KissMeData/123890/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	202300	279777335	2925	2925	2925	2925	2040
3	20241223	202200	279777335	2925	2925	2925	2925	0
4	20241223	202100	279777335	2925	2925	2925	2925	0
5	20241223	202000	279777335	2925	2925	2925	2925	0
6	20241223	201900	279777335	2925	2925	2925	2925	0
7	20241223	201800	279777335	2925	2925	2925	2925	0
8	20241223	201700	279777335	2925	2925	2925	2925	0
9	20241223	201600	279777335	2925	2925	2925	2925	0
10	20241223	201500	279777335	2925	2925	2925	2925	0
11	20241223	201400	279777335	2925	2925	2925	2925	0
12	20241223	201300	279777335	2925	2925	2925	2925	0
13	20241223	201200	279777335	2925	2925	2925	2925	0
14	20241223	201100	279777335	2925	2925	2925	2925	0
15	20241223	201000	279777335	2925	2925	2925	2925	0
16	20241223	200900	279777335	2925	2925	2925	2925	0
17	20241223	200800	279777335	2925	2925	2925	2925	0
18	20241223	200700	279777335	2925	2925	2925	2925	0
19	20241223	200600	279777335	2925	2925	2925	2925	0
20	20241223	200500	279777335	2925	2925	2925	2925	0
21	20241223	200400	279777335	2925	2925	2925	2925	0
22	20241223	200300	279777335	2925	2925	2925	2925	0
23	20241223	200200	279777335	2925	2925	2925	2925	0
24	20241223	200100	279777335	2925	2925	2925	2925	0
25	20241223	200000	279777335	2925	2925	2925	2925	0
26	20241223	195900	279777335	2925	2925	2925	2925	0
27	20241223	195800	279777335	2925	2925	2925	2925	0
28	20241223	195700	279777335	2925	2925	2925	2925	0
29	20241223	195600	279777335	2925	2925	2925	2925	0
30	20241223	195500	279777335	2925	2925	2925	2925	0
31	20241223	195400	279777335	2925	2925	2925	2925	0
32	20241223	195300	279777335	2925	2925	2925	2925	2040
33	20241223	195200	279777335	2925	2925	2925	2925	0
34	20241223	195100	279777335	2925	2925	2925	2925	0
35	20241223	195000	279777335	2925	2925	2925	2925	0
36	20241223	194900	279777335	2925	2925	2925	2925	0
37	20241223	194800	279777335	2925	2925	2925	2925	0
38	20241223	194700	279777335	2925	2925	2925	2925	0
39	20241223	194600	279777335	2925	2925	2925	2925	0
40	20241223	194500	279777335	2925	2925	2925	2925	0
41	20241223	194400	279777335	2925	2925	2925	2925	0
42	20241223	194300	279777335	2925	2925	2925	2925	0
43	20241223	194200	279777335	2925	2925	2925	2925	0
44	20241223	194100	279777335	2925	2925	2925	2925	0
45	20241223	194000	279777335	2925	2925	2925	2925	0
46	20241223	193900	279777335	2925	2925	2925	2925	0
47	20241223	193800	279777335	2925	2925	2925	2925	0
48	20241223	193700	279777335	2925	2925	2925	2925	0
49	20241223	193600	279777335	2925	2925	2925	2925	0
50	20241223	193500	279777335	2925	2925	2925	2925	0
51	20241223	193400	279777335	2925	2925	2925	2925	0
52	20241223	193300	279777335	2925	2925	2925	2925	0
53	20241223	193200	279777335	2925	2925	2925	2925	0
54	20241223	193100	279777335	2925	2925	2925	2925	0
55	20241223	193000	279777335	2925	2925	2925	2925	0
56	20241223	192900	279777335	2925	2925	2925	2925	0
57	20241223	192800	279777335	2925	2925	2925	2925	0
58	20241223	192700	279777335	2925	2925	2925	2925	0
59	20241223	192600	279777335	2925	2925	2925	2925	0
60	20241223	192500	279777335	2925	2925	2925	2925	0
61	20241223	192400	279777335	2925	2925	2925	2925	0
62	20241223	192300	279777335	2925	2925	2925	2925	2040
63	20241223	192200	279777335	2925	2925	2925	2925	0
64	20241223	192100	279777335	2925	2925	2925	2925	0
65	20241223	192000	279777335	2925	2925	2925	2925	0
66	20241223	191900	279777335	2925	2925	2925	2925	0
67	20241223	191800	279777335	2925	2925	2925	2925	0
68	20241223	191700	279777335	2925	2925	2925	2925	0
69	20241223	191600	279777335	2925	2925	2925	2925	0
