KissMeData/355690/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	212700	46612460	5090	5090	5090	5090	430
3	20241223	212600	46612460	5090	5090	5090	5090	0
4	20241223	212500	46612460	5090	5090	5090	5090	0
5	20241223	212400	46612460	5090	5090	5090	5090	0
6	20241223	212300	46612460	5090	5090	5090	5090	0
7	20241223	212200	46612460	5090	5090	5090	5090	0
8	20241223	212100	46612460	5090	5090	5090	5090	0
9	20241223	212000	46612460	5090	5090	5090	5090	0
10	20241223	211900	46612460	5090	5090	5090	5090	0
11	20241223	211800	46612460	5090	5090	5090	5090	0
12	20241223	211700	46612460	5090	5090	5090	5090	0
13	20241223	211600	46612460	5090	5090	5090	5090	0
14	20241223	211500	46612460	5090	5090	5090	5090	0
15	20241223	211400	46612460	5090	5090	5090	5090	0
16	20241223	211300	46612460	5090	5090	5090	5090	0
17	20241223	211200	46612460	5090	5090	5090	5090	0
18	20241223	211100	46612460	5090	5090	5090	5090	0
19	20241223	211000	46612460	5090	5090	5090	5090	0
20	20241223	210900	46612460	5090	5090	5090	5090	0
21	20241223	210800	46612460	5090	5090	5090	5090	0
22	20241223	210700	46612460	5090	5090	5090	5090	0
23	20241223	210600	46612460	5090	5090	5090	5090	0
24	20241223	210500	46612460	5090	5090	5090	5090	0
25	20241223	210400	46612460	5090	5090	5090	5090	0
26	20241223	210300	46612460	5090	5090	5090	5090	0
27	20241223	210200	46612460	5090	5090	5090	5090	0
28	20241223	210100	46612460	5090	5090	5090	5090	0
29	20241223	210000	46612460	5090	5090	5090	5090	0
30	20241223	205900	46612460	5090	5090	5090	5090	0
31	20241223	205800	46612460	5090	5090	5090	5090	0
32	20241223	205700	46612460	5090	5090	5090	5090	430
33	20241223	205600	46612460	5090	5090	5090	5090	0
34	20241223	205500	46612460	5090	5090	5090	5090	0
35	20241223	205400	46612460	5090	5090	5090	5090	0
36	20241223	205300	46612460	5090	5090	5090	5090	0
37	20241223	205200	46612460	5090	5090	5090	5090	0
38	20241223	205100	46612460	5090	5090	5090	5090	0
39	20241223	205000	46612460	5090	5090	5090	5090	0
40	20241223	204900	46612460	5090	5090	5090	5090	0
41	20241223	204800	46612460	5090	5090	5090	5090	0
42	20241223	204700	46612460	5090	5090	5090	5090	0
43	20241223	204600	46612460	5090	5090	5090	5090	0
44	20241223	204500	46612460	5090	5090	5090	5090	0
45	20241223	204400	46612460	5090	5090	5090	5090	0
46	20241223	204300	46612460	5090	5090	5090	5090	0
47	20241223	204200	46612460	5090	5090	5090	5090	0
48	20241223	204100	46612460	5090	5090	5090	5090	0
49	20241223	204000	46612460	5090	5090	5090	5090	0
50	20241223	203900	46612460	5090	5090	5090	5090	0
51	20241223	203800	46612460	5090	5090	5090	5090	0
52	20241223	203700	46612460	5090	5090	5090	5090	0
53	20241223	203600	46612460	5090	5090	5090	5090	0
54	20241223	203500	46612460	5090	5090	5090	5090	0
55	20241223	203400	46612460	5090	5090	5090	5090	0
56	20241223	203300	46612460	5090	5090	5090	5090	0
57	20241223	203200	46612460	5090	5090	5090	5090	0
58	20241223	203100	46612460	5090	5090	5090	5090	0
59	20241223	203000	46612460	5090	5090	5090	5090	0
60	20241223	202900	46612460	5090	5090	5090	5090	0
61	20241223	202800	46612460	5090	5090	5090	5090	0
62	20241223	202700	46612460	5090	5090	5090	5090	430
63	20241223	202600	46612460	5090	5090	5090	5090	0
64	20241223	202500	46612460	5090	5090	5090	5090	0
65	20241223	202400	46612460	5090	5090	5090	5090	0
66	20241223	202300	46612460	5090	5090	5090	5090	0
67	20241223	202200	46612460	5090	5090	5090	5090	0
68	20241223	202100	46612460	5090	5090	5090	5090	0
69	20241223	202000	46612460	5090	5090	5090	5090	0
70	20241223	201900	46612460	5090	5090	5090	5090	0
71	20241223	201800	46612460	5090	5090	5090	5090	0
72	20241223	201700	46612460	5090	5090	5090	5090	0
73	20241223	201600	46612460	5090	5090	5090	5090	0
74	20241223	201500	46612460	5090	5090	5090	5090	0
75	20241223	201400	46612460	5090	5090	5090	5090	0
76	20241223	201300	46612460	5090	5090	5090	5090	0
77	20241223	201200	46612460	5090	5090	5090	5090	0
78	20241223	201100	46612460	5090	5090	5090	5090	0
79	20241223	201000	46612460	5090	5090	5090	5090	0
80	20241223	200900	46612460	5090	5090	5090	5090	0
81	20241223	200800	46612460	5090	5090	5090	5090	0
82	20241223	200700	46612460	5090	5090	5090	5090	0
83	20241223	200600	46612460	5090	5090	5090	5090	0
84	20241223	200500	46612460	5090	5090	5090	5090	0
85	20241223	200400	46612460	5090	5090	5090	5090	0
86	20241223	200300	46612460	5090	5090	5090	5090	0
87	20241223	200200	46612460	5090	5090	5090	5090	0
88	20241223	200100	46612460	5090	5090	5090	5090	0
89	20241223	200000	46612460	5090	5090	5090	5090	0
90	20241223	195900	46612460	5090	5090	5090	5090	0
91	20241223	195800	46612460	5090	5090	5090	5090	0
92	20241223	195700	46612460	5090	5090	5090	5090	430
93	20241223	195600	46612460	5090	5090	5090	5090	0
94	20241223	195500	46612460	5090	5090	5090	5090	0
95	20241223	195400	46612460	5090	5090	5090	5090	0
