KissMeData/215360/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	204700	209861890	10030	10030	10030	10030	900
3	20241223	204600	209861890	10030	10030	10030	10030	0
4	20241223	204500	209861890	10030	10030	10030	10030	0
5	20241223	204400	209861890	10030	10030	10030	10030	0
6	20241223	204300	209861890	10030	10030	10030	10030	0
7	20241223	204200	209861890	10030	10030	10030	10030	0
8	20241223	204100	209861890	10030	10030	10030	10030	0
9	20241223	204000	209861890	10030	10030	10030	10030	0
10	20241223	203900	209861890	10030	10030	10030	10030	0
11	20241223	203800	209861890	10030	10030	10030	10030	0
12	20241223	203700	209861890	10030	10030	10030	10030	0
13	20241223	203600	209861890	10030	10030	10030	10030	0
14	20241223	203500	209861890	10030	10030	10030	10030	0
15	20241223	203400	209861890	10030	10030	10030	10030	0
16	20241223	203300	209861890	10030	10030	10030	10030	0
17	20241223	203200	209861890	10030	10030	10030	10030	0
18	20241223	203100	209861890	10030	10030	10030	10030	0
19	20241223	203000	209861890	10030	10030	10030	10030	0
20	20241223	202900	209861890	10030	10030	10030	10030	0
21	20241223	202800	209861890	10030	10030	10030	10030	0
22	20241223	202700	209861890	10030	10030	10030	10030	0
23	20241223	202600	209861890	10030	10030	10030	10030	0
24	20241223	202500	209861890	10030	10030	10030	10030	0
25	20241223	202400	209861890	10030	10030	10030	10030	0
26	20241223	202300	209861890	10030	10030	10030	10030	0
27	20241223	202200	209861890	10030	10030	10030	10030	0
28	20241223	202100	209861890	10030	10030	10030	10030	0
29	20241223	202000	209861890	10030	10030	10030	10030	0
30	20241223	201900	209861890	10030	10030	10030	10030	0
31	20241223	201800	209861890	10030	10030	10030	10030	0
32	20241223	201700	209861890	10030	10030	10030	10030	900
33	20241223	201600	209861890	10030	10030	10030	10030	0
34	20241223	201500	209861890	10030	10030	10030	10030	0
35	20241223	201400	209861890	10030	10030	10030	10030	0
36	20241223	201300	209861890	10030	10030	10030	10030	0
37	20241223	201200	209861890	10030	10030	10030	10030	0
38	20241223	201100	209861890	10030	10030	10030	10030	0
39	20241223	201000	209861890	10030	10030	10030	10030	0
40	20241223	200900	209861890	10030	10030	10030	10030	0
41	20241223	200800	209861890	10030	10030	10030	10030	0
42	20241223	200700	209861890	10030	10030	10030	10030	0
43	20241223	200600	209861890	10030	10030	10030	10030	0
44	20241223	200500	209861890	10030	10030	10030	10030	0
45	20241223	200400	209861890	10030	10030	10030	10030	0
46	20241223	200300	209861890	10030	10030	10030	10030	0
47	20241223	200200	209861890	10030	10030	10030	10030	0
48	20241223	200100	209861890	10030	10030	10030	10030	0
49	20241223	200000	209861890	10030	10030	10030	10030	0
50	20241223	195900	209861890	10030	10030	10030	10030	0
51	20241223	195800	209861890	10030	10030	10030	10030	0
52	20241223	195700	209861890	10030	10030	10030	10030	0
53	20241223	195600	209861890	10030	10030	10030	10030	0
54	20241223	195500	209861890	10030	10030	10030	10030	0
55	20241223	195400	209861890	10030	10030	10030	10030	0
56	20241223	195300	209861890	10030	10030	10030	10030	0
57	20241223	195200	209861890	10030	10030	10030	10030	0
58	20241223	195100	209861890	10030	10030	10030	10030	0
59	20241223	195000	209861890	10030	10030	10030	10030	0
60	20241223	194900	209861890	10030	10030	10030	10030	0
61	20241223	194800	209861890	10030	10030	10030	10030	0
62	20241223	194700	209861890	10030	10030	10030	10030	900
63	20241223	194600	209861890	10030	10030	10030	10030	0
64	20241223	194500	209861890	10030	10030	10030	10030	0
65	20241223	194400	209861890	10030	10030	10030	10030	0
66	20241223	194300	209861890	10030	10030	10030	10030	0
67	20241223	194200	209861890	10030	10030	10030	10030	0
68	20241223	194100	209861890	10030	10030	10030	10030	0
69	20241223	194000	209861890	10030	10030	10030	10030	0
70	20241223	193900	209861890	10030	10030	10030	10030	0
71	20241223	193800	209861890	10030	10030	10030	10030	0
72	20241223	193700	209861890	10030	10030	10030	10030	0
73	20241223	193600	209861890	10030	10030	10030	10030	0
74	20241223	193500	209861890	10030	10030	10030	10030	0
75	20241223	193400	209861890	10030	10030	10030	10030	0
76	20241223	193300	209861890	10030	10030	10030	10030	0
77	20241223	193200	209861890	10030	10030	10030	10030	0
78	20241223	193100	209861890	10030	10030	10030	10030	0
79	20241223	193000	209861890	10030	10030	10030	10030	0
80	20241223	192900	209861890	10030	10030	10030	10030	0
81	20241223	192800	209861890	10030	10030	10030	10030	0
82	20241223	192700	209861890	10030	10030	10030	10030	0
83	20241223	192600	209861890	10030	10030	10030	10030	0
84	20241223	192500	209861890	10030	10030	10030	10030	0
85	20241223	192400	209861890	10030	10030	10030	10030	0
86	20241223	192300	209861890	10030	10030	10030	10030	0
87	20241223	192200	209861890	10030	10030	10030	10030	0