70	20241223	191500	279777335	2925	2925	2925	2925	0
71	20241223	191400	279777335	2925	2925	2925	2925	0
72	20241223	191300	279777335	2925	2925	2925	2925	0
73	20241223	191200	279777335	2925	2925	2925	2925	0
74	20241223	191100	279777335	2925	2925	2925	2925	0
75	20241223	191000	279777335	2925	2925	2925	2925	0
76	20241223	190900	279777335	2925	2925	2925	2925	0
77	20241223	190800	279777335	2925	2925	2925	2925	0
78	20241223	190700	279777335	2925	2925	2925	2925	0
79	20241223	190600	279777335	2925	2925	2925	2925	0
80	20241223	190500	279777335	2925	2925	2925	2925	0
81	20241223	190400	279777335	2925	2925	2925	2925	0
82	20241223	190300	279777335	2925	2925	2925	2925	0
83	20241223	190200	279777335	2925	2925	2925	2925	0
84	20241223	190100	279777335	2925	2925	2925	2925	0
85	20241223	190000	279777335	2925	2925	2925	2925	0
86	20241223	185900	279777335	2925	2925	2925	2925	0
87	20241223	185800	279777335	2925	2925	2925	2925	0
88	20241223	185700	279777335	2925	2925	2925	2925	0
89	20241223	185600	279777335	2925	2925	2925	2925	0
90	20241223	185500	279777335	2925	2925	2925	2925	0
91	20241223	185400	279777335	2925	2925	2925	2925	0
92	20241223	185300	279777335	2925	2925	2925	2925	2040
93	20241223	185200	279777335	2925	2925	2925	2925	0
94	20241223	185100	279777335	2925	2925	2925	2925	0
95	20241223	185000	279777335	2925	2925	2925	2925	0
96	20241223	184900	279777335	2925	2925	2925	2925	0
97	20241223	184800	279777335	2925	2925	2925	2925	0
98	20241223	184700	279777335	2925	2925	2925	2925	0
99	20241223	184600	279777335	2925	2925	2925	2925	0
100	20241223	184500	279777335	2925	2925	2925	2925	0
101	20241223	184400	279777335	2925	2925	2925	2925	0
102	20241223	184300	279777335	2925	2925	2925	2925	0
103	20241223	184200	279777335	2925	2925	2925	2925	0
104	20241223	184100	279777335	2925	2925	2925	2925	0
105	20241223	184000	279777335	2925	2925	2925	2925	0
106	20241223	183900	279777335	2925	2925	2925	2925	0
107	20241223	183800	279777335	2925	2925	2925	2925	0
108	20241223	183700	279777335	2925	2925	2925	2925	0
109	20241223	183600	279777335	2925	2925	2925	2925	0
110	20241223	183500	279777335	2925	2925	2925	2925	0
111	20241223	183400	279777335	2925	2925	2925	2925	0
112	20241223	183300	279777335	2925	2925	2925	2925	0
113	20241223	183200	279777335	2925	2925	2925	2925	0
114	20241223	183100	279777335	2925	2925	2925	2925	0
115	20241223	183000	279777335	2925	2925	2925	2925	0
116	20241223	182900	279777335	2925	2925	2925	2925	0
117	20241223	182800	279777335	2925	2925	2925	2925	0
118	20241223	182700	279777335	2925	2925	2925	2925	0
119	20241223	182600	279777335	2925	2925	2925	2925	0
120	20241223	182500	279777335	2925	2925	2925	2925	0
121	20241223	182400	279777335	2925	2925	2925	2925	0
122	20241223	182300	279777335	2925	2925	2925	2925	2040
123	20241223	182200	279777335	2925	2925	2925	2925	0
124	20241223	182100	279777335	2925	2925	2925	2925	0
125	20241223	182000	279777335	2925	2925	2925	2925	0
126	20241223	181900	279777335	2925	2925	2925	2925	0
127	20241223	181800	279777335	2925	2925	2925	2925	0
128	20241223	181700	279777335	2925	2925	2925	2925	0
129	20241223	181600	279777335	2925	2925	2925	2925	0
130	20241223	181500	279777335	2925	2925	2925	2925	0
131	20241223	181400	279777335	2925	2925	2925	2925	0
132	20241223	181300	279777335	2925	2925	2925	2925	0
133	20241223	181200	279777335	2925	2925	2925	2925	0
134	20241223	181100	279777335	2925	2925	2925	2925	0
135	20241223	181000	279777335	2925	2925	2925	2925	0
136	20241223	180900	279777335	2925	2925	2925	2925	0
137	20241223	180800	279777335	2925	2925	2925	2925	0