96	20241223	195300	46612460	5090	5090	5090	5090	0
97	20241223	195200	46612460	5090	5090	5090	5090	0
98	20241223	195100	46612460	5090	5090	5090	5090	0
99	20241223	195000	46612460	5090	5090	5090	5090	0
100	20241223	194900	46612460	5090	5090	5090	5090	0
101	20241223	194800	46612460	5090	5090	5090	5090	0
102	20241223	194700	46612460	5090	5090	5090	5090	0
103	20241223	194600	46612460	5090	5090	5090	5090	0
104	20241223	194500	46612460	5090	5090	5090	5090	0
105	20241223	194400	46612460	5090	5090	5090	5090	0
106	20241223	194300	46612460	5090	5090	5090	5090	0
107	20241223	194200	46612460	5090	5090	5090	5090	0
108	20241223	194100	46612460	5090	5090	5090	5090	0
109	20241223	194000	46612460	5090	5090	5090	5090	0
110	20241223	193900	46612460	5090	5090	5090	5090	0
111	20241223	193800	46612460	5090	5090	5090	5090	0
112	20241223	193700	46612460	5090	5090	5090	5090	0
113	20241223	193600	46612460	5090	5090	5090	5090	0
114	20241223	193500	46612460	5090	5090	5090	5090	0
115	20241223	193400	46612460	5090	5090	5090	5090	0
116	20241223	193300	46612460	5090	5090	5090	5090	0
117	20241223	193200	46612460	5090	5090	5090	5090	0
118	20241223	193100	46612460	5090	5090	5090	5090	0
119	20241223	193000	46612460	5090	5090	5090	5090	0
120	20241223	192900	46612460	5090	5090	5090	5090	0
121	20241223	192800	46612460	5090	5090	5090	5090	0
122	20241223	192700	46612460	5090	5090	5090	5090	430
123	20241223	192600	46612460	5090	5090	5090	5090	0
124	20241223	192500	46612460	5090	5090	5090	5090	0
125	20241223	192400	46612460	5090	5090	5090	5090	0
126	20241223	192300	46612460	5090	5090	5090	5090	0
127	20241223	192200	46612460	5090	5090	5090	5090	0
128	20241223	192100	46612460	5090	5090	5090	5090	0
129	20241223	192000	46612460	5090	5090	5090	5090	0
130	20241223	191900	46612460	5090	5090	5090	5090	0
131	20241223	191800	46612460	5090	5090	5090	5090	0
132	20241223	191700	46612460	5090	5090	5090	5090	0
133	20241223	191600	46612460	5090	5090	5090	5090	0
134	20241223	191500	46612460	5090	5090	5090	5090	0
135	20241223	191400	46612460	5090	5090	5090	5090	0
136	20241223	191300	46612460	5090	5090	5090	5090	0
137	20241223	191200	46612460	5090	5090	5090	5090	0
138	20241223	191100	46612460	5090	5090	5090	5090	0
139	20241223	191000	46612460	5090	5090	5090	5090	0
140	20241223	190900	46612460	5090	5090	5090	5090	0
141	20241223	190800	46612460	5090	5090	5090	5090	0
142	20241223	190700	46612460	5090	5090	5090	5090	0
143	20241223	190600	46612460	5090	5090	5090	5090	0
144	20241223	190500	46612460	5090	5090	5090	5090	0
145	20241223	190400	46612460	5090	5090	5090	5090	0
146	20241223	190300	46612460	5090	5090	5090	5090	0
147	20241223	190200	46612460	5090	5090	5090	5090	0
148	20241223	190100	46612460	5090	5090	5090	5090	0
149	20241223	190000	46612460	5090	5090	5090	5090	0
150	20241223	185900	46612460	5090	5090	5090	5090	0
151	20241223	185800	46612460	5090	5090	5090	5090	0
152	20241223	185700	46612460	5090	5090	5090	5090	430
153	20241223	185600	46612460	5090	5090	5090	5090	0
154	20241223	185500	46612460	5090	5090	5090	5090	0
155	20241223	185400	46612460	5090	5090	5090	5090	0
156	20241223	185300	46612460	5090	5090	5090	5090	0
157	20241223	185200	46612460	5090	5090	5090	5090	0
158	20241223	185100	46612460	5090	5090	5090	5090	0
159	20241223	185000	46612460	5090	5090	5090	5090	0
160	20241223	184900	46612460	5090	5090	5090	5090	0
161	20241223	184800	46612460	5090	5090	5090	5090	0
162	20241223	184700	46612460	5090	5090	5090	5090	0
163	20241223	184600	46612460	5090	5090	5090	5090	0
164	20241223	184500	46612460	5090	5090	5090	5090	0
165	20241223	184400	46612460	5090	5090	5090	5090	0
166	20241223	184300	46612460	5090	5090	5090	5090	0
167	20241223	184200	46612460	5090	5090	5090	5090	0
168	20241223	184100	46612460	5090	5090	5090	5090	0
169	20241223	184000	46612460	5090	5090	5090	5090	0
170	20241223	183900	46612460	5090	5090	5090	5090	0
171	20241223	183800	46612460	5090	5090	5090	5090	0
172	20241223	183700	46612460	5090	5090	5090	5090	0
173	20241223	183600	46612460	5090	5090	5090	5090	0
174	20241223	183500	46612460	5090	5090	5090	5090	0
175	20241223	183400	46612460	5090	5090	5090	5090	0
176	20241223	183300	46612460	5090	5090	5090	5090	0
177	20241223	183200	46612460	5090	5090	5090	5090	0
178	20241223	183100	46612460	5090	5090	5090	5090	0
179	20241223	183000	46612460	5090	5090	5090	5090	0
180	20241223	182900	46612460	5090	5090	5090	5090	0
181	20241223	182800	46612460	5090	5090	5090	5090	0
182	20241223	182700	46612460	5090	5090	5090	5090	430
183	20241223	182600	46612460	5090	5090	5090	5090	0
184	20241223	182500	46612460	5090	5090	5090	5090	0
185	20241223	182400	46612460	5090	5090	5090	5090	0
186	20241223	182300	46612460	5090	5090	5090	5090	0
187	20241223	182200	46612460	5090	5090	5090	5090	0
188	20241223	182100	46612460	5090	5090	5090	5090	0
