KissMeData/033560/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	191700	66910650	2960	2960	2960	2960	505
3	20241223	191600	66910650	2960	2960	2960	2960	0
4	20241223	191500	66910650	2960	2960	2960	2960	0
5	20241223	191400	66910650	2960	2960	2960	2960	0
6	20241223	191300	66910650	2960	2960	2960	2960	0
7	20241223	191200	66910650	2960	2960	2960	2960	0
8	20241223	191100	66910650	2960	2960	2960	2960	0
9	20241223	191000	66910650	2960	2960	2960	2960	0
10	20241223	190900	66910650	2960	2960	2960	2960	0
11	20241223	190800	66910650	2960	2960	2960	2960	0
12	20241223	190700	66910650	2960	2960	2960	2960	0
13	20241223	190600	66910650	2960	2960	2960	2960	0
14	20241223	190500	66910650	2960	2960	2960	2960	0
15	20241223	190400	66910650	2960	2960	2960	2960	0
16	20241223	190300	66910650	2960	2960	2960	2960	0
17	20241223	190200	66910650	2960	2960	2960	2960	0
18	20241223	190100	66910650	2960	2960	2960	2960	0
19	20241223	190000	66910650	2960	2960	2960	2960	0
20	20241223	185900	66910650	2960	2960	2960	2960	0
21	20241223	185800	66910650	2960	2960	2960	2960	0
22	20241223	185700	66910650	2960	2960	2960	2960	0
23	20241223	185600	66910650	2960	2960	2960	2960	0
24	20241223	185500	66910650	2960	2960	2960	2960	0
25	20241223	185400	66910650	2960	2960	2960	2960	0
26	20241223	185300	66910650	2960	2960	2960	2960	0
27	20241223	185200	66910650	2960	2960	2960	2960	0
28	20241223	185100	66910650	2960	2960	2960	2960	0
29	20241223	185000	66910650	2960	2960	2960	2960	0
30	20241223	184900	66910650	2960	2960	2960	2960	0
31	20241223	184800	66910650	2960	2960	2960	2960	0
32	20241223	184700	66910650	2960	2960	2960	2960	505
33	20241223	184600	66910650	2960	2960	2960	2960	0
34	20241223	184500	66910650	2960	2960	2960	2960	0
35	20241223	184400	66910650	2960	2960	2960	2960	0
36	20241223	184300	66910650	2960	2960	2960	2960	0
37	20241223	184200	66910650	2960	2960	2960	2960	0
38	20241223	184100	66910650	2960	2960	2960	2960	0
39	20241223	184000	66910650	2960	2960	2960	2960	0
40	20241223	183900	66910650	2960	2960	2960	2960	0
41	20241223	183800	66910650	2960	2960	2960	2960	0
42	20241223	183700	66910650	2960	2960	2960	2960	0
43	20241223	183600	66910650	2960	2960	2960	2960	0
44	20241223	183500	66910650	2960	2960	2960	2960	0
45	20241223	183400	66910650	2960	2960	2960	2960	0
46	20241223	183300	66910650	2960	2960	2960	2960	0
47	20241223	183200	66910650	2960	2960	2960	2960	0
48	20241223	183100	66910650	2960	2960	2960	2960	0
49	20241223	183000	66910650	2960	2960	2960	2960	0
50	20241223	182900	66910650	2960	2960	2960	2960	0
51	20241223	182800	66910650	2960	2960	2960	2960	0
52	20241223	182700	66910650	2960	2960	2960	2960	0
53	20241223	182600	66910650	2960	2960	2960	2960	0
54	20241223	182500	66910650	2960	2960	2960	2960	0
55	20241223	182400	66910650	2960	2960	2960	2960	0
56	20241223	182300	66910650	2960	2960	2960	2960	0
57	20241223	182200	66910650	2960	2960	2960	2960	0
58	20241223	182100	66910650	2960	2960	2960	2960	0
59	20241223	182000	66910650	2960	2960	2960	2960	0
60	20241223	181900	66910650	2960	2960	2960	2960	0
61	20241223	181800	66910650	2960	2960	2960	2960	0
62	20241223	181700	66910650	2960	2960	2960	2960	505
63	20241223	181600	66910650	2960	2960	2960	2960	0
64	20241223	181500	66910650	2960	2960	2960	2960	0
65	20241223	181400	66910650	2960	2960	2960	2960	0
66	20241223	181300	66910650	2960	2960	2960	2960	0
67	20241223	181200	66910650	2960	2960	2960	2960	0
68	20241223	181100	66910650	2960	2960	2960	2960	0
69	20241223	181000	66910650	2960	2960	2960	2960	0
70	20241223	180900	66910650	2960	2960	2960	2960	0
71	20241223	180800	66910650	2960	2960	2960	2960	0
72	20241223	180700	66910650	2960	2960	2960	2960	0
73	20241223	180600	66910650	2960	2960	2960	2960	0
74	20241223	180500	66910650	2960	2960	2960	2960	0
75	20241223	180400	66910650	2960	2960	2960	2960	0
76	20241223	180300	66910650	2960	2960	2960	2960	0
77	20241223	180200	66910650	2960	2960	2960	2960	0
78	20241223	180100	66910650	2960	2960	2960	2960	0