138	20241223	180700	279777335	2925	2925	2925	2925	0
139	20241223	180600	279777335	2925	2925	2925	2925	0
140	20241223	180500	279777335	2925	2925	2925	2925	0
141	20241223	180400	279777335	2925	2925	2925	2925	0
142	20241223	180300	279777335	2925	2925	2925	2925	0
143	20241223	180200	279777335	2925	2925	2925	2925	0
144	20241223	180100	279777335	2925	2925	2925	2925	0
145	20241223	180000	279777335	2925	2925	2925	2925	0
146	20241223	175900	279777335	2925	2925	2925	2925	0
147	20241223	175800	279777335	2925	2925	2925	2925	0
148	20241223	175700	279777335	2925	2925	2925	2925	0
149	20241223	175600	279777335	2925	2925	2925	2925	0
150	20241223	175500	279777335	2925	2925	2925	2925	0
151	20241223	175400	279777335	2925	2925	2925	2925	0
152	20241223	175300	279777335	2925	2925	2925	2925	2040
153	20241223	175200	279777335	2925	2925	2925	2925	0
154	20241223	175100	279777335	2925	2925	2925	2925	0
155	20241223	175000	279777335	2925	2925	2925	2925	0
156	20241223	174900	279777335	2925	2925	2925	2925	0
157	20241223	174800	279777335	2925	2925	2925	2925	0
158	20241223	174700	279777335	2925	2925	2925	2925	0
159	20241223	174600	279777335	2925	2925	2925	2925	0
160	20241223	174500	279777335	2925	2925	2925	2925	0
161	20241223	174400	279777335	2925	2925	2925	2925	0
162	20241223	174300	279777335	2925	2925	2925	2925	0
163	20241223	174200	279777335	2925	2925	2925	2925	0
164	20241223	174100	279777335	2925	2925	2925	2925	0
165	20241223	174000	279777335	2925	2925	2925	2925	0
166	20241223	173900	279777335	2925	2925	2925	2925	0
167	20241223	173800	279777335	2925	2925	2925	2925	0
168	20241223	173700	279777335	2925	2925	2925	2925	0
169	20241223	173600	279777335	2925	2925	2925	2925	0
170	20241223	173500	279777335	2925	2925	2925	2925	0
171	20241223	173400	279777335	2925	2925	2925	2925	0
172	20241223	173300	279777335	2925	2925	2925	2925	0
173	20241223	173200	279777335	2925	2925	2925	2925	0
174	20241223	173100	279777335	2925	2925	2925	2925	0
175	20241223	173000	279777335	2925	2925	2925	2925	0
176	20241223	172900	279777335	2925	2925	2925	2925	0
177	20241223	172800	279777335	2925	2925	2925	2925	0
178	20241223	172700	279777335	2925	2925	2925	2925	0
179	20241223	172600	279777335	2925	2925	2925	2925	0
180	20241223	172500	279777335	2925	2925	2925	2925	0
181	20241223	172400	279777335	2925	2925	2925	2925	0
182	20241223	172300	279777335	2925	2925	2925	2925	2040
183	20241223	172200	279777335	2925	2925	2925	2925	0
184	20241223	172100	279777335	2925	2925	2925	2925	0
185	20241223	172000	279777335	2925	2925	2925	2925	0
186	20241223	171900	279777335	2925	2925	2925	2925	0
187	20241223	171800	279777335	2925	2925	2925	2925	0
188	20241223	171700	279777335	2925	2925	2925	2925	0
189	20241223	171600	279777335	2925	2925	2925	2925	0
190	20241223	171500	279777335	2925	2925	2925	2925	0
191	20241223	171400	279777335	2925	2925	2925	2925	0
192	20241223	171300	279777335	2925	2925	2925	2925	0
193	20241223	171200	279777335	2925	2925	2925	2925	0
194	20241223	171100	279777335	2925	2925	2925	2925	0
195	20241223	171000	279777335	2925	2925	2925	2925	0
196	20241223	170900	279777335	2925	2925	2925	2925	0
197	20241223	170800	279777335	2925	2925	2925	2925	0
198	20241223	170700	279777335	2925	2925	2925	2925	0
199	20241223	170600	279777335	2925	2925	2925	2925	0
200	20241223	170500	279777335	2925	2925	2925	2925	0
201	20241223	170400	279777335	2925	2925	2925	2925	0
202	20241223	170300	279777335	2925	2925	2925	2925	0
203	20241223	170200	279777335	2925	2925	2925	2925	0
204	20241223	170100	279777335	2925	2925	2925	2925	0
205	20241223	170000	279777335	2925	2925	2925	2925	0