189	20241223	182000	46612460	5090	5090	5090	5090	0
190	20241223	181900	46612460	5090	5090	5090	5090	0
191	20241223	181800	46612460	5090	5090	5090	5090	0
192	20241223	181700	46612460	5090	5090	5090	5090	0
193	20241223	181600	46612460	5090	5090	5090	5090	0
194	20241223	181500	46612460	5090	5090	5090	5090	0
195	20241223	181400	46612460	5090	5090	5090	5090	0
196	20241223	181300	46612460	5090	5090	5090	5090	0
197	20241223	181200	46612460	5090	5090	5090	5090	0
198	20241223	181100	46612460	5090	5090	5090	5090	0
199	20241223	181000	46612460	5090	5090	5090	5090	0
200	20241223	180900	46612460	5090	5090	5090	5090	0
201	20241223	180800	46612460	5090	5090	5090	5090	0
202	20241223	180700	46612460	5090	5090	5090	5090	0
203	20241223	180600	46612460	5090	5090	5090	5090	0
204	20241223	180500	46612460	5090	5090	5090	5090	0
205	20241223	180400	46612460	5090	5090	5090	5090	0
206	20241223	180300	46612460	5090	5090	5090	5090	0
207	20241223	180200	46612460	5090	5090	5090	5090	0
208	20241223	180100	46612460	5090	5090	5090	5090	0
209	20241223	180000	46612460	5090	5090	5090	5090	0
210	20241223	175900	46612460	5090	5090	5090	5090	0
211	20241223	175800	46612460	5090	5090	5090	5090	0
212	20241223	175700	46612460	5090	5090	5090	5090	430
213	20241223	175600	46612460	5090	5090	5090	5090	0
214	20241223	175500	46612460	5090	5090	5090	5090	0
215	20241223	175400	46612460	5090	5090	5090	5090	0
216	20241223	175300	46612460	5090	5090	5090	5090	0
217	20241223	175200	46612460	5090	5090	5090	5090	0
218	20241223	175100	46612460	5090	5090	5090	5090	0
219	20241223	175000	46612460	5090	5090	5090	5090	0
220	20241223	174900	46612460	5090	5090	5090	5090	0
221	20241223	174800	46612460	5090	5090	5090	5090	0
222	20241223	174700	46612460	5090	5090	5090	5090	0
223	20241223	174600	46612460	5090	5090	5090	5090	0
224	20241223	174500	46612460	5090	5090	5090	5090	0
225	20241223	174400	46612460	5090	5090	5090	5090	0
226	20241223	174300	46612460	5090	5090	5090	5090	0
227	20241223	174200	46612460	5090	5090	5090	5090	0
228	20241223	174100	46612460	5090	5090	5090	5090	0
229	20241223	174000	46612460	5090	5090	5090	5090	0
230	20241223	173900	46612460	5090	5090	5090	5090	0
231	20241223	173800	46612460	5090	5090	5090	5090	0
232	20241223	173700	46612460	5090	5090	5090	5090	0
233	20241223	173600	46612460	5090	5090	5090	5090	0
234	20241223	173500	46612460	5090	5090	5090	5090	0
235	20241223	173400	46612460	5090	5090	5090	5090	0
236	20241223	173300	46612460	5090	5090	5090	5090	0
237	20241223	173200	46612460	5090	5090	5090	5090	0
238	20241223	173100	46612460	5090	5090	5090	5090	0
239	20241223	173000	46612460	5090	5090	5090	5090	0
240	20241223	172900	46612460	5090	5090	5090	5090	0
241	20241223	172800	46612460	5090	5090	5090	5090	0
242	20241223	172700	46612460	5090	5090	5090	5090	430
243	20241223	172600	46612460	5090	5090	5090	5090	0
244	20241223	172500	46612460	5090	5090	5090	5090	0
245	20241223	172400	46612460	5090	5090	5090	5090	0
246	20241223	172300	46612460	5090	5090	5090	5090	0
247	20241223	172200	46612460	5090	5090	5090	5090	0
248	20241223	172100	46612460	5090	5090	5090	5090	0
249	20241223	172000	46612460	5090	5090	5090	5090	0
250	20241223	171900	46612460	5090	5090	5090	5090	0
251	20241223	171800	46612460	5090	5090	5090	5090	0
252	20241223	171700	46612460	5090	5090	5090	5090	0
253	20241223	171600	46612460	5090	5090	5090	5090	0
254	20241223	171500	46612460	5090	5090	5090	5090	0
255	20241223	171400	46612460	5090	5090	5090	5090	0
256	20241223	171300	46612460	5090	5090	5090	5090	0
257	20241223	171200	46612460	5090	5090	5090	5090	0
258	20241223	171100	46612460	5090	5090	5090	5090	0
259	20241223	171000	46612460	5090	5090	5090	5090	0
260	20241223	170900	46612460	5090	5090	5090	5090	0
261	20241223	170800	46612460	5090	5090	5090	5090	0
262	20241223	170700	46612460	5090	5090	5090	5090	0
263	20241223	170600	46612460	5090	5090	5090	5090	0
264	20241223	170500	46612460	5090	5090	5090	5090	0
265	20241223	170400	46612460	5090	5090	5090	5090	0
266	20241223	170300	46612460	5090	5090	5090	5090	0
267	20241223	170200	46612460	5090	5090	5090	5090	0
268	20241223	170100	46612460	5090	5090	5090	5090	0
269	20241223	170000	46612460	5090	5090	5090	5090	0
270	20241223	165900	46612460	5090	5090	5090	5090	0
271	20241223	165800	46612460	5090	5090	5090	5090	0
272	20241223	165700	46612460	5090	5090	5090	5090	430
273	20241223	165600	46612460	5090	5090	5090	5090	0
274	20241223	165500	46612460	5090	5090	5090	5090	0
275	20241223	165400	46612460	5090	5090	5090	5090	0
276	20241223	165300	46612460	5090	5090	5090	5090	0
277	20241223	165200	46612460	5090	5090	5090	5090	0
278	20241223	165100	46612460	5090	5090	5090	5090	0
279	20241223	165000	46612460	5090	5090	5090	5090	0
280	20241223	164900	46612460	5090	5090	5090	5090	0
281	20241223	164800	46612460	5090	5090	5090	5090	0
282	20241223	164700	46612460	5090	5090	5090	5090	0