79	20241223	180000	66910650	2960	2960	2960	2960	0
80	20241223	175900	66910650	2960	2960	2960	2960	0
81	20241223	175800	66910650	2960	2960	2960	2960	0
82	20241223	175700	66910650	2960	2960	2960	2960	0
83	20241223	175600	66910650	2960	2960	2960	2960	0
84	20241223	175500	66910650	2960	2960	2960	2960	0
85	20241223	175400	66910650	2960	2960	2960	2960	0
86	20241223	175300	66910650	2960	2960	2960	2960	0
87	20241223	175200	66910650	2960	2960	2960	2960	0
88	20241223	175100	66910650	2960	2960	2960	2960	0
89	20241223	175000	66910650	2960	2960	2960	2960	0
90	20241223	174900	66910650	2960	2960	2960	2960	0
91	20241223	174800	66910650	2960	2960	2960	2960	0
92	20241223	174700	66910650	2960	2960	2960	2960	505
93	20241223	174600	66910650	2960	2960	2960	2960	0
94	20241223	174500	66910650	2960	2960	2960	2960	0
95	20241223	174400	66910650	2960	2960	2960	2960	0
96	20241223	174300	66910650	2960	2960	2960	2960	0
97	20241223	174200	66910650	2960	2960	2960	2960	0
98	20241223	174100	66910650	2960	2960	2960	2960	0
99	20241223	174000	66910650	2960	2960	2960	2960	0
100	20241223	173900	66910650	2960	2960	2960	2960	0
101	20241223	173800	66910650	2960	2960	2960	2960	0
102	20241223	173700	66910650	2960	2960	2960	2960	0
103	20241223	173600	66910650	2960	2960	2960	2960	0
104	20241223	173500	66910650	2960	2960	2960	2960	0
105	20241223	173400	66910650	2960	2960	2960	2960	0
106	20241223	173300	66910650	2960	2960	2960	2960	0
107	20241223	173200	66910650	2960	2960	2960	2960	0
108	20241223	173100	66910650	2960	2960	2960	2960	0
109	20241223	173000	66910650	2960	2960	2960	2960	0
110	20241223	172900	66910650	2960	2960	2960	2960	0
111	20241223	172800	66910650	2960	2960	2960	2960	0
112	20241223	172700	66910650	2960	2960	2960	2960	0
113	20241223	172600	66910650	2960	2960	2960	2960	0
114	20241223	172500	66910650	2960	2960	2960	2960	0
115	20241223	172400	66910650	2960	2960	2960	2960	0
116	20241223	172300	66910650	2960	2960	2960	2960	0
117	20241223	172200	66910650	2960	2960	2960	2960	0
118	20241223	172100	66910650	2960	2960	2960	2960	0
119	20241223	172000	66910650	2960	2960	2960	2960	0
120	20241223	171900	66910650	2960	2960	2960	2960	0
121	20241223	171800	66910650	2960	2960	2960	2960	0
122	20241223	171700	66910650	2960	2960	2960	2960	505
123	20241223	171600	66910650	2960	2960	2960	2960	0
124	20241223	171500	66910650	2960	2960	2960	2960	0
125	20241223	171400	66910650	2960	2960	2960	2960	0
126	20241223	171300	66910650	2960	2960	2960	2960	0
127	20241223	171200	66910650	2960	2960	2960	2960	0
128	20241223	171100	66910650	2960	2960	2960	2960	0
129	20241223	171000	66910650	2960	2960	2960	2960	0
130	20241223	170900	66910650	2960	2960	2960	2960	0
131	20241223	170800	66910650	2960	2960	2960	2960	0
132	20241223	170700	66910650	2960	2960	2960	2960	0
133	20241223	170600	66910650	2960	2960	2960	2960	0
134	20241223	170500	66910650	2960	2960	2960	2960	0
135	20241223	170400	66910650	2960	2960	2960	2960	0
136	20241223	170300	66910650	2960	2960	2960	2960	0
137	20241223	170200	66910650	2960	2960	2960	2960	0
138	20241223	170100	66910650	2960	2960	2960	2960	0
139	20241223	170000	66910650	2960	2960	2960	2960	0
140	20241223	165900	66910650	2960	2960	2960	2960	0
141	20241223	165800	66910650	2960	2960	2960	2960	0
142	20241223	165700	66910650	2960	2960	2960	2960	0
143	20241223	165600	66910650	2960	2960	2960	2960	0
144	20241223	165500	66910650	2960	2960	2960	2960	0
145	20241223	165400	66910650	2960	2960	2960	2960	0
146	20241223	165300	66910650	2960	2960	2960	2960	0
147	20241223	165200	66910650	2960	2960	2960	2960	0
148	20241223	165100	66910650	2960	2960	2960	2960	0
149	20241223	165000	66910650	2960	2960	2960	2960	0
150	20241223	164900	66910650	2960	2960	2960	2960	0
151	20241223	164800	66910650	2960	2960	2960	2960	0
152	20241223	164700	66910650	2960	2960	2960	2960	505
153	20241223	164600	66910650	2960	2960	2960	2960	0
154	20241223	164500	66910650	2960	2960	2960	2960	0
155	20241223	164400	66910650	2960	2960	2960	2960	0
156	20241223	164300	66910650	2960	2960	2960	2960	0