88	20241223	192100	209861890	10030	10030	10030	10030	0
89	20241223	192000	209861890	10030	10030	10030	10030	0
90	20241223	191900	209861890	10030	10030	10030	10030	0
91	20241223	191800	209861890	10030	10030	10030	10030	0
92	20241223	191700	209861890	10030	10030	10030	10030	900
93	20241223	191600	209861890	10030	10030	10030	10030	0
94	20241223	191500	209861890	10030	10030	10030	10030	0
95	20241223	191400	209861890	10030	10030	10030	10030	0
96	20241223	191300	209861890	10030	10030	10030	10030	0
97	20241223	191200	209861890	10030	10030	10030	10030	0
98	20241223	191100	209861890	10030	10030	10030	10030	0
99	20241223	191000	209861890	10030	10030	10030	10030	0
100	20241223	190900	209861890	10030	10030	10030	10030	0
101	20241223	190800	209861890	10030	10030	10030	10030	0
102	20241223	190700	209861890	10030	10030	10030	10030	0
103	20241223	190600	209861890	10030	10030	10030	10030	0
104	20241223	190500	209861890	10030	10030	10030	10030	0
105	20241223	190400	209861890	10030	10030	10030	10030	0
106	20241223	190300	209861890	10030	10030	10030	10030	0
107	20241223	190200	209861890	10030	10030	10030	10030	0
108	20241223	190100	209861890	10030	10030	10030	10030	0
109	20241223	190000	209861890	10030	10030	10030	10030	0
110	20241223	185900	209861890	10030	10030	10030	10030	0
111	20241223	185800	209861890	10030	10030	10030	10030	0
112	20241223	185700	209861890	10030	10030	10030	10030	0
113	20241223	185600	209861890	10030	10030	10030	10030	0
114	20241223	185500	209861890	10030	10030	10030	10030	0
115	20241223	185400	209861890	10030	10030	10030	10030	0
116	20241223	185300	209861890	10030	10030	10030	10030	0
117	20241223	185200	209861890	10030	10030	10030	10030	0
118	20241223	185100	209861890	10030	10030	10030	10030	0
119	20241223	185000	209861890	10030	10030	10030	10030	0
120	20241223	184900	209861890	10030	10030	10030	10030	0
121	20241223	184800	209861890	10030	10030	10030	10030	0
122	20241223	184700	209861890	10030	10030	10030	10030	900
123	20241223	184600	209861890	10030	10030	10030	10030	0
124	20241223	184500	209861890	10030	10030	10030	10030	0
125	20241223	184400	209861890	10030	10030	10030	10030	0
126	20241223	184300	209861890	10030	10030	10030	10030	0
127	20241223	184200	209861890	10030	10030	10030	10030	0
128	20241223	184100	209861890	10030	10030	10030	10030	0
129	20241223	184000	209861890	10030	10030	10030	10030	0
130	20241223	183900	209861890	10030	10030	10030	10030	0
131	20241223	183800	209861890	10030	10030	10030	10030	0
132	20241223	183700	209861890	10030	10030	10030	10030	0
133	20241223	183600	209861890	10030	10030	10030	10030	0
134	20241223	183500	209861890	10030	10030	10030	10030	0
135	20241223	183400	209861890	10030	10030	10030	10030	0
136	20241223	183300	209861890	10030	10030	10030	10030	0
137	20241223	183200	209861890	10030	10030	10030	10030	0
138	20241223	183100	209861890	10030	10030	10030	10030	0
139	20241223	183000	209861890	10030	10030	10030	10030	0
140	20241223	182900	209861890	10030	10030	10030	10030	0
141	20241223	182800	209861890	10030	10030	10030	10030	0
142	20241223	182700	209861890	10030	10030	10030	10030	0
143	20241223	182600	209861890	10030	10030	10030	10030	0
144	20241223	182500	209861890	10030	10030	10030	10030	0
145	20241223	182400	209861890	10030	10030	10030	10030	0
146	20241223	182300	209861890	10030	10030	10030	10030	0
147	20241223	182200	209861890	10030	10030	10030	10030	0
148	20241223	182100	209861890	10030	10030	10030	10030	0
149	20241223	182000	209861890	10030	10030	10030	10030	0
150	20241223	181900	209861890	10030	10030	10030	10030	0
151	20241223	181800	209861890	10030	10030	10030	10030	0
152	20241223	181700	209861890	10030	10030	10030	10030	900
153	20241223	181600	209861890	10030	10030	10030	10030	0
154	20241223	181500	209861890	10030	10030	10030	10030	0
155	20241223	181400	209861890	10030	10030	10030	10030	0
156	20241223	181300	209861890	10030	10030	10030	10030	0
157	20241223	181200	209861890	10030	10030	10030	10030	0
158	20241223	181100	209861890	10030	10030	10030	10030	0
159	20241223	181000	209861890	10030	10030	10030	10030	0
160	20241223	180900	209861890	10030	10030	10030	10030	0
161	20241223	180800	209861890	10030	10030	10030	10030	0
162	20241223	180700	209861890	10030	10030	10030	10030	0
163	20241223	180600	209861890	10030	10030	10030	10030	0
164	20241223	180500	209861890	10030	10030	10030	10030	0
165	20241223	180400	209861890	10030	10030	10030	10030	0
166	20241223	180300	209861890	10030	10030	10030	10030	0
167	20241223	180200	209861890	10030	10030	10030	10030	0
168	20241223	180100	209861890	10030	10030	10030	10030	0
169	20241223	180000	209861890	10030	10030	10030	10030	0
170	20241223	175900	209861890	10030	10030	10030	10030	0
171	20241223	175800	209861890	10030	10030	10030	10030	0
172	20241223	175700	209861890	10030	10030	10030	10030	0
173	20241223	175600	209861890	10030	10030	10030	10030	0