283	20241223	164600	46612460	5090	5090	5090	5090	0
284	20241223	164500	46612460	5090	5090	5090	5090	0
285	20241223	164400	46612460	5090	5090	5090	5090	0
286	20241223	164300	46612460	5090	5090	5090	5090	0
287	20241223	164200	46612460	5090	5090	5090	5090	0
288	20241223	164100	46612460	5090	5090	5090	5090	0
289	20241223	164000	46612460	5090	5090	5090	5090	0
290	20241223	163900	46612460	5090	5090	5090	5090	0
291	20241223	163800	46612460	5090	5090	5090	5090	0
292	20241223	163700	46612460	5090	5090	5090	5090	0
293	20241223	163600	46612460	5090	5090	5090	5090	0
294	20241223	163500	46612460	5090	5090	5090	5090	0
295	20241223	163400	46612460	5090	5090	5090	5090	0
296	20241223	163300	46612460	5090	5090	5090	5090	0
297	20241223	163200	46612460	5090	5090	5090	5090	0
298	20241223	163100	46612460	5090	5090	5090	5090	0
299	20241223	163000	46612460	5090	5090	5090	5090	0
300	20241223	162900	46612460	5090	5090	5090	5090	0
301	20241223	162800	46612460	5090	5090	5090	5090	0
302	20241223	162700	46612460	5090	5090	5090	5090	430
303	20241223	162600	46612460	5090	5090	5090	5090	0
304	20241223	162500	46612460	5090	5090	5090	5090	0
305	20241223	162400	46612460	5090	5090	5090	5090	0
306	20241223	162300	46612460	5090	5090	5090	5090	0
307	20241223	162200	46612460	5090	5090	5090	5090	0
308	20241223	162100	46612460	5090	5090	5090	5090	0
309	20241223	162000	46612460	5090	5090	5090	5090	0
310	20241223	161900	46612460	5090	5090	5090	5090	0
311	20241223	161800	46612460	5090	5090	5090	5090	0
312	20241223	161700	46612460	5090	5090	5090	5090	0
313	20241223	161600	46612460	5090	5090	5090	5090	0
314	20241223	161500	46612460	5090	5090	5090	5090	0
315	20241223	161400	46612460	5090	5090	5090	5090	0
316	20241223	161300	46612460	5090	5090	5090	5090	0
317	20241223	161200	46612460	5090	5090	5090	5090	0
318	20241223	161100	46612460	5090	5090	5090	5090	0
319	20241223	161000	46612460	5090	5090	5090	5090	0
320	20241223	160900	46612460	5090	5090	5090	5090	0
321	20241223	160800	46612460	5090	5090	5090	5090	0
322	20241223	160700	46612460	5090	5090	5090	5090	0
323	20241223	160600	46612460	5090	5090	5090	5090	0
324	20241223	160500	46612460	5090	5090	5090	5090	0
325	20241223	160400	46612460	5090	5090	5090	5090	0
326	20241223	160300	46612460	5090	5090	5090	5090	0
327	20241223	160200	46612460	5090	5090	5090	5090	0
328	20241223	160100	46612460	5090	5090	5090	5090	0
329	20241223	160000	46612460	5090	5090	5090	5090	0
330	20241223	155900	46612460	5090	5090	5090	5090	0
331	20241223	155800	46612460	5090	5090	5090	5090	0
332	20241223	155700	46612460	5090	5090	5090	5090	430
333	20241223	155600	46612460	5090	5090	5090	5090	0
334	20241223	155500	46612460	5090	5090	5090	5090	0
335	20241223	155400	46612460	5090	5090	5090	5090	0
336	20241223	155300	46612460	5090	5090	5090	5090	0
337	20241223	155200	46612460	5090	5090	5090	5090	0
338	20241223	155100	46612460	5090	5090	5090	5090	0
339	20241223	155000	46612460	5090	5090	5090	5090	0
340	20241223	154900	46612460	5090	5090	5090	5090	0
341	20241223	154800	46612460	5090	5090	5090	5090	0
342	20241223	154700	46612460	5090	5090	5090	5090	0
343	20241223	154600	46612460	5090	5090	5090	5090	0
344	20241223	154500	46612460	5090	5090	5090	5090	0
345	20241223	154400	46612460	5090	5090	5090	5090	0
346	20241223	154300	46612460	5090	5090	5090	5090	0
347	20241223	154200	46612460	5090	5090	5090	5090	0
348	20241223	154100	46612460	5090	5090	5090	5090	0
349	20241223	154000	46612460	5090	5090	5090	5090	0
350	20241223	153900	46612460	5090	5090	5090	5090	0
351	20241223	153800	46612460	5090	5090	5090	5090	0
352	20241223	153700	46612460	5090	5090	5090	5090	0
353	20241223	153600	46612460	5090	5090	5090	5090	0
354	20241223	153500	46612460	5090	5090	5090	5090	0
355	20241223	153400	46612460	5090	5090	5090	5090	0
356	20241223	153300	46612460	5090	5090	5090	5090	0
357	20241223	153200	46612460	5090	5090	5090	5090	0
358	20241223	153100	46612460	5090	5090	5090	5090	0
359	20241223	153000	46612460	5090	5090	5090	5090	430
360	20241223	152900	44423760	5130	5130	5130	5130	0
361	20241223	152800	44423760	5130	5130	5130	5130	0
362	20241223	152700	44423760	5130	5130	5130	5130	0
363	20241223	152600	44423760	5130	5130	5130	5130	0
364	20241223	152500	44423760	5130	5130	5130	5130	0
365	20241223	152400	44423760	5130	5130	5130	5130	0
366	20241223	152300	44423760	5130	5130	5130	5130	0
367	20241223	152200	44423760	5130	5130	5130	5130	0
368	20241223	152100	44423760	5130	5130	5130	5130	0
369	20241223	152000	44423760	5130	5130	5130	5130	0
370	20241223	151900	44423760	5130	5130	5130	5130	18
371	20241223	151800	44331420	5120	5120	5120	5120	0
372	20241223	151700	44331420	5120	5160	5160	5120	100
373	20241223	151600	43818820	5130	5130	5130	5130	0
374	20241223	151500	43818820	5130	5130	5130	5130	5
375	20241223	151400	43793170	5120	5120	5120	5120	0