157	20241223	164200	66910650	2960	2960	2960	2960	0
158	20241223	164100	66910650	2960	2960	2960	2960	0
159	20241223	164000	66910650	2960	2960	2960	2960	0
160	20241223	163900	66910650	2960	2960	2960	2960	0
161	20241223	163800	66910650	2960	2960	2960	2960	0
162	20241223	163700	66910650	2960	2960	2960	2960	0
163	20241223	163600	66910650	2960	2960	2960	2960	0
164	20241223	163500	66910650	2960	2960	2960	2960	0
165	20241223	163400	66910650	2960	2960	2960	2960	0
166	20241223	163300	66910650	2960	2960	2960	2960	0
167	20241223	163200	66910650	2960	2960	2960	2960	0
168	20241223	163100	66910650	2960	2960	2960	2960	0
169	20241223	163000	66910650	2960	2960	2960	2960	0
170	20241223	162900	66910650	2960	2960	2960	2960	0
171	20241223	162800	66910650	2960	2960	2960	2960	0
172	20241223	162700	66910650	2960	2960	2960	2960	0
173	20241223	162600	66910650	2960	2960	2960	2960	0
174	20241223	162500	66910650	2960	2960	2960	2960	0
175	20241223	162400	66910650	2960	2960	2960	2960	0
176	20241223	162300	66910650	2960	2960	2960	2960	0
177	20241223	162200	66910650	2960	2960	2960	2960	0
178	20241223	162100	66910650	2960	2960	2960	2960	0
179	20241223	162000	66910650	2960	2960	2960	2960	0
180	20241223	161900	66910650	2960	2960	2960	2960	0
181	20241223	161800	66910650	2960	2960	2960	2960	0
182	20241223	161700	66910650	2960	2960	2960	2960	505
183	20241223	161600	66910650	2960	2960	2960	2960	0
184	20241223	161500	66910650	2960	2960	2960	2960	0
185	20241223	161400	66910650	2960	2960	2960	2960	0
186	20241223	161300	66910650	2960	2960	2960	2960	0
187	20241223	161200	66910650	2960	2960	2960	2960	0
188	20241223	161100	66910650	2960	2960	2960	2960	0
189	20241223	161000	66910650	2960	2960	2960	2960	0
190	20241223	160900	66910650	2960	2960	2960	2960	0
191	20241223	160800	66910650	2960	2960	2960	2960	0
192	20241223	160700	66910650	2960	2960	2960	2960	0
193	20241223	160600	66910650	2960	2960	2960	2960	0
194	20241223	160500	66910650	2960	2960	2960	2960	0
195	20241223	160400	66910650	2960	2960	2960	2960	0
196	20241223	160300	66910650	2960	2960	2960	2960	0
197	20241223	160200	66910650	2960	2960	2960	2960	0
198	20241223	160100	66910650	2960	2960	2960	2960	0
199	20241223	160000	66910650	2960	2960	2960	2960	0
200	20241223	155900	66910650	2960	2960	2960	2960	0
201	20241223	155800	66910650	2960	2960	2960	2960	0
202	20241223	155700	66910650	2960	2960	2960	2960	0
203	20241223	155600	66910650	2960	2960	2960	2960	0
204	20241223	155500	66910650	2960	2960	2960	2960	0
205	20241223	155400	66910650	2960	2960	2960	2960	0
206	20241223	155300	66910650	2960	2960	2960	2960	0
207	20241223	155200	66910650	2960	2960	2960	2960	0
208	20241223	155100	66910650	2960	2960	2960	2960	0
209	20241223	155000	66910650	2960	2960	2960	2960	0
210	20241223	154900	66910650	2960	2960	2960	2960	0
211	20241223	154800	66910650	2960	2960	2960	2960	0
212	20241223	154700	66910650	2960	2960	2960	2960	505
213	20241223	154600	66910650	2960	2960	2960	2960	0
214	20241223	154500	66910650	2960	2960	2960	2960	0
215	20241223	154400	66910650	2960	2960	2960	2960	0
216	20241223	154300	66910650	2960	2960	2960	2960	0
217	20241223	154200	66910650	2960	2960	2960	2960	0
218	20241223	154100	66910650	2960	2960	2960	2960	0
219	20241223	154000	66910650	2960	2960	2960	2960	0
220	20241223	153900	66910650	2960	2960	2960	2960	0
221	20241223	153800	66910650	2960	2960	2960	2960	0
222	20241223	153700	66910650	2960	2960	2960	2960	0
223	20241223	153600	66910650	2960	2960	2960	2960	0
224	20241223	153500	66910650	2960	2960	2960	2960	0
225	20241223	153400	66910650	2960	2960	2960	2960	0
226	20241223	153300	66910650	2960	2960	2960	2960	0
227	20241223	153200	66910650	2960	2960	2960	2960	0
228	20241223	153100	66910650	2960	2960	2960	2960	0
229	20241223	153000	66910650	2960	2960	2960	2960	505
230	20241223	152900	65415850	2955	2955	2955	2955	0
231	20241223	152800	65415850	2955	2955	2955	2955	0
232	20241223	152700	65415850	2955	2955	2955	2955	0
233	20241223	152600	65415850	2955	2955	2955	2955	0