174	20241223	175500	209861890	10030	10030	10030	10030	0
175	20241223	175400	209861890	10030	10030	10030	10030	0
176	20241223	175300	209861890	10030	10030	10030	10030	0
177	20241223	175200	209861890	10030	10030	10030	10030	0
178	20241223	175100	209861890	10030	10030	10030	10030	0
179	20241223	175000	209861890	10030	10030	10030	10030	0
180	20241223	174900	209861890	10030	10030	10030	10030	0
181	20241223	174800	209861890	10030	10030	10030	10030	0
182	20241223	174700	209861890	10030	10030	10030	10030	900
183	20241223	174600	209861890	10030	10030	10030	10030	0
184	20241223	174500	209861890	10030	10030	10030	10030	0
185	20241223	174400	209861890	10030	10030	10030	10030	0
186	20241223	174300	209861890	10030	10030	10030	10030	0
187	20241223	174200	209861890	10030	10030	10030	10030	0
188	20241223	174100	209861890	10030	10030	10030	10030	0
189	20241223	174000	209861890	10030	10030	10030	10030	0
190	20241223	173900	209861890	10030	10030	10030	10030	0
191	20241223	173800	209861890	10030	10030	10030	10030	0
192	20241223	173700	209861890	10030	10030	10030	10030	0
193	20241223	173600	209861890	10030	10030	10030	10030	0
194	20241223	173500	209861890	10030	10030	10030	10030	0
195	20241223	173400	209861890	10030	10030	10030	10030	0
196	20241223	173300	209861890	10030	10030	10030	10030	0
197	20241223	173200	209861890	10030	10030	10030	10030	0
198	20241223	173100	209861890	10030	10030	10030	10030	0
199	20241223	173000	209861890	10030	10030	10030	10030	0
200	20241223	172900	209861890	10030	10030	10030	10030	0
201	20241223	172800	209861890	10030	10030	10030	10030	0
202	20241223	172700	209861890	10030	10030	10030	10030	0
203	20241223	172600	209861890	10030	10030	10030	10030	0
204	20241223	172500	209861890	10030	10030	10030	10030	0
205	20241223	172400	209861890	10030	10030	10030	10030	0
206	20241223	172300	209861890	10030	10030	10030	10030	0
207	20241223	172200	209861890	10030	10030	10030	10030	0
208	20241223	172100	209861890	10030	10030	10030	10030	0
209	20241223	172000	209861890	10030	10030	10030	10030	0
210	20241223	171900	209861890	10030	10030	10030	10030	0
211	20241223	171800	209861890	10030	10030	10030	10030	0
212	20241223	171700	209861890	10030	10030	10030	10030	900
213	20241223	171600	209861890	10030	10030	10030	10030	0
214	20241223	171500	209861890	10030	10030	10030	10030	0
215	20241223	171400	209861890	10030	10030	10030	10030	0
216	20241223	171300	209861890	10030	10030	10030	10030	0
217	20241223	171200	209861890	10030	10030	10030	10030	0
218	20241223	171100	209861890	10030	10030	10030	10030	0
219	20241223	171000	209861890	10030	10030	10030	10030	0
220	20241223	170900	209861890	10030	10030	10030	10030	0
221	20241223	170800	209861890	10030	10030	10030	10030	0
222	20241223	170700	209861890	10030	10030	10030	10030	0
223	20241223	170600	209861890	10030	10030	10030	10030	0
224	20241223	170500	209861890	10030	10030	10030	10030	0
225	20241223	170400	209861890	10030	10030	10030	10030	0
226	20241223	170300	209861890	10030	10030	10030	10030	0
227	20241223	170200	209861890	10030	10030	10030	10030	0
228	20241223	170100	209861890	10030	10030	10030	10030	0
229	20241223	170000	209861890	10030	10030	10030	10030	0
230	20241223	165900	209861890	10030	10030	10030	10030	0
231	20241223	165800	209861890	10030	10030	10030	10030	0
232	20241223	165700	209861890	10030	10030	10030	10030	0
233	20241223	165600	209861890	10030	10030	10030	10030	0
234	20241223	165500	209861890	10030	10030	10030	10030	0
235	20241223	165400	209861890	10030	10030	10030	10030	0
236	20241223	165300	209861890	10030	10030	10030	10030	0
237	20241223	165200	209861890	10030	10030	10030	10030	0
238	20241223	165100	209861890	10030	10030	10030	10030	0
239	20241223	165000	209861890	10030	10030	10030	10030	0
240	20241223	164900	209861890	10030	10030	10030	10030	0
241	20241223	164800	209861890	10030	10030	10030	10030	0
242	20241223	164700	209861890	10030	10030	10030	10030	900
243	20241223	164600	209861890	10030	10030	10030	10030	0
244	20241223	164500	209861890	10030	10030	10030	10030	0
245	20241223	164400	209861890	10030	10030	10030	10030	0
246	20241223	164300	209861890	10030	10030	10030	10030	0
247	20241223	164200	209861890	10030	10030	10030	10030	0
248	20241223	164100	209861890	10030	10030	10030	10030	0
249	20241223	164000	209861890	10030	10030	10030	10030	0
250	20241223	163900	209861890	10030	10030	10030	10030	0
251	20241223	163800	209861890	10030	10030	10030	10030	0
252	20241223	163700	209861890	10030	10030	10030	10030	0
253	20241223	163600	209861890	10030	10030	10030	10030	0
254	20241223	163500	209861890	10030	10030	10030	10030	0
255	20241223	163400	209861890	10030	10030	10030	10030	0
256	20241223	163300	209861890	10030	10030	10030	10030	0
257	20241223	163200	209861890	10030	10030	10030	10030	0
258	20241223	163100	209861890	10030	10030	10030	10030	0
259	20241223	163000	209861890	10030	10030	10030	10030	0