376	20241223	151300	43793170	5120	5130	5130	5120	322
377	20241223	151200	42142210	5130	5150	5160	5130	136
378	20241223	151100	41443380	5160	5160	5160	5160	0
379	20241223	151000	41443380	5160	5160	5160	5160	0
380	20241223	150900	41443380	5160	5160	5160	5160	0
381	20241223	150800	41443380	5160	5160	5160	5160	7
382	20241223	150700	41407260	5160	5160	5160	5160	0
383	20241223	150600	41407260	5160	5160	5160	5160	3
384	20241223	150500	41391780	5150	5150	5150	5150	0
385	20241223	150400	41391780	5150	5150	5150	5150	10
386	20241223	150300	41340280	5160	5160	5160	5160	0
387	20241223	150200	41340280	5160	5160	5160	5160	0
388	20241223	150100	41340280	5160	5160	5160	5160	10
389	20241223	150000	41288680	5170	5170	5170	5170	0
390	20241223	145900	41288680	5170	5170	5170	5170	0
391	20241223	145800	41288680	5170	5170	5170	5170	0
392	20241223	145700	41288680	5170	5170	5170	5170	1
393	20241223	145600	41283510	5150	5150	5150	5150	0
394	20241223	145500	41283510	5150	5150	5150	5150	0
395	20241223	145400	41283510	5150	5150	5150	5150	0
396	20241223	145300	41283510	5150	5150	5150	5150	0
397	20241223	145200	41283510	5150	5150	5150	5150	0
398	20241223	145100	41283510	5150	5150	5150	5150	0
399	20241223	145000	41283510	5150	5150	5150	5150	0
400	20241223	144900	41283510	5150	5150	5150	5150	1
401	20241223	144800	41278360	5140	5150	5150	5140	51
402	20241223	144700	41016100	5130	5130	5130	5130	0
403	20241223	144600	41016100	5130	5130	5130	5130	0
404	20241223	144500	41016100	5130	5140	5150	5130	52
405	20241223	144400	40748880	5140	5140	5140	5140	0
406	20241223	144300	40748880	5140	5140	5140	5140	0
407	20241223	144200	40748880	5140	5140	5140	5140	0
408	20241223	144100	40748880	5140	5140	5140	5140	0
409	20241223	144000	40748880	5140	5140	5140	5140	0
410	20241223	143900	40748880	5140	5140	5140	5140	1
411	20241223	143800	40743740	5160	5160	5160	5160	0
412	20241223	143700	40743740	5160	5160	5160	5160	0
413	20241223	143600	40743740	5160	5160	5160	5160	0
414	20241223	143500	40743740	5160	5160	5160	5160	0
415	20241223	143400	40743740	5160	5160	5160	5160	16
416	20241223	143300	40661180	5160	5160	5160	5160	0
417	20241223	143200	40661180	5160	5160	5160	5160	10
418	20241223	143100	40609580	5160	5160	5160	5160	0
419	20241223	143000	40609580	5160	5160	5160	5160	20
420	20241223	142900	40506380	5170	5170	5170	5170	1
421	20241223	142800	40501210	5170	5170	5170	5170	10
422	20241223	142700	40449510	5160	5160	5160	5160	5
423	20241223	142600	40423710	5160	5160	5160	5160	6
424	20241223	142500	40392750	5180	5180	5180	5180	0
425	20241223	142400	40392750	5180	5180	5180	5180	0
426	20241223	142300	40392750	5180	5180	5180	5180	0
427	20241223	142200	40392750	5180	5180	5180	5180	0
428	20241223	142100	40392750	5180	5180	5180	5180	1
429	20241223	142000	40387570	5170	5170	5170	5170	0
430	20241223	141900	40387570	5170	5170	5170	5170	0
431	20241223	141800	40387570	5170	5170	5170	5170	0
432	20241223	141700	40387570	5170	5170	5170	5170	0
433	20241223	141600	40387570	5170	5170	5170	5170	85
434	20241223	141500	39948120	5160	5160	5160	5160	0
435	20241223	141400	39948120	5160	5160	5160	5160	0
436	20241223	141300	39948120	5160	5160	5160	5160	0
437	20241223	141200	39948120	5160	5160	5160	5160	0
438	20241223	141100	39948120	5160	5160	5160	5160	1
439	20241223	141000	39942960	5170	5170	5170	5170	0
440	20241223	140900	39942960	5170	5170	5170	5170	0
441	20241223	140800	39942960	5170	5170	5170	5170	0
442	20241223	140700	39942960	5170	5170	5170	5170	2
443	20241223	140600	39932620	5170	5170	5170	5170	7
444	20241223	140500	39896430	5160	5160	5160	5160	0
445	20241223	140400	39896430	5160	5160	5160	5160	40
446	20241223	140300	39690030	5160	5160	5160	5160	0
447	20241223	140200	39690030	5160	5160	5160	5160	0
448	20241223	140100	39690030	5160	5160	5160	5160	0
449	20241223	140000	39690030	5160	5160	5160	5160	0
450	20241223	135900	39690030	5160	5160	5160	5160	0
451	20241223	135800	39690030	5160	5160	5160	5160	5
452	20241223	135700	39664230	5160	5160	5160	5160	0
453	20241223	135600	39664230	5160	5160	5160	5160	0
454	20241223	135500	39664230	5160	5160	5160	5160	3
455	20241223	135400	39648750	5160	5160	5160	5160	2
456	20241223	135300	39638430	5160	5160	5160	5160	0
457	20241223	135200	39638430	5160	5160	5160	5160	0
458	20241223	135100	39638430	5160	5160	5160	5160	0
459	20241223	135000	39638430	5160	5160	5160	5160	0
460	20241223	134900	39638430	5160	5160	5160	5160	0
461	20241223	134800	39638430	5160	5160	5160	5160	0
462	20241223	134700	39638430	5160	5160	5160	5160	0
463	20241223	134600	39638430	5160	5160	5160	5160	0
464	20241223	134500	39638430	5160	5160	5160	5160	12
465	20241223	134400	39576510	5160	5160	5160	5160	10
466	20241223	134300	39524910	5160	5160	5160	5160	0
467	20241223	134200	39524910	5160	5160	5160	5160	1
468	20241223	134100	39519750	5150	5150	5150	5150	0