234	20241223	152500	65415850	2955	2955	2955	2955	0
235	20241223	152400	65415850	2955	2955	2955	2955	0
236	20241223	152300	65415850	2955	2955	2955	2955	0
237	20241223	152200	65415850	2955	2955	2955	2955	0
238	20241223	152100	65415850	2955	2955	2955	2955	0
239	20241223	152000	65415850	2955	2955	2955	2955	0
240	20241223	151900	65415850	2955	2950	2955	2950	50
241	20241223	151800	65268345	2955	2955	2955	2955	0
242	20241223	151700	65268345	2955	2955	2955	2955	0
243	20241223	151600	65268345	2955	2955	2955	2955	0
244	20241223	151500	65268345	2955	2955	2955	2955	0
245	20241223	151400	65268345	2955	2955	2955	2955	0
246	20241223	151300	65268345	2955	2955	2955	2955	0
247	20241223	151200	65268345	2955	2955	2955	2955	0
248	20241223	151100	65268345	2955	2925	2955	2925	222
249	20241223	151000	64614420	2920	2925	2925	2920	50
250	20241223	150900	64468275	2950	2950	2950	2950	0
251	20241223	150800	64468275	2950	2950	2950	2950	0
252	20241223	150700	64468275	2950	2950	2950	2950	0
253	20241223	150600	64468275	2950	2950	2950	2950	0
254	20241223	150500	64468275	2950	2950	2950	2950	0
255	20241223	150400	64468275	2950	2950	2950	2950	0
256	20241223	150300	64468275	2950	2950	2950	2950	0
257	20241223	150200	64468275	2950	2950	2950	2950	0
258	20241223	150100	64468275	2950	2950	2950	2950	0
259	20241223	150000	64468275	2950	2950	2950	2950	0
260	20241223	145900	64468275	2950	2950	2950	2950	0
261	20241223	145800	64468275	2950	2950	2950	2950	0
262	20241223	145700	64468275	2950	2950	2950	2950	0
263	20241223	145600	64468275	2950	2950	2950	2950	0
264	20241223	145500	64468275	2950	2950	2950	2950	0
265	20241223	145400	64468275	2950	2950	2950	2950	0
266	20241223	145300	64468275	2950	2950	2950	2950	0
267	20241223	145200	64468275	2950	2950	2950	2950	0
268	20241223	145100	64468275	2950	2950	2950	2950	0
269	20241223	145000	64468275	2950	2950	2950	2950	0
270	20241223	144900	64468275	2950	2950	2950	2950	0
271	20241223	144800	64468275	2950	2950	2950	2950	0
272	20241223	144700	64468275	2950	2950	2950	2950	0
273	20241223	144600	64468275	2950	2950	2950	2950	0
274	20241223	144500	64468275	2950	2950	2950	2950	0
275	20241223	144400	64468275	2950	2950	2950	2950	0
276	20241223	144300	64468275	2950	2950	2950	2950	0
277	20241223	144200	64468275	2950	2950	2950	2950	0
278	20241223	144100	64468275	2950	2950	2950	2950	0
279	20241223	144000	64468275	2950	2950	2950	2950	0
280	20241223	143900	64468275	2950	2950	2950	2950	0
281	20241223	143800	64468275	2950	2950	2950	2950	0
282	20241223	143700	64468275	2950	2950	2950	2950	0
283	20241223	143600	64468275	2950	2950	2950	2950	0
284	20241223	143500	64468275	2950	2950	2950	2950	0
285	20241223	143400	64468275	2950	2950	2950	2950	0
286	20241223	143300	64468275	2950	2950	2950	2950	0
287	20241223	143200	64468275	2950	2950	2950	2950	0
288	20241223	143100	64468275	2950	2950	2950	2950	0
289	20241223	143000	64468275	2950	2950	2950	2950	0
290	20241223	142900	64468275	2950	2950	2950	2950	0
291	20241223	142800	64468275	2950	2950	2950	2950	0
292	20241223	142700	64468275	2950	2950	2950	2950	0
293	20241223	142600	64468275	2950	2950	2950	2950	0
294	20241223	142500	64468275	2950	2950	2950	2950	0
295	20241223	142400	64468275	2950	2950	2950	2950	1
296	20241223	142300	64465325	2945	2945	2945	2945	0
297	20241223	142200	64465325	2945	2945	2945	2945	0
298	20241223	142100	64465325	2945	2945	2945	2945	0
299	20241223	142000	64465325	2945	2945	2945	2945	339
300	20241223	141900	63466970	2945	2945	2945	2945	0
301	20241223	141800	63466970	2945	2920	2945	2920	79
302	20241223	141700	63236265	2920	2920	2920	2920	49
303	20241223	141600	63093185	2920	2920	2920	2920	49
304	20241223	141500	62950105	2920	2935	2935	2920	548
305	20241223	141400	61348845	2935	2940	2950	2935	16
306	20241223	141300	61301695	2950	2950	2950	2950	0
307	20241223	141200	61301695	2950	2950	2950	2950	0
308	20241223	141100	61301695	2950	2950	2950	2950	0
309	20241223	141000	61301695	2950	2950	2950	2950	0
310	20241223	140900	61301695	2950	2950	2950	2950	0