260	20241223	162900	209861890	10030	10030	10030	10030	0
261	20241223	162800	209861890	10030	10030	10030	10030	0
262	20241223	162700	209861890	10030	10030	10030	10030	0
263	20241223	162600	209861890	10030	10030	10030	10030	0
264	20241223	162500	209861890	10030	10030	10030	10030	0
265	20241223	162400	209861890	10030	10030	10030	10030	0
266	20241223	162300	209861890	10030	10030	10030	10030	0
267	20241223	162200	209861890	10030	10030	10030	10030	0
268	20241223	162100	209861890	10030	10030	10030	10030	0
269	20241223	162000	209861890	10030	10030	10030	10030	0
270	20241223	161900	209861890	10030	10030	10030	10030	0
271	20241223	161800	209861890	10030	10030	10030	10030	0
272	20241223	161700	209861890	10030	10030	10030	10030	900
273	20241223	161600	209861890	10030	10030	10030	10030	0
274	20241223	161500	209861890	10030	10030	10030	10030	0
275	20241223	161400	209861890	10030	10030	10030	10030	0
276	20241223	161300	209861890	10030	10030	10030	10030	0
277	20241223	161200	209861890	10030	10030	10030	10030	0
278	20241223	161100	209861890	10030	10030	10030	10030	0
279	20241223	161000	209861890	10030	10030	10030	10030	0
280	20241223	160900	209861890	10030	10030	10030	10030	0
281	20241223	160800	209861890	10030	10030	10030	10030	0
282	20241223	160700	209861890	10030	10030	10030	10030	0
283	20241223	160600	209861890	10030	10030	10030	10030	0
284	20241223	160500	209861890	10030	10030	10030	10030	0
285	20241223	160400	209861890	10030	10030	10030	10030	0
286	20241223	160300	209861890	10030	10030	10030	10030	0
287	20241223	160200	209861890	10030	10030	10030	10030	0
288	20241223	160100	209861890	10030	10030	10030	10030	0
289	20241223	160000	209861890	10030	10030	10030	10030	0
290	20241223	155900	209861890	10030	10030	10030	10030	0
291	20241223	155800	209861890	10030	10030	10030	10030	0
292	20241223	155700	209861890	10030	10030	10030	10030	0
293	20241223	155600	209861890	10030	10030	10030	10030	0
294	20241223	155500	209861890	10030	10030	10030	10030	0
295	20241223	155400	209861890	10030	10030	10030	10030	0
296	20241223	155300	209861890	10030	10030	10030	10030	0
297	20241223	155200	209861890	10030	10030	10030	10030	0
298	20241223	155100	209861890	10030	10030	10030	10030	0
299	20241223	155000	209861890	10030	10030	10030	10030	0
300	20241223	154900	209861890	10030	10030	10030	10030	0
301	20241223	154800	209861890	10030	10030	10030	10030	0
302	20241223	154700	209861890	10030	10030	10030	10030	900
303	20241223	154600	209861890	10030	10030	10030	10030	0
304	20241223	154500	209861890	10030	10030	10030	10030	0
305	20241223	154400	209861890	10030	10030	10030	10030	0
306	20241223	154300	209861890	10030	10030	10030	10030	0
307	20241223	154200	209861890	10030	10030	10030	10030	0
308	20241223	154100	209861890	10030	10030	10030	10030	0
309	20241223	154000	209861890	10030	10030	10030	10030	0
310	20241223	153900	209861890	10030	10030	10030	10030	0
311	20241223	153800	209861890	10030	10030	10030	10030	0
312	20241223	153700	209861890	10030	10030	10030	10030	0
313	20241223	153600	209861890	10030	10030	10030	10030	0
314	20241223	153500	209861890	10030	10030	10030	10030	0
315	20241223	153400	209861890	10030	10030	10030	10030	0
316	20241223	153300	209861890	10030	10030	10030	10030	0
317	20241223	153200	209861890	10030	10030	10030	10030	0
318	20241223	153100	209861890	10030	10030	10030	10030	0
319	20241223	153000	209861890	10030	10030	10030	10030	900
320	20241223	152900	200834890	9970	9970	9970	9970	0
321	20241223	152800	200834890	9970	9970	9970	9970	0
322	20241223	152700	200834890	9970	9970	9970	9970	0
323	20241223	152600	200834890	9970	9970	9970	9970	0
324	20241223	152500	200834890	9970	9970	9970	9970	0
325	20241223	152400	200834890	9970	9970	9970	9970	0
326	20241223	152300	200834890	9970	9970	9970	9970	0
327	20241223	152200	200834890	9970	9970	9970	9970	0
328	20241223	152100	200834890	9970	9970	9970	9970	0
329	20241223	152000	200834890	9970	9970	9970	9970	0
330	20241223	151900	200834890	9970	9970	9970	9970	0
331	20241223	151800	200834890	9970	9970	9970	9970	14
332	20241223	151700	200695310	9980	9990	9990	9980	12
333	20241223	151600	200575530	10010	10010	10010	10010	0
334	20241223	151500	200575530	10010	10010	10010	10010	0
335	20241223	151400	200575530	10010	10010	10010	10010	0
336	20241223	151300	200575530	10010	10010	10010	10010	0
337	20241223	151200	200575530	10010	10000	10010	10000	2
338	20241223	151100	200555520	9990	9990	9990	9990	0
339	20241223	151000	200555520	9990	9990	9990	9990	0
340	20241223	150900	200555520	9990	9990	9990	9990	16
341	20241223	150800	200395680	9950	9950	9950	9950	0
342	20241223	150700	200395680	9950	9950	9950	9950	0
343	20241223	150600	200395680	9950	9950	9950	9950	0
344	20241223	150500	200395680	9950	9950	9950	9950	0
345	20241223	150400	200395680	9950	9950	9950	9950	0
346	20241223	150300	200395680	9950	9960	9960	9950	30
347	20241223	150200	200096890	9960	9960	9960	9960	0