469	20241223	134000	39519750	5150	5150	5150	5150	0
470	20241223	133900	39519750	5150	5150	5150	5150	0
471	20241223	133800	39519750	5150	5150	5150	5150	0
472	20241223	133700	39519750	5150	5150	5150	5150	0
473	20241223	133600	39519750	5150	5150	5150	5150	0
474	20241223	133500	39519750	5150	5150	5150	5150	0
475	20241223	133400	39519750	5150	5150	5150	5150	10
476	20241223	133300	39468250	5160	5160	5160	5160	101
477	20241223	133200	38947090	5140	5140	5140	5140	0
478	20241223	133100	38947090	5140	5140	5140	5140	429
479	20241223	133000	36742030	5140	5140	5140	5140	0
480	20241223	132900	36742030	5140	5140	5140	5140	0
481	20241223	132800	36742030	5140	5140	5140	5140	0
482	20241223	132700	36742030	5140	5140	5140	5140	21
483	20241223	132600	36634090	5140	5140	5140	5140	10
484	20241223	132500	36582690	5140	5140	5140	5140	0
485	20241223	132400	36582690	5140	5140	5140	5140	0
486	20241223	132300	36582690	5140	5140	5140	5140	0
487	20241223	132200	36582690	5140	5140	5140	5140	9
488	20241223	132100	36536430	5140	5140	5140	5140	0
489	20241223	132000	36536430	5140	5140	5140	5140	0
490	20241223	131900	36536430	5140	5140	5140	5140	0
491	20241223	131800	36536430	5140	5140	5140	5140	0
492	20241223	131700	36536430	5140	5140	5140	5140	0
493	20241223	131600	36536430	5140	5140	5140	5140	0
494	20241223	131500	36536430	5140	5140	5140	5140	0
495	20241223	131400	36536430	5140	5140	5140	5140	0
496	20241223	131300	36536430	5140	5140	5140	5140	0
497	20241223	131200	36536430	5140	5140	5140	5140	0
498	20241223	131100	36536430	5140	5140	5140	5140	0
499	20241223	131000	36536430	5140	5140	5140	5140	0
500	20241223	130900	36536430	5140	5140	5140	5140	0
501	20241223	130800	36536430	5140	5140	5140	5140	67
502	20241223	130700	36192050	5140	5140	5140	5140	0
503	20241223	130600	36192050	5140	5140	5140	5140	0
504	20241223	130500	36192050	5140	5140	5140	5140	0
505	20241223	130400	36192050	5140	5140	5140	5140	0
506	20241223	130300	36192050	5140	5140	5140	5140	0
507	20241223	130200	36192050	5140	5140	5140	5140	0
508	20241223	130100	36192050	5140	5140	5140	5140	0
509	20241223	130000	36192050	5140	5140	5140	5140	0
510	20241223	125900	36192050	5140	5140	5140	5140	0
511	20241223	125800	36192050	5140	5140	5140	5140	9
512	20241223	125700	36145790	5140	5140	5140	5140	0
513	20241223	125600	36145790	5140	5140	5140	5140	5
514	20241223	125500	36120090	5140	5140	5140	5140	0
515	20241223	125400	36120090	5140	5140	5140	5140	26
516	20241223	125300	35986450	5160	5160	5160	5160	8
517	20241223	125200	35945170	5160	5150	5160	5150	11
518	20241223	125100	35888420	5160	5160	5160	5160	57
519	20241223	125000	35594300	5170	5170	5170	5170	0
520	20241223	124900	35594300	5170	5170	5170	5170	0
521	20241223	124800	35594300	5170	5170	5170	5170	0
522	20241223	124700	35594300	5170	5170	5170	5170	0
523	20241223	124600	35594300	5170	5170	5170	5170	0
524	20241223	124500	35594300	5170	5170	5170	5170	0
525	20241223	124400	35594300	5170	5170	5170	5170	0
526	20241223	124300	35594300	5170	5170	5170	5170	0
527	20241223	124200	35594300	5170	5170	5170	5170	0
528	20241223	124100	35594300	5170	5170	5170	5170	0
529	20241223	124000	35594300	5170	5170	5170	5170	0
530	20241223	123900	35594300	5170	5170	5170	5170	0
531	20241223	123800	35594300	5170	5170	5170	5170	0
532	20241223	123700	35594300	5170	5170	5170	5170	0
533	20241223	123600	35594300	5170	5170	5170	5170	0
534	20241223	123500	35594300	5170	5170	5170	5170	0
535	20241223	123400	35594300	5170	5170	5170	5170	0
536	20241223	123300	35594300	5170	5170	5170	5170	0
537	20241223	123200	35594300	5170	5170	5170	5170	0
538	20241223	123100	35594300	5170	5170	5170	5170	0
539	20241223	123000	35594300	5170	5170	5170	5170	0
540	20241223	122900	35594300	5170	5170	5170	5170	0
541	20241223	122800	35594300	5170	5170	5170	5170	0
542	20241223	122700	35594300	5170	5170	5170	5170	0
543	20241223	122600	35594300	5170	5170	5170	5170	0
544	20241223	122500	35594300	5170	5170	5170	5170	0
545	20241223	122400	35594300	5170	5170	5170	5170	0
546	20241223	122300	35594300	5170	5170	5170	5170	0
547	20241223	122200	35594300	5170	5170	5170	5170	0
548	20241223	122100	35594300	5170	5170	5170	5170	0
549	20241223	122000	35594300	5170	5170	5170	5170	0
550	20241223	121900	35594300	5170	5170	5170	5170	0
551	20241223	121800	35594300	5170	5170	5170	5170	0
552	20241223	121700	35594300	5170	5170	5170	5170	1
553	20241223	121600	35589130	5170	5170	5170	5170	0
554	20241223	121500	35589130	5170	5170	5170	5170	0
555	20241223	121400	35589130	5170	5170	5170	5170	0
556	20241223	121300	35589130	5170	5170	5170	5170	0
557	20241223	121200	35589130	5170	5170	5170	5170	0
558	20241223	121100	35589130	5170	5170	5170	5170	0
559	20241223	121000	35589130	5170	5170	5170	5170	0
560	20241223	120900	35589130	5170	5170	5170	5170	0
561	20241223	120800	35589130	5170	5170	5170	5170	0