311	20241223	140800	61301695	2950	2950	2950	2950	0
312	20241223	140700	61301695	2950	2950	2950	2950	0
313	20241223	140600	61301695	2950	2950	2950	2950	0
314	20241223	140500	61301695	2950	2950	2950	2950	5
315	20241223	140400	61286945	2945	2945	2945	2945	0
316	20241223	140300	61286945	2945	2945	2945	2945	0
317	20241223	140200	61286945	2945	2945	2945	2945	0
318	20241223	140100	61286945	2945	2945	2945	2945	0
319	20241223	140000	61286945	2945	2950	2950	2945	416
320	20241223	135900	60059750	2955	2955	2955	2955	0
321	20241223	135800	60059750	2955	2955	2955	2955	9
322	20241223	135700	60033155	2955	2955	2955	2955	0
323	20241223	135600	60033155	2955	2955	2955	2955	0
324	20241223	135500	60033155	2955	2955	2955	2955	0
325	20241223	135400	60033155	2955	2955	2955	2955	0
326	20241223	135300	60033155	2955	2955	2955	2955	0
327	20241223	135200	60033155	2955	2955	2955	2955	0
328	20241223	135100	60033155	2955	2955	2955	2955	0
329	20241223	135000	60033155	2955	2955	2955	2955	0
330	20241223	134900	60033155	2955	2955	2955	2955	0
331	20241223	134800	60033155	2955	2955	2955	2955	0
332	20241223	134700	60033155	2955	2955	2955	2955	0
333	20241223	134600	60033155	2955	2955	2955	2955	0
334	20241223	134500	60033155	2955	2955	2955	2955	0
335	20241223	134400	60033155	2955	2955	2955	2955	0
336	20241223	134300	60033155	2955	2955	2955	2955	0
337	20241223	134200	60033155	2955	2955	2955	2955	0
338	20241223	134100	60033155	2955	2955	2955	2955	0
339	20241223	134000	60033155	2955	2955	2955	2955	0
340	20241223	133900	60033155	2955	2955	2955	2955	0
341	20241223	133800	60033155	2955	2955	2955	2955	0
342	20241223	133700	60033155	2955	2950	2955	2950	2
343	20241223	133600	60027250	2950	2950	2950	2950	24
344	20241223	133500	59956450	2955	2955	2955	2955	0
345	20241223	133400	59956450	2955	2955	2955	2955	0
346	20241223	133300	59956450	2955	2955	2955	2955	0
347	20241223	133200	59956450	2955	2955	2955	2955	0
348	20241223	133100	59956450	2955	2955	2955	2955	0
349	20241223	133000	59956450	2955	2955	2955	2955	283
350	20241223	132900	59120185	2955	2955	2955	2955	0
351	20241223	132800	59120185	2955	2955	2955	2955	0
352	20241223	132700	59120185	2955	2955	2955	2955	0
353	20241223	132600	59120185	2955	2955	2955	2955	0
354	20241223	132500	59120185	2955	2955	2955	2955	0
355	20241223	132400	59120185	2955	2955	2955	2955	0
356	20241223	132300	59120185	2955	2955	2955	2955	0
357	20241223	132200	59120185	2955	2955	2955	2955	36
358	20241223	132100	59013805	2955	2950	2955	2950	462
359	20241223	132000	57648655	2955	2955	2955	2955	101
360	20241223	131900	57350200	2950	2950	2950	2950	0
361	20241223	131800	57350200	2950	2950	2955	2950	785
362	20241223	131700	55034200	2950	2945	2950	2945	123
363	20241223	131600	54671950	2945	2945	2945	2945	0
364	20241223	131500	54671950	2945	2945	2945	2945	0
365	20241223	131400	54671950	2945	2945	2945	2945	1
366	20241223	131300	54669005	2945	2945	2945	2945	0
367	20241223	131200	54669005	2945	2945	2945	2945	0
368	20241223	131100	54669005	2945	2945	2945	2945	0
369	20241223	131000	54669005	2945	2945	2945	2945	0
370	20241223	130900	54669005	2945	2945	2945	2945	0
371	20241223	130800	54669005	2945	2945	2945	2945	0
372	20241223	130700	54669005	2945	2945	2945	2945	1
373	20241223	130600	54666060	2930	2945	2945	2930	11
374	20241223	130500	54633680	2950	2950	2950	2950	0
375	20241223	130400	54633680	2950	2950	2950	2950	0
376	20241223	130300	54633680	2950	2950	2950	2950	0
377	20241223	130200	54633680	2950	2950	2950	2950	0
378	20241223	130100	54633680	2950	2950	2950	2950	0
379	20241223	130000	54633680	2950	2950	2950	2950	0
380	20241223	125900	54633680	2950	2950	2950	2950	0
381	20241223	125800	54633680	2950	2950	2950	2950	0
382	20241223	125700	54633680	2950	2950	2950	2950	0
383	20241223	125600	54633680	2950	2950	2950	2950	0
384	20241223	125500	54633680	2950	2950	2950	2950	0
385	20241223	125400	54633680	2950	2950	2950	2950	0
386	20241223	125300	54633680	2950	2950	2950	2950	0
387	20241223	125200	54633680	2950	2950	2950	2950	0