348	20241223	150100	200096890	9960	9960	9960	9960	85
349	20241223	150000	199250290	9980	9980	9980	9980	0
350	20241223	145900	199250290	9980	9980	9980	9980	21
351	20241223	145800	199040710	9970	9970	9970	9970	0
352	20241223	145700	199040710	9970	9970	9970	9970	0
353	20241223	145600	199040710	9970	9970	9970	9970	0
354	20241223	145500	199040710	9970	9970	9970	9970	1
355	20241223	145400	199030740	9960	9960	9970	9950	1264
356	20241223	145300	186444820	9980	9980	9980	9970	279
357	20241223	145200	183663060	10000	10000	10000	10000	0
358	20241223	145100	183663060	10000	10000	10000	10000	200
359	20241223	145000	181663060	10030	10030	10030	10030	0
360	20241223	144900	181663060	10030	10030	10030	10030	1
361	20241223	144800	181653030	10030	10030	10030	10030	0
362	20241223	144700	181653030	10030	10030	10030	10030	2
363	20241223	144600	181632970	10030	10030	10030	10030	0
364	20241223	144500	181632970	10030	10030	10030	10030	0
365	20241223	144400	181632970	10030	10030	10030	10030	0
366	20241223	144300	181632970	10030	10030	10030	10030	0
367	20241223	144200	181632970	10030	10030	10030	10030	0
368	20241223	144100	181632970	10030	10030	10030	10030	0
369	20241223	144000	181632970	10030	10030	10030	10030	0
370	20241223	143900	181632970	10030	10030	10030	10030	0
371	20241223	143800	181632970	10030	10030	10030	10030	0
372	20241223	143700	181632970	10030	10030	10030	10030	2
373	20241223	143600	181612910	10020	10020	10020	10020	1
374	20241223	143500	181602890	10010	10010	10010	10010	0
375	20241223	143400	181602890	10010	10010	10010	10010	0
376	20241223	143300	181602890	10010	10010	10010	10010	0
377	20241223	143200	181602890	10010	10010	10010	10010	0
378	20241223	143100	181602890	10010	10010	10010	10010	0
379	20241223	143000	181602890	10010	10010	10010	10010	0
380	20241223	142900	181602890	10010	10010	10010	10010	0
381	20241223	142800	181602890	10010	10010	10010	10010	0
382	20241223	142700	181602890	10010	10010	10010	10010	0
383	20241223	142600	181602890	10010	10010	10010	10010	0
384	20241223	142500	181602890	10010	10010	10010	10010	0
385	20241223	142400	181602890	10010	10010	10010	10010	0
386	20241223	142300	181602890	10010	10010	10010	10010	0
387	20241223	142200	181602890	10010	10010	10010	10010	0
388	20241223	142100	181602890	10010	10010	10010	10010	0
389	20241223	142000	181602890	10010	10010	10010	10010	0
390	20241223	141900	181602890	10010	10010	10010	10010	0
391	20241223	141800	181602890	10010	10010	10010	10010	100
392	20241223	141700	180601890	10020	10020	10020	10020	0
393	20241223	141600	180601890	10020	10020	10020	10020	2
394	20241223	141500	180581850	10020	10020	10020	10020	0
395	20241223	141400	180581850	10020	10020	10020	10020	0
396	20241223	141300	180581850	10020	10020	10020	10020	0
397	20241223	141200	180581850	10020	10020	10020	10020	0
398	20241223	141100	180581850	10020	10020	10020	10020	0
399	20241223	141000	180581850	10020	10020	10020	10020	0
400	20241223	140900	180581850	10020	10020	10020	10020	11
401	20241223	140800	180471630	10010	10010	10010	10010	0
402	20241223	140700	180471630	10010	10010	10010	10010	0
403	20241223	140600	180471630	10010	10010	10010	10010	0
404	20241223	140500	180471630	10010	10010	10010	10010	11
405	20241223	140400	180361520	10000	10020	10020	10000	220
406	20241223	140300	178159240	10020	10020	10020	10020	30
407	20241223	140200	177858640	10020	10020	10020	10020	0
408	20241223	140100	177858640	10020	10020	10020	10020	0
409	20241223	140000	177858640	10020	10020	10020	10020	2
410	20241223	135900	177838600	10040	10040	10040	10040	0
411	20241223	135800	177838600	10040	10040	10040	10040	0
412	20241223	135700	177838600	10040	10040	10040	10040	0
413	20241223	135600	177838600	10040	10040	10040	10040	0
414	20241223	135500	177838600	10040	10040	10040	10040	0
415	20241223	135400	177838600	10040	10040	10040	10040	0
416	20241223	135300	177838600	10040	10040	10040	10040	0
417	20241223	135200	177838600	10040	10040	10040	10040	0
418	20241223	135100	177838600	10040	10040	10040	10040	0
419	20241223	135000	177838600	10040	10040	10040	10040	0
420	20241223	134900	177838600	10040	10040	10040	10040	156
421	20241223	134800	176272360	10030	10030	10030	10030	0
422	20241223	134700	176272360	10030	10030	10030	10030	0
423	20241223	134600	176272360	10030	10030	10030	10030	12
424	20241223	134500	176152000	10040	10040	10040	10040	0
425	20241223	134400	176152000	10040	10000	10040	10000	2022
426	20241223	134300	155879300	10000	10000	10000	10000	0
427	20241223	134200	155879300	10000	10000	10000	10000	0
428	20241223	134100	155879300	10000	10000	10000	10000	0
429	20241223	134000	155879300	10000	10000	10000	10000	0
430	20241223	133900	155879300	10000	10000	10000	10000	0
431	20241223	133800	155879300	10000	9970	10000	9970	350
432	20241223	133700	152383800	9970	9970	9970	9970	0
433	20241223	133600	152383800	9970	9970	9970	9970	0