562	20241223	120700	35589130	5170	5170	5170	5170	0
563	20241223	120600	35589130	5170	5170	5170	5170	0
564	20241223	120500	35589130	5170	5170	5170	5170	0
565	20241223	120400	35589130	5170	5170	5170	5170	0
566	20241223	120300	35589130	5170	5170	5170	5170	0
567	20241223	120200	35589130	5170	5170	5170	5170	0
568	20241223	120100	35589130	5170	5170	5170	5170	0
569	20241223	120000	35589130	5170	5170	5170	5170	9
570	20241223	115900	35542600	5120	5120	5120	5120	0
571	20241223	115800	35542600	5120	5120	5120	5120	0
572	20241223	115700	35542600	5120	5120	5120	5120	0
573	20241223	115600	35542600	5120	5120	5120	5120	0
574	20241223	115500	35542600	5120	5120	5120	5120	0
575	20241223	115400	35542600	5120	5120	5120	5120	0
576	20241223	115300	35542600	5120	5130	5130	5120	50
577	20241223	115200	35286510	5120	5120	5120	5120	0
578	20241223	115100	35286510	5120	5120	5120	5120	0
579	20241223	115000	35286510	5120	5120	5120	5120	0
580	20241223	114900	35286510	5120	5120	5120	5120	33
581	20241223	114800	35117550	5120	5120	5120	5120	0
582	20241223	114700	35117550	5120	5120	5120	5120	0
583	20241223	114600	35117550	5120	5120	5120	5120	0
584	20241223	114500	35117550	5120	5120	5120	5120	0
585	20241223	114400	35117550	5120	5120	5120	5120	0
586	20241223	114300	35117550	5120	5120	5120	5120	0
587	20241223	114200	35117550	5120	5120	5120	5120	719
588	20241223	114100	31436270	5110	5110	5110	5110	83
589	20241223	114000	31012140	5120	5190	5190	5110	2557
590	20241223	113900	17895420	5200	5200	5200	5200	0
591	20241223	113800	17895420	5200	5200	5200	5200	0
592	20241223	113700	17895420	5200	5200	5200	5200	0
593	20241223	113600	17895420	5200	5200	5200	5200	75
594	20241223	113500	17505420	5200	5200	5200	5200	0
595	20241223	113400	17505420	5200	5200	5200	5200	0
596	20241223	113300	17505420	5200	5200	5200	5200	0
597	20241223	113200	17505420	5200	5200	5200	5200	0
598	20241223	113100	17505420	5200	5200	5200	5200	93
599	20241223	113000	17021820	5200	5200	5200	5200	0
600	20241223	112900	17021820	5200	5200	5200	5200	0
601	20241223	112800	17021820	5200	5200	5200	5200	0
602	20241223	112700	17021820	5200	5200	5200	5200	0
603	20241223	112600	17021820	5200	5200	5200	5200	0
604	20241223	112500	17021820	5200	5200	5200	5200	0
605	20241223	112400	17021820	5200	5200	5200	5200	0
606	20241223	112300	17021820	5200	5200	5200	5200	0
607	20241223	112200	17021820	5200	5200	5200	5200	0
608	20241223	112100	17021820	5200	5200	5200	5200	0
609	20241223	112000	17021820	5200	5200	5200	5200	0
610	20241223	111900	17021820	5200	5200	5200	5200	0
611	20241223	111800	17021820	5200	5200	5200	5200	0
612	20241223	111700	17021820	5200	5200	5200	5200	0
613	20241223	111600	17021820	5200	5200	5200	5200	0
614	20241223	111500	17021820	5200	5200	5200	5200	0
615	20241223	111400	17021820	5200	5200	5200	5200	0
616	20241223	111300	17021820	5200	5200	5200	5200	0
617	20241223	111200	17021820	5200	5200	5200	5200	0
618	20241223	111100	17021820	5200	5200	5200	5200	0
619	20241223	111000	17021820	5200	5200	5200	5200	0
620	20241223	110900	17021820	5200	5200	5200	5200	0
621	20241223	110800	17021820	5200	5200	5200	5200	0
622	20241223	110700	17021820	5200	5200	5200	5200	10
623	20241223	110600	16969820	5180	5180	5180	5180	0
624	20241223	110500	16969820	5180	5180	5180	5180	0
625	20241223	110400	16969820	5180	5180	5180	5180	0
626	20241223	110300	16969820	5180	5180	5180	5180	0
627	20241223	110200	16969820	5180	5180	5180	5180	0
628	20241223	110100	16969820	5180	5180	5180	5180	0
629	20241223	110000	16969820	5180	5180	5180	5180	0
630	20241223	105900	16969820	5180	5190	5190	5180	10
631	20241223	105800	16918000	5260	5260	5260	5260	0
632	20241223	105700	16918000	5260	5260	5260	5260	0
633	20241223	105600	16918000	5260	5260	5260	5260	0
634	20241223	105500	16918000	5260	5260	5260	5260	18
635	20241223	105400	16823320	5150	5150	5150	5150	0
636	20241223	105300	16823320	5150	5200	5200	5150	400
637	20241223	105200	14745830	5290	5290	5290	5290	0
638	20241223	105100	14745830	5290	5290	5290	5290	0
639	20241223	105000	14745830	5290	5290	5290	5290	0
640	20241223	104900	14745830	5290	5290	5290	5290	0
641	20241223	104800	14745830	5290	5290	5290	5290	188
642	20241223	104700	13751310	5300	5300	5300	5300	0
643	20241223	104600	13751310	5300	5300	5300	5300	0
644	20241223	104500	13751310	5300	5300	5300	5300	0
645	20241223	104400	13751310	5300	5190	5300	5190	800
646	20241223	104300	9558900	5200	5200	5200	5200	0
647	20241223	104200	9558900	5200	5200	5200	5200	0
648	20241223	104100	9558900	5200	5200	5200	5200	0
649	20241223	104000	9558900	5200	5200	5200	5200	0
650	20241223	103900	9558900	5200	5200	5200	5200	0
651	20241223	103800	9558900	5200	5200	5200	5200	0
652	20241223	103700	9558900	5200	5200	5200	5200	0
653	20241223	103600	9558900	5200	5200	5200	5200	0
654	20241223	103500	9558900	5200	5200	5200	5200	0