388	20241223	125100	54633680	2950	2930	2950	2930	2
389	20241223	125000	54627800	2930	2930	2930	2930	136
390	20241223	124900	54229320	2930	2930	2930	2930	0
391	20241223	124800	54229320	2930	2930	2930	2930	0
392	20241223	124700	54229320	2930	2930	2930	2930	0
393	20241223	124600	54229320	2930	2930	2930	2930	0
394	20241223	124500	54229320	2930	2930	2930	2930	1
395	20241223	124400	54226390	2920	2920	2920	2920	0
396	20241223	124300	54226390	2920	2920	2920	2920	181
397	20241223	124200	53697870	2920	2925	2925	2920	1319
398	20241223	124100	49845915	2930	2930	2930	2930	0
399	20241223	124000	49845915	2930	2930	2930	2930	0
400	20241223	123900	49845915	2930	2930	2930	2930	0
401	20241223	123800	49845915	2930	2930	2930	2930	0
402	20241223	123700	49845915	2930	2930	2930	2930	0
403	20241223	123600	49845915	2930	2930	2930	2930	2
404	20241223	123500	49840055	2930	2930	2930	2930	0
405	20241223	123400	49840055	2930	2930	2930	2930	0
406	20241223	123300	49840055	2930	2930	2930	2930	30
407	20241223	123200	49752155	2950	2950	2950	2950	5
408	20241223	123100	49737405	2955	2955	2955	2955	0
409	20241223	123000	49737405	2955	2955	2955	2955	0
410	20241223	122900	49737405	2955	2955	2955	2955	0
411	20241223	122800	49737405	2955	2955	2955	2955	0
412	20241223	122700	49737405	2955	2955	2955	2955	0
413	20241223	122600	49737405	2955	2955	2955	2955	0
414	20241223	122500	49737405	2955	2930	2955	2925	480
415	20241223	122400	48329885	2935	2935	2935	2935	0
416	20241223	122300	48329885	2935	2935	2935	2935	0
417	20241223	122200	48329885	2935	2935	2935	2935	0
418	20241223	122100	48329885	2935	2935	2935	2935	171
419	20241223	122000	47828000	2935	2935	2935	2935	0
420	20241223	121900	47828000	2935	2935	2935	2935	3
421	20241223	121800	47819195	2935	2935	2935	2935	0
422	20241223	121700	47819195	2935	2935	2935	2935	0
423	20241223	121600	47819195	2935	2935	2935	2935	0
424	20241223	121500	47819195	2935	2935	2935	2935	0
425	20241223	121400	47819195	2935	2935	2935	2935	0
426	20241223	121300	47819195	2935	2935	2935	2935	10
427	20241223	121200	47789845	2935	2935	2935	2935	0
428	20241223	121100	47789845	2935	2935	2935	2935	0
429	20241223	121000	47789845	2935	2935	2935	2935	0
430	20241223	120900	47789845	2935	2935	2935	2935	0
431	20241223	120800	47789845	2935	2935	2935	2935	0
432	20241223	120700	47789845	2935	2935	2935	2935	0
433	20241223	120600	47789845	2935	2935	2935	2935	0
434	20241223	120500	47789845	2935	2935	2935	2935	0
435	20241223	120400	47789845	2935	2935	2935	2935	0
436	20241223	120300	47789845	2935	2935	2935	2935	0
437	20241223	120200	47789845	2935	2935	2935	2935	0
438	20241223	120100	47789845	2935	2935	2935	2935	0
439	20241223	120000	47789845	2935	2935	2935	2935	0
440	20241223	115900	47789845	2935	2935	2935	2935	0
441	20241223	115800	47789845	2935	2935	2935	2935	0
442	20241223	115700	47789845	2935	2935	2935	2935	0
443	20241223	115600	47789845	2935	2935	2935	2935	0
444	20241223	115500	47789845	2935	2935	2935	2935	0
445	20241223	115400	47789845	2935	2935	2935	2935	0
446	20241223	115300	47789845	2935	2925	2935	2925	4
447	20241223	115200	47778130	2925	2925	2925	2925	0
448	20241223	115100	47778130	2925	2925	2925	2925	0
449	20241223	115000	47778130	2925	2925	2925	2925	127
450	20241223	114900	47406655	2925	2925	2925	2925	0
451	20241223	114800	47406655	2925	2925	2925	2925	0
452	20241223	114700	47406655	2925	2925	2925	2925	0
453	20241223	114600	47406655	2925	2925	2925	2925	0
454	20241223	114500	47406655	2925	2925	2925	2925	0
455	20241223	114400	47406655	2925	2920	2925	2920	69
456	20241223	114300	47204835	2915	2915	2915	2915	0
457	20241223	114200	47204835	2915	2915	2915	2915	0
458	20241223	114100	47204835	2915	2915	2915	2915	0
459	20241223	114000	47204835	2915	2935	2935	2915	1500
460	20241223	113900	42829480	2950	2950	2950	2950	0
461	20241223	113800	42829480	2950	2935	2950	2935	2
462	20241223	113700	42823595	2940	2940	2940	2940	0
463	20241223	113600	42823595	2940	2940	2940	2940	0
