	2395	2395	0
529	20241223	102100	6077560	2395	2395	2395	2395	0
530	20241223	102000	6077560	2395	2395	2395	2395	0
531	20241223	101900	6077560	2395	2395	2395	2395	0
532	20241223	101800	6077560	2395	2395	2395	2395	0
533	20241223	101700	6077560	2395	2395	2395	2395	890
534	20241223	101600	3946010	2395	2395	2395	2395	0
535	20241223	101500	3946010	2395	2395	2395	2395	0
536	20241223	101400	3946010	2395	2395	2395	2395	0
537	20241223	101300	3946010	2395	2395	2395	2395	0
538	20241223	101200	3946010	2395	2395	2395	2395	0
539	20241223	101100	3946010	2395	2395	2395	2395	0
540	20241223	101000	3946010	2395	2395	2395	2395	0
541	20241223	100900	3946010	2395	2395	2395	2395	0
542	20241223	100800	3946010	2395	2395	2395	2395	0
543	20241223	100700	3946010	2395	2395	2395	2395	0
544	20241223	100600	3946010	2395	2395	2395	2395	0
545	20241223	100500	3946010	2395	2395	2395	2395	0
546	20241223	100400	3946010	2395	2395	2395	2395	0
547	20241223	100300	3946010	2395	2395	2395	2395	309
548	20241223	100200	3205955	2395	2395	2395	2395	0
549	20241223	100100	3205955	2395	2395	2395	2395	0
550	20241223	100000	3205955	2395	2395	2395	2395	0
551	20241223	095900	3205955	2395	2395	2395	2395	0
552	20241223	095800	3205955	2395	2395	2395	2395	500
553	20241223	095700	2008455	2385	2385	2385	2385	60
554	20241223	095600	1865355	2390	2390	2390	2390	0
555	20241223	095500	1865355	2390	2390	2390	2390	2
556	20241223	095400	1860575	2395	2395	2395	2395	0
557	20241223	095300	1860575	2395	2395	2395	2395	0
558	20241223	095200	1860575	2395	2395	2395	2395	0
559	20241223	095100	1860575	2395	2395	2395	2395	0
560	20241223	095000	1860575	2395	2395	2395	2395	0
561	20241223	094900	1860575	2395	2395	2395	2395	0
562	20241223	094800	1860575	2395	2395	2395	2395	0
563	20241223	094700	1860575	2395	2395	2395	2395	0
564	20241223	094600	1860575	2395	2395	2395	2395	0
565	20241223	094500	1860575	2395	2395	2395	2395	0
566	20241223	094400	1860575	2395	2395	2395	2395	0
567	20241223	094300	1860575	2395	2395	2395	2395	0
568	20241223	094200	1860575	2395	2395	2395	2395	0
569	20241223	094100	1860575	2395	2395	2395	2395	0
570	20241223	094000	1860575	2395	2395	2395	2395	0
571	20241223	093900	1860575	2395	2395	2395	2395	0
572	20241223	093800	1860575	2395	2395	2395	2395	0
573	20241223	093700	1860575	2395	2395	2395	2395	1
574	20241223	093600	1858180	2405	2405	2405	2405	0
575	20241223	093500	1858180	2405	2405	2405	2405	0
576	20241223	093400	1858180	2405	2405	2405	2405	0
577	20241223	093300	1858180	2405	2405	2405	2405	0
578	20241223	093200	1858180	2405	2405	2405	2405	0
579	20241223	093100	1858180	2405	2395	2405	2395	3
580	20241223	093000	1850975	2385	2385	2385	2385	0
581	20241223	092900	1850975	2385	2385	2385	2385	0
582	20241223	092800	1850975	2385	2385	2385	2385	150
583	20241223	092700	1493225	2410	2410	2410	2410	0
584	20241223	092600	1493225	2410	2410	2410	2410	0
585	20241223	092500	1493225	2410	2410	2410	2410	0
586	20241223	092400	1493225	2410	2395	2410	2395	28
587	20241223	092300	1425805	2390	2390	2390	2390	0
588	20241223	092200	1425805	2390	2390	2390	2390	0
589	20241223	092100	1425805	2390	2390	2390	2390	5
590	20241223	092000	1413855	2390	2385	2390	2385	351
591	20241223	091900	576570	2390	2395	2395	2390	65
592	20241223	091800	421130	2400	2400	2400	2400	0
593	20241223	091700	421130	2400	2400	2400	2400	0
594	20241223	091600	421130	2400	2400	2400	2400	0
595	20241223	091500	421130	2400	2400	2400	2400	0
596	20241223	091400	421130	2400	2400	2400	2400	0
597	20241223	091300	421130	2400	2400	2400	2400	0
598	20241223	091200	421130	2400	2400	2400	2400	0
599	20241223	091100	421130	2400	2400	2400	2400	8
600	20241223	091000	401930	2395	2395	2395	2395	0
601	20241223	090900	401930	2395	2405	2405	2395	41
602	20241223	090800	303550	2405	2410	2410	2405	23
603	20241223	090700	248230	2410	2410	2410	2410	0
604	20241223	090600	248230	2410	2410	2410	2410	54
605	20241223	090500	118090	2425	2425	2425	2425	0
606	20241223	090400	118090	2425	2425	2425	2425	0
607	20241223	090300	118090	2425	2395	2425	2395	45
608	20241223	090200	9580	2395	2395	2395	2395	0
609	20241223	090100	9580	2395	2395	2395	2395	0
610	20241223	090000	9580	2395	2395	2395	2395	4