655	20241223	103400	9558900	5200	5200	5200	5200	0
656	20241223	103300	9558900	5200	5200	5200	5200	0
657	20241223	103200	9558900	5200	5200	5200	5200	0
658	20241223	103100	9558900	5200	5200	5200	5200	0
659	20241223	103000	9558900	5200	5200	5200	5200	0
660	20241223	102900	9558900	5200	5200	5200	5200	0
661	20241223	102800	9558900	5200	5200	5200	5200	0
662	20241223	102700	9558900	5200	5200	5200	5200	0
663	20241223	102600	9558900	5200	5200	5200	5200	0
664	20241223	102500	9558900	5200	5200	5200	5200	0
665	20241223	102400	9558900	5200	5200	5200	5200	0
666	20241223	102300	9558900	5200	5200	5200	5200	0
667	20241223	102200	9558900	5200	5200	5200	5200	0
668	20241223	102100	9558900	5200	5200	5200	5200	0
669	20241223	102000	9558900	5200	5200	5200	5200	0
670	20241223	101900	9558900	5200	5200	5200	5200	0
671	20241223	101800	9558900	5200	5200	5200	5200	0
672	20241223	101700	9558900	5200	5200	5200	5200	0
673	20241223	101600	9558900	5200	5200	5200	5200	0
674	20241223	101500	9558900	5200	5200	5200	5200	0
675	20241223	101400	9558900	5200	5200	5200	5200	0
676	20241223	101300	9558900	5200	5200	5200	5200	0
677	20241223	101200	9558900	5200	5200	5200	5200	0
678	20241223	101100	9558900	5200	5200	5200	5200	0
679	20241223	101000	9558900	5200	5200	5200	5200	0
680	20241223	100900	9558900	5200	5190	5200	5190	9
681	20241223	100800	9512150	5080	5190	5190	5080	400
682	20241223	100700	7443200	5220	5210	5220	5170	85
683	20241223	100600	7002180	5220	5220	5220	5220	0
684	20241223	100500	7002180	5220	5220	5220	5220	0
685	20241223	100400	7002180	5220	5220	5220	5220	0
686	20241223	100300	7002180	5220	5220	5220	5220	0
687	20241223	100200	7002180	5220	5220	5220	5220	1
688	20241223	100100	6996960	5230	5230	5230	5230	0
689	20241223	100000	6996960	5230	5230	5230	5230	0
690	20241223	095900	6996960	5230	5230	5230	5230	0
691	20241223	095800	6996960	5230	5230	5230	5230	0
692	20241223	095700	6996960	5230	5230	5230	5230	0
693	20241223	095600	6996960	5230	5230	5230	5230	0
694	20241223	095500	6996960	5230	5230	5230	5230	0
695	20241223	095400	6996960	5230	5230	5230	5230	9
696	20241223	095300	6949890	5230	5230	5230	5230	5
697	20241223	095200	6923740	5230	5230	5230	5230	2
698	20241223	095100	6913280	5230	5230	5230	5230	0
699	20241223	095000	6913280	5230	5230	5230	5230	0
700	20241223	094900	6913280	5230	5230	5230	5230	0
701	20241223	094800	6913280	5230	5230	5230	5230	1
702	20241223	094700	6908050	5210	5210	5210	5210	30
703	20241223	094600	6751750	5220	5220	5220	5220	0
704	20241223	094500	6751750	5220	5220	5220	5220	1
705	20241223	094400	6746530	5220	5220	5220	5220	0
706	20241223	094300	6746530	5220	5220	5220	5220	0
707	20241223	094200	6746530	5220	5220	5220	5220	0
708	20241223	094100	6746530	5220	5220	5220	5220	0
709	20241223	094000	6746530	5220	5230	5230	5220	3
710	20241223	093900	6730860	5220	5220	5220	5220	0
711	20241223	093800	6730860	5220	5220	5220	5220	0
712	20241223	093700	6730860	5220	5220	5220	5220	30
713	20241223	093600	6574260	5220	5220	5220	5220	0
714	20241223	093500	6574260	5220	5220	5220	5220	0
715	20241223	093400	6574260	5220	5220	5220	5220	0
716	20241223	093300	6574260	5220	5220	5220	5220	0
717	20241223	093200	6574260	5220	5220	5220	5220	25
718	20241223	093100	6443760	5190	5190	5190	5190	0
719	20241223	093000	6443760	5190	5190	5190	5190	9
720	20241223	092900	6397050	5190	5190	5190	5190	0
721	20241223	092800	6397050	5190	5180	5190	5180	281
722	20241223	092700	4940200	5190	5190	5190	5190	0
723	20241223	092600	4940200	5190	5190	5190	5190	0
724	20241223	092500	4940200	5190	5190	5190	5190	0
725	20241223	092400	4940200	5190	5190	5190	5190	13
726	20241223	092300	4872730	5190	5210	5210	5190	102
727	20241223	092200	4342330	5220	5220	5220	5220	0
728	20241223	092100	4342330	5220	5220	5220	5220	200
729	20241223	092000	3298330	5220	5220	5220	5220	34
730	20241223	091900	3120850	5230	5230	5230	5230	20
731	20241223	091800	3016250	5230	5230	5230	5230	0
732	20241223	091700	3016250	5230	5230	5230	5230	5
733	20241223	091600	2990100	5250	5250	5250	5250	0
734	20241223	091500	2990100	5250	5250	5250	5250	0
735	20241223	091400	2990100	5250	5250	5250	5250	3
736	20241223	091300	2974350	5240	5230	5240	5230	122
737	20241223	091200	2335350	5230	5230	5230	5230	0
738	20241223	091100	2335350	5230	5230	5230	5230	0
739	20241223	091000	2335350	5230	5250	5250	5230	34
740	20241223	090900	2157280	5250	5250	5250	5250	0
741	20241223	090800	2157280	5250	5250	5250	5250	0
742	20241223	090700	2157280	5250	5260	5260	5240	22
743	20241223	090600	2041830	5340	5340	5340	5340	0
744	20241223	090500	2041830	5340	5340	5340	5340	2
745	20241223	090400	2031150	5240	5280	5280	5240	113
746	20241223	090300	1436700	5280	5280	5280	5280	0
747	20241223	090200	1436700	5280	5280	5280	5280	0
748	20241223	090100	1436700	5280	5290	5290	5280	36
749	20241223	090000	1246590	5300	5130	5300	5130	242