464	20241223	113500	42823595	2940	2940	2940	2940	187
465	20241223	113400	42273815	2955	2955	2955	2955	0
466	20241223	113300	42273815	2955	2955	2955	2955	0
467	20241223	113200	42273815	2955	2955	2955	2955	0
468	20241223	113100	42273815	2955	2955	2955	2955	2
469	20241223	113000	42267905	2955	2955	2955	2955	0
470	20241223	112900	42267905	2955	2955	2955	2955	0
471	20241223	112800	42267905	2955	2955	2955	2955	0
472	20241223	112700	42267905	2955	2955	2955	2955	0
473	20241223	112600	42267905	2955	2955	2955	2955	0
474	20241223	112500	42267905	2955	2955	2955	2955	0
475	20241223	112400	42267905	2955	2955	2955	2955	0
476	20241223	112300	42267905	2955	2955	2955	2955	0
477	20241223	112200	42267905	2955	2955	2955	2955	0
478	20241223	112100	42267905	2955	2955	2955	2955	0
479	20241223	112000	42267905	2955	2955	2955	2955	66
480	20241223	111900	42072875	2955	2955	2955	2955	0
481	20241223	111800	42072875	2955	2955	2955	2955	0
482	20241223	111700	42072875	2955	2955	2955	2955	0
483	20241223	111600	42072875	2955	2955	2955	2955	0
484	20241223	111500	42072875	2955	2955	2955	2955	0
485	20241223	111400	42072875	2955	2955	2955	2955	0
486	20241223	111300	42072875	2955	2955	2955	2955	0
487	20241223	111200	42072875	2955	2955	2955	2955	0
488	20241223	111100	42072875	2955	2955	2955	2955	0
489	20241223	111000	42072875	2955	2955	2955	2955	0
490	20241223	110900	42072875	2955	2955	2955	2955	0
491	20241223	110800	42072875	2955	2955	2955	2955	0
492	20241223	110700	42072875	2955	2955	2955	2955	0
493	20241223	110600	42072875	2955	2955	2955	2955	0
494	20241223	110500	42072875	2955	2955	2955	2955	0
495	20241223	110400	42072875	2955	2955	2955	2955	0
496	20241223	110300	42072875	2955	2955	2955	2955	0
497	20241223	110200	42072875	2955	2955	2955	2955	0
498	20241223	110100	42072875	2955	2955	2955	2955	0
499	20241223	110000	42072875	2955	2940	2955	2940	2
500	20241223	105900	42066980	2940	2940	2940	2940	10
501	20241223	105800	42037580	2960	2960	2960	2960	0
502	20241223	105700	42037580	2960	2960	2960	2960	0
503	20241223	105600	42037580	2960	2960	2960	2960	0
504	20241223	105500	42037580	2960	2960	2960	2960	0
505	20241223	105400	42037580	2960	2960	2960	2960	0
506	20241223	105300	42037580	2960	2960	2960	2960	0
507	20241223	105200	42037580	2960	2960	2960	2960	0
508	20241223	105100	42037580	2960	2960	2960	2960	0
509	20241223	105000	42037580	2960	2960	2960	2960	0
510	20241223	104900	42037580	2960	2960	2960	2960	0
511	20241223	104800	42037580	2960	2960	2960	2960	0
512	20241223	104700	42037580	2960	2960	2960	2960	0
513	20241223	104600	42037580	2960	2960	2960	2960	0
514	20241223	104500	42037580	2960	2960	2960	2960	0
515	20241223	104400	42037580	2960	2960	2960	2960	0
516	20241223	104300	42037580	2960	2960	2960	2960	0
517	20241223	104200	42037580	2960	2960	2960	2960	0
518	20241223	104100	42037580	2960	2960	2960	2960	0
519	20241223	104000	42037580	2960	2960	2960	2960	0
520	20241223	103900	42037580	2960	2960	2960	2960	0
521	20241223	103800	42037580	2960	2960	2960	2960	0
522	20241223	103700	42037580	2960	2960	2960	2960	0
523	20241223	103600	42037580	2960	2960	2960	2960	0
524	20241223	103500	42037580	2960	2960	2960	2960	0
525	20241223	103400	42037580	2960	2960	2960	2960	0
526	20241223	103300	42037580	2960	2960	2960	2960	0
527	20241223	103200	42037580	2960	2960	2960	2960	0
528	20241223	103100	42037580	2960	2960	2960	2960	0
529	20241223	103000	42037580	2960	2960	2960	2960	0
530	20241223	102900	42037580	2960	2960	2960	2960	0
531	20241223	102800	42037580	2960	2960	2960	2960	0
532	20241223	102700	42037580	2960	2940	2960	2940	4
533	20241223	102600	42025785	2940	2940	2940	2940	1
534	20241223	102500	42022845	2960	2960	2960	2960	0
535	20241223	102400	42022845	2960	2960	2960	2960	0
536	20241223	102300	42022845	2960	2960	2960	2960	3
537	20241223	102200	42013965	2960	2960	2960	2960	0
538	20241223	102100	42013965	2960	2960	2960	2960	0
539	20241223	102000	42013965	2960	2960	2960	2960	0
540	20241223	101900	42013965	2960	2960	2960	2960	1