434	20241223	133500	152383800	9970	9970	9970	9970	0
435	20241223	133400	152383800	9970	9970	9970	9970	0
436	20241223	133300	152383800	9970	9970	9970	9970	0
437	20241223	133200	152383800	9970	9970	9970	9970	4
438	20241223	133100	152343920	9970	9970	9970	9970	0
439	20241223	133000	152343920	9970	9970	9970	9970	0
440	20241223	132900	152343920	9970	9980	9980	9970	400
441	20241223	132800	148354920	9980	9980	9980	9980	85
442	20241223	132700	147506620	9990	9990	9990	9990	0
443	20241223	132600	147506620	9990	9990	9990	9990	0
444	20241223	132500	147506620	9990	9990	9990	9990	10
445	20241223	132400	147406720	9970	9970	9970	9970	0
446	20241223	132300	147406720	9970	9970	9970	9970	0
447	20241223	132200	147406720	9970	9970	9970	9970	0
448	20241223	132100	147406720	9970	9970	9970	9970	0
449	20241223	132000	147406720	9970	9970	9970	9970	0
450	20241223	131900	147406720	9970	9970	9970	9970	0
451	20241223	131800	147406720	9970	9980	9980	9970	36
452	20241223	131700	147047600	10000	10000	10000	10000	0
453	20241223	131600	147047600	10000	10000	10000	10000	2
454	20241223	131500	147027600	10000	10000	10000	10000	0
455	20241223	131400	147027600	10000	10000	10000	10000	0
456	20241223	131300	147027600	10000	10000	10000	10000	0
457	20241223	131200	147027600	10000	10000	10000	10000	0
458	20241223	131100	147027600	10000	10000	10000	10000	0
459	20241223	131000	147027600	10000	10000	10000	10000	0
460	20241223	130900	147027600	10000	10000	10000	10000	0
461	20241223	130800	147027600	10000	10000	10000	10000	1
462	20241223	130700	147017600	9980	9980	9980	9980	0
463	20241223	130600	147017600	9980	9980	9980	9980	0
464	20241223	130500	147017600	9980	9980	9980	9980	0
465	20241223	130400	147017600	9980	9980	9980	9980	9
466	20241223	130300	146927780	9990	9990	9990	9990	1
467	20241223	130200	146917790	9990	9990	9990	9990	0
468	20241223	130100	146917790	9990	9990	9990	9990	0
469	20241223	130000	146917790	9990	9990	9990	9990	0
470	20241223	125900	146917790	9990	9990	9990	9990	0
471	20241223	125800	146917790	9990	9990	9990	9990	0
472	20241223	125700	146917790	9990	9990	9990	9990	0
473	20241223	125600	146917790	9990	9990	9990	9990	0
474	20241223	125500	146917790	9990	9990	9990	9990	0
475	20241223	125400	146917790	9990	9990	9990	9990	0
476	20241223	125300	146917790	9990	9990	9990	9990	0
477	20241223	125200	146917790	9990	9990	9990	9990	0
478	20241223	125100	146917790	9990	9990	9990	9990	0
479	20241223	125000	146917790	9990	9990	9990	9990	0
480	20241223	124900	146917790	9990	9990	9990	9990	11
481	20241223	124800	146807900	9980	9980	9980	9980	0
482	20241223	124700	146807900	9980	9980	9980	9980	0
483	20241223	124600	146807900	9980	9980	9980	9980	300
484	20241223	124500	143813900	9990	10010	10010	9990	201
485	20241223	124400	141805000	10010	10010	10010	10010	0
486	20241223	124300	141805000	10010	10010	10010	10010	6
487	20241223	124200	141744940	10030	10030	10030	10030	0
488	20241223	124100	141744940	10030	10030	10030	10030	0
489	20241223	124000	141744940	10030	10030	10030	10030	0
490	20241223	123900	141744940	10030	10030	10030	10030	0
491	20241223	123800	141744940	10030	10030	10030	10030	0
492	20241223	123700	141744940	10030	10030	10030	10030	0
493	20241223	123600	141744940	10030	10030	10030	10030	0
494	20241223	123500	141744940	10030	10030	10030	10030	0
495	20241223	123400	141744940	10030	10030	10030	10030	0
496	20241223	123300	141744940	10030	10030	10030	10030	0
497	20241223	123200	141744940	10030	10030	10030	10030	0
498	20241223	123100	141744940	10030	10030	10030	10030	0
499	20241223	123000	141744940	10030	10030	10030	10030	0
500	20241223	122900	141744940	10030	10030	10030	10030	0
501	20241223	122800	141744940	10030	10030	10030	10030	99
502	20241223	122700	140751970	10030	10030	10030	10030	0
503	20241223	122600	140751970	10030	10030	10030	10030	0
504	20241223	122500	140751970	10030	10030	10030	10030	1
505	20241223	122400	140741940	10020	10020	10020	10020	0
506	20241223	122300	140741940	10020	10020	10020	10020	0
507	20241223	122200	140741940	10020	10020	10020	10020	141
508	20241223	122100	139329120	10030	10030	10030	10030	0
509	20241223	122000	139329120	10030	10030	10030	10030	0
510	20241223	121900	139329120	10030	10020	10030	10020	591
511	20241223	121800	133402250	10020	10020	10020	10020	0
512	20241223	121700	133402250	10020	10020	10020	10020	0
513	20241223	121600	133402250	10020	10020	10020	10020	0
514	20241223	121500	133402250	10020	10010	10020	10010	7
515	20241223	121400	133332130	10010	10010	10010	10010	0
516	20241223	121300	133332130	10010	10010	10010	10010	0
517	20241223	121200	133332130	10010	10010	10010	10010	0
518	20241223	121100	133332130	10010	10010	10010	10010	1
519	20241223	121000	133322120	9990	9990	9990	9990	0
520	20241223	120900	133322120	9990	9990	9990	9990	0
521	20241223	120800	133322120	9990	9990	9990	9990	0
522	20241223	120700	133322120	9990	9990	9990	9990	0