541	20241223	101800	42011005	2955	2955	2955	2955	8
542	20241223	101700	41987365	2955	2955	2955	2955	0
543	20241223	101600	41987365	2955	2955	2955	2955	0
544	20241223	101500	41987365	2955	2955	2955	2955	1
545	20241223	101400	41984410	2960	2960	2960	2960	0
546	20241223	101300	41984410	2960	2960	2960	2960	0
547	20241223	101200	41984410	2960	2960	2960	2960	0
548	20241223	101100	41984410	2960	2960	2960	2960	0
549	20241223	101000	41984410	2960	2960	2960	2960	0
550	20241223	100900	41984410	2960	2960	2960	2960	0
551	20241223	100800	41984410	2960	2960	2960	2960	0
552	20241223	100700	41984410	2960	2960	2960	2960	0
553	20241223	100600	41984410	2960	2960	2960	2960	0
554	20241223	100500	41984410	2960	2960	2960	2960	0
555	20241223	100400	41984410	2960	2960	2960	2960	0
556	20241223	100300	41984410	2960	2960	2960	2960	0
557	20241223	100200	41984410	2960	2960	2960	2960	0
558	20241223	100100	41984410	2960	2960	2960	2960	0
559	20241223	100000	41984410	2960	2960	2960	2960	10
560	20241223	095900	41954810	2960	2960	2960	2960	0
561	20241223	095800	41954810	2960	2935	2960	2935	2
562	20241223	095700	41948915	2935	2935	2935	2935	0
563	20241223	095600	41948915	2935	2935	2935	2935	20
564	20241223	095500	41890215	2960	2960	2960	2960	0
565	20241223	095400	41890215	2960	2960	2960	2960	0
566	20241223	095300	41890215	2960	2960	2960	2960	0
567	20241223	095200	41890215	2960	2960	2960	2960	0
568	20241223	095100	41890215	2960	2960	2960	2960	0
569	20241223	095000	41890215	2960	2960	2960	2960	0
570	20241223	094900	41890215	2960	2960	2960	2960	0
571	20241223	094800	41890215	2960	2960	2960	2960	8
572	20241223	094700	41866535	2960	2950	2965	2950	201
573	20241223	094600	41271155	2950	2950	2950	2950	0
574	20241223	094500	41271155	2950	2950	2950	2950	0
575	20241223	094400	41271155	2950	2950	2950	2950	0
576	20241223	094300	41271155	2950	2950	2950	2950	0
577	20241223	094200	41271155	2950	2950	2950	2950	0
578	20241223	094100	41271155	2950	2950	2950	2950	0
579	20241223	094000	41271155	2950	2950	2950	2950	0
580	20241223	093900	41271155	2950	2950	2950	2950	0
581	20241223	093800	41271155	2950	2950	2950	2950	3
582	20241223	093700	41262305	2960	2960	2960	2960	0
583	20241223	093600	41262305	2960	2960	2960	2960	0
584	20241223	093500	41262305	2960	2960	2960	2960	0
585	20241223	093400	41262305	2960	2960	2960	2960	0
586	20241223	093300	41262305	2960	2960	2960	2960	1
587	20241223	093200	41259345	2960	2960	2960	2960	0
588	20241223	093100	41259345	2960	2960	2960	2960	0
589	20241223	093000	41259345	2960	2930	2960	2930	2
590	20241223	092900	41253455	2915	2915	2915	2915	0
591	20241223	092800	41253455	2915	2915	2915	2915	0
592	20241223	092700	41253455	2915	2915	2915	2915	0
593	20241223	092600	41253455	2915	2915	2915	2915	0
594	20241223	092500	41253455	2915	2915	2915	2915	0
595	20241223	092400	41253455	2915	2915	2915	2915	0
596	20241223	092300	41253455	2915	2955	2955	2915	450
597	20241223	092200	39940040	2955	2955	2955	2955	13502
598	20241223	092100	41630	2955	2970	2970	2955	2
599	20241223	092000	35705	2965	2965	2965	2965	0
600	20241223	091900	35705	2965	2965	2965	2965	0
601	20241223	091800	35705	2965	2965	2965	2965	0
602	20241223	091700	35705	2965	2965	2965	2965	0
603	20241223	091600	35705	2965	2965	2965	2965	0
604	20241223	091500	35705	2965	2965	2965	2965	2
605	20241223	091400	29775	2985	2985	2985	2985	0
606	20241223	091300	29775	2985	2985	2985	2985	0
607	20241223	091200	29775	2985	2980	2985	2980	7
608	20241223	091100	8910	2965	2965	2965	2965	1
609	20241223	091000	5945	2960	2960	2960	2960	0
610	20241223	090900	5945	2960	2960	2960	2960	0
611	20241223	090800	5945	2960	2960	2960	2960	0
612	20241223	090700	5945	2960	2960	2960	2960	0
613	20241223	090600	5945	2960	2960	2960	2960	1
614	20241223	090500	2985	2985	2985	2985	2985	0
615	20241223	090400	2985	2985	2985	2985	2985	1
616	20241223	090300	0	2955	2955	2955	2955	0
617	20241223	090200	0	2955	2955	2955	2955	0
618	20241223	090100	0	2955	2955	2955	2955	0
619	20241223	090000	0	2955	2955	2955	2955	0