523	20241223	120600	133322120	9990	9990	9990	9990	0
524	20241223	120500	133322120	9990	9990	9990	9990	0
525	20241223	120400	133322120	9990	9990	9990	9990	11
526	20241223	120300	133212230	9990	9990	9990	9990	1
527	20241223	120200	133202240	10010	9970	10010	9970	2172
528	20241223	120100	111500180	9960	9960	9960	9960	0
529	20241223	120000	111500180	9960	9960	9960	9960	0
530	20241223	115900	111500180	9960	9960	9960	9960	0
531	20241223	115800	111500180	9960	9960	9960	9960	0
532	20241223	115700	111500180	9960	9940	9980	9940	6
533	20241223	115600	111440450	9940	9940	9940	9940	0
534	20241223	115500	111440450	9940	9940	9940	9940	0
535	20241223	115400	111440450	9940	9940	9940	9940	0
536	20241223	115300	111440450	9940	9940	9940	9940	0
537	20241223	115200	111440450	9940	9940	9940	9940	0
538	20241223	115100	111440450	9940	9930	9940	9930	199
539	20241223	115000	109462400	9980	9980	9980	9980	0
540	20241223	114900	109462400	9980	9980	9980	9980	0
541	20241223	114800	109462400	9980	9980	9980	9980	0
542	20241223	114700	109462400	9980	9980	9980	9980	0
543	20241223	114600	109462400	9980	9980	9980	9980	0
544	20241223	114500	109462400	9980	9980	9980	9980	0
545	20241223	114400	109462400	9980	9980	9980	9980	0
546	20241223	114300	109462400	9980	9980	9980	9980	0
547	20241223	114200	109462400	9980	9980	9980	9980	0
548	20241223	114100	109462400	9980	9980	9980	9980	0
549	20241223	114000	109462400	9980	9920	9980	9920	603
550	20241223	113900	103480430	9920	9930	9930	9920	278
551	20241223	113800	100720890	9920	9950	9950	9920	300
552	20241223	113700	97740870	9960	9960	9960	9960	0
553	20241223	113600	97740870	9960	9960	9960	9960	1
554	20241223	113500	97730910	9990	9990	9990	9990	0
555	20241223	113400	97730910	9990	9990	9990	9990	0
556	20241223	113300	97730910	9990	9990	9990	9990	0
557	20241223	113200	97730910	9990	9990	9990	9990	0
558	20241223	113100	97730910	9990	9990	9990	9990	0
559	20241223	113000	97730910	9990	9990	9990	9990	0
560	20241223	112900	97730910	9990	9990	9990	9990	0
561	20241223	112800	97730910	9990	9990	9990	9990	0
562	20241223	112700	97730910	9990	9990	9990	9990	0
563	20241223	112600	97730910	9990	9950	9990	9950	647
564	20241223	112500	91271420	9990	9990	9990	9990	0
565	20241223	112400	91271420	9990	9990	9990	9990	0
566	20241223	112300	91271420	9990	9990	9990	9990	0
567	20241223	112200	91271420	9990	9990	9990	9990	0
568	20241223	112100	91271420	9990	9990	9990	9990	0
569	20241223	112000	91271420	9990	9960	9990	9960	4
570	20241223	111900	91231530	9950	9950	9950	9950	33
571	20241223	111800	90903180	9960	9960	9960	9960	23
572	20241223	111700	90674100	10000	10000	10000	10000	0
573	20241223	111600	90674100	10000	9970	10000	9970	6
574	20241223	111500	90614250	10000	9950	10000	9950	5
575	20241223	111400	90564440	9950	9950	9950	9950	1
576	20241223	111300	90554490	9940	9940	9940	9940	0
577	20241223	111200	90554490	9940	9960	9960	9940	72
578	20241223	111100	89837830	10010	9970	10010	9970	522
579	20241223	111000	84633450	9970	9990	9990	9970	35
580	20241223	110900	84284480	9980	9980	9980	9980	51
581	20241223	110800	83775500	9990	9980	9990	9970	113
582	20241223	110700	82647750	9970	9970	9970	9970	100
583	20241223	110600	81650750	9970	9970	9970	9970	50
584	20241223	110500	81152250	9970	9990	9990	9970	50
585	20241223	110400	80652960	10040	10040	10040	10040	0
586	20241223	110300	80652960	10040	10040	10040	10040	0
587	20241223	110200	80652960	10040	9950	10040	9950	1531
588	20241223	110100	65349080	9980	9950	9980	9950	502
589	20241223	110000	60345050	9950	9950	9950	9950	1
590	20241223	105900	60335100	9940	9940	9940	9940	200
591	20241223	105800	58347100	9940	9920	9940	9920	123
592	20241223	105700	57126920	9940	9940	9940	9940	0
593	20241223	105600	57126920	9940	9940	9940	9940	5
594	20241223	105500	57077220	9930	9930	9940	9930	201
595	20241223	105400	55081280	9940	9940	9940	9940	1
596	20241223	105300	55071340	9940	9910	9940	9910	500
597	20241223	105200	50106010	9910	9910	9910	9910	0
598	20241223	105100	50106010	9910	9910	9910	9910	1
599	20241223	105000	50096100	9900	9900	9900	9900	240
600	20241223	104900	47720100	9910	9890	9910	9890	56
601	20241223	104800	47165790	9890	9890	9890	9890	0
602	20241223	104700	47165790	9890	9890	9890	9890	0
603	20241223	104600	47165790	9890	9890	9890	9890	0
604	20241223	104500	47165790	9890	9900	9900	9880	9
605	20241223	104400	47076800	9900	9890	9900	9890	4
606	20241223	104300	47037230	9900	9900	9900	9900	0
607	20241223	104200	47037230	9900	9900	9900	9900	0
608	20241223	104100	47037230	9900	9900	9900	9900	200
609	20241223	104000	45057230	9900	9900	9900	9900	0
610	20241223	103900	45057230	9900	9900	9900	9900	1
611	20241223	103800	45047330	9900	9900	9900	9900	0
612	20241223	103700	45047330	9900	9890	9900	9890	199
613	20241223	103600	43077240	9900	9880	9900	9880	15
614	20241223	103500	42929010	9860	9860	9860	9860	0
615	20241223	103400	42929010	9860	9860	9860	9860	0
616	20241223	103300	42929010	9860	9860	9860	9860	0
617	20241223	103200	42929010	9860	9860	9860	9860	0
618	20241223	103100	42929010	9860	9860	9860	9860	150
619	20241223	103000	41450010	9900	9900	9900	9900	0
620	20241223	102900	41450010	9900	9900	9900	9900	0
621	20241223	102800	41450010	9900	9900	9900	9900	0
622	20241223	102700	41450010	9900	9860	9900	9860	812
623	20241223	102600	33434820	9860	9870	9870	9860	101
624	20241223	102500	32438950	9860	9840	9860	9840	197
625	20241223	102400	30496610	9840	9840	9840	9840	218
626	20241223	102300	28351490	9840	9840	9840	9840	0
627	20241223	102200	28351490	9840	9840	9840	9840	1
628	20241223	102100	28341650	9820	9820	9820	9820	0
629	20241223	102000	28341650	9820	9820	9820	9820	0
630	20241223	101900	28341650	9820	9820	9820	9820	0
631	20241223	101800	28341650	9820	9840	9840	9820	200
632	20241223	101700	26377620	9840	9840	9840	9840	0
633	20241223	101600	26377620	9840	9820	9840	9820	2
634	20241223	101500	26357960	9860	9830	9860	9830	210
635	20241223	101400	24287660	9810	9810	9810	9810	0
636	20241223	101300	24287660	9810	9830	9830	9810	106
637	20241223	101200	23246740	9850	9850	9850	9850	0
638	20241223	101100	23246740	9850	9850	9850	9850	0
639	20241223	101000	23246740	9850	9850	9850	9850	0
640	20241223	100900	23246740	9850	9850	9850	9850	0
641	20241223	100800	23246740	9850	9850	9850	9850	52
642	20241223	100700	22734540	9840	9840	9840	9840	0
643	20241223	100600	22734540	9840	9840	9840	9840	0
644	20241223	100500	22734540	9840	9840	9840	9840	0
645	20241223	100400	22734540	9840	9820	9840	9820	73
646	20241223	100300	22017640	9850	9850	9850	9850	0
647	20241223	100200	22017640	9850	9850	9850	9850	0
648	20241223	100100	22017640	9850	9850	9850	9850	0
649	20241223	100000	22017640	9850	9850	9850	9850	0
650	20241223	095900	22017640	9850	9850	9850	9850	0
651	20241223	095800	22017640	9850	9850	9850	9850	0
652	20241223	095700	22017640	9850	9850	9850	9850	0
653	20241223	095600	22017640	9850	9840	9850	9840	2
654	20241223	095500	21997950	9820	9820	9820	9820	0
655	20241223	095400	21997950	9820	9820	9820	9820	0
656	20241223	095300	21997950	9820	9820	9820	9820	2
657	20241223	095200	21978310	9820	9820	9820	9820	0
658	20241223	095100	21978310	9820	9820	9820	9820	0
659	20241223	095000	21978310	9820	9850	9850	9820	131
660	20241223	094900	20691840	9830	9830	9830	9820	408
661	20241223	094800	16683280	9860	9840	9860	9840	12
662	20241223	094700	16565040	9820	9820	9820	9820	0
663	20241223	094600	16565040	9820	9860	9860	9820	302
664	20241223	094500	13599360	9850	9840	9850	9840	54
665	20241223	094400	13067480	9840	9840	9840	9840	1
666	20241223	094300	13057640	9840	9830	9840	9830	3
667	20241223	094200	13028130	9820	9820	9820	9820	0
668	20241223	094100	13028130	9820	9820	9820	9820	101
669	20241223	094000	12036310	9820	9820	9820	9820	0
670	20241223	093900	12036310	9820	9820	9820	9820	0
671	20241223	093800	12036310	9820	9800	9860	9800	99
672	20241223	093700	11063990	9790	9790	9790	9790	1
673	20241223	093600	11054200	9820	9820	9820	9820	0
674	20241223	093500	11054200	9820	9820	9820	9820	0
675	20241223	093400	11054200	9820	9820	9820	9820	0
676	20241223	093300	11054200	9820	9780	9820	9780	3
677	20241223	093200	11024820	9750	9750	9750	9750	3
678	20241223	093100	10995570	9750	9750	9750	9750	210
679	20241223	093000	8948070	9790	9790	9790	9790	1
680	20241223	092900	8938280	9780	9780	9780	9780	0
681	20241223	092800	8938280	9780	9780	9780	9780	0
682	20241223	092700	8938280	9780	9780	9780	9780	1
683	20241223	092600	8928500	9780	9780	9780	9780	0
684	20241223	092500	8928500	9780	9780	9780	9780	0
685	20241223	092400	8928500	9780	9780	9780	9780	0
686	20241223	092300	8928500	9780	9780	9780	9780	0
687	20241223	092200	8928500	9780	9780	9780	9780	38
688	20241223	092100	8556860	9770	9770	9770	9770	0
689	20241223	092000	8556860	9770	9770	9770	9770	0
690	20241223	091900	8556860	9770	9770	9770	9770	1
691	20241223	091800	8547090	9780	9800	9800	9780	263
692	20241223	091700	5974810	9860	9860	9860	9860	0
693	20241223	091600	5974810	9860	9860	9860	9860	0
694	20241223	091500	5974810	9860	9860	9860	9860	0
695	20241223	091400	5974810	9860	9860	9860	9860	0
696	20241223	091300	5974810	9860	9860	9860	9860	0
697	20241223	091200	5974810	9860	9860	9860	9860	0
698	20241223	091100	5974810	9860	9860	9860	9860	0
699	20241223	091000	5974810	9860	9860	9860	9860	0
700	20241223	090900	5974810	9860	9860	9860	9860	0
701	20241223	090800	5974810	9860	9860	9860	9860	0
702	20241223	090700	5974810	9860	9860	9860	9860	600
703	20241223	090600	58810	9860	9860	9860	9860	0
704	20241223	090500	58810	9860	9860	9860	9860	0
705	20241223	090400	58810	9860	9860	9860	9860	0
706	20241223	090300	58810	9860	9860	9860	9860	1
707	20241223	090200	48950	9790	9790	9790	9790	0
708	20241223	090100	48950	9790	9790	9790	9790	0
709	20241223	090000	48950	9790	9790	9790	9790	5