206	20241223	165900	279777335	2925	2925	2925	2925	0
207	20241223	165800	279777335	2925	2925	2925	2925	0
208	20241223	165700	279777335	2925	2925	2925	2925	0
209	20241223	165600	279777335	2925	2925	2925	2925	0
210	20241223	165500	279777335	2925	2925	2925	2925	0
211	20241223	165400	279777335	2925	2925	2925	2925	0
212	20241223	165300	279777335	2925	2925	2925	2925	2040
213	20241223	165200	279777335	2925	2925	2925	2925	0
214	20241223	165100	279777335	2925	2925	2925	2925	0
215	20241223	165000	279777335	2925	2925	2925	2925	0
216	20241223	164900	279777335	2925	2925	2925	2925	0
217	20241223	164800	279777335	2925	2925	2925	2925	0
218	20241223	164700	279777335	2925	2925	2925	2925	0
219	20241223	164600	279777335	2925	2925	2925	2925	0
220	20241223	164500	279777335	2925	2925	2925	2925	0
221	20241223	164400	279777335	2925	2925	2925	2925	0
222	20241223	164300	279777335	2925	2925	2925	2925	0
223	20241223	164200	279777335	2925	2925	2925	2925	0
224	20241223	164100	279777335	2925	2925	2925	2925	0
225	20241223	164000	279777335	2925	2925	2925	2925	0
226	20241223	163900	279777335	2925	2925	2925	2925	0
227	20241223	163800	279777335	2925	2925	2925	2925	0
228	20241223	163700	279777335	2925	2925	2925	2925	0
229	20241223	163600	279777335	2925	2925	2925	2925	0
230	20241223	163500	279777335	2925	2925	2925	2925	0
231	20241223	163400	279777335	2925	2925	2925	2925	0
232	20241223	163300	279777335	2925	2925	2925	2925	0
233	20241223	163200	279777335	2925	2925	2925	2925	0
234	20241223	163100	279777335	2925	2925	2925	2925	0
235	20241223	163000	279777335	2925	2925	2925	2925	0
236	20241223	162900	279777335	2925	2925	2925	2925	0
237	20241223	162800	279777335	2925	2925	2925	2925	0
238	20241223	162700	279777335	2925	2925	2925	2925	0
239	20241223	162600	279777335	2925	2925	2925	2925	0
240	20241223	162500	279777335	2925	2925	2925	2925	0
241	20241223	162400	279777335	2925	2925	2925	2925	0
242	20241223	162300	279777335	2925	2925	2925	2925	2040
243	20241223	162200	279777335	2925	2925	2925	2925	0
244	20241223	162100	279777335	2925	2925	2925	2925	0
245	20241223	162000	279777335	2925	2925	2925	2925	0
246	20241223	161900	279777335	2925	2925	2925	2925	0
247	20241223	161800	279777335	2925	2925	2925	2925	0
248	20241223	161700	279777335	2925	2925	2925	2925	0
249	20241223	161600	279777335	2925	2925	2925	2925	0
250	20241223	161500	279777335	2925	2925	2925	2925	0
251	20241223	161400	279777335	2925	2925	2925	2925	0
252	20241223	161300	279777335	2925	2925	2925	2925	0
253	20241223	161200	279777335	2925	2925	2925	2925	0
254	20241223	161100	279777335	2925	2925	2925	2925	0
255	20241223	161000	279777335	2925	2925	2925	2925	0
256	20241223	160900	279777335	2925	2925	2925	2925	0
257	20241223	160800	279777335	2925	2925	2925	2925	0
258	20241223	160700	279777335	2925	2925	2925	2925	0
259	20241223	160600	279777335	2925	2925	2925	2925	0
260	20241223	160500	279777335	2925	2925	2925	2925	0
261	20241223	160400	279777335	2925	2925	2925	2925	0
262	20241223	160300	279777335	2925	2925	2925	2925	0
263	20241223	160200	279777335	2925	2925	2925	2925	0
264	20241223	160100	279777335	2925	2925	2925	2925	0
265	20241223	160000	279777335	2925	2925	2925	2925	0
266	20241223	155900	279777335	2925	2925	2925	2925	0
267	20241223	155800	279777335	2925	2925	2925	2925	0
268	20241223	155700	279777335	2925	2925	2925	2925	0
269	20241223	155600	279777335	2925	2925	2925	2925	0
270	20241223	155500	279777335	2925	2925	2925	2925	0
271	20241223	155400	279777335	2925	2925	2925	2925	0
272	20241223	155300	279777335	2925	2925	2925	2925	2040
273	20241223	155200	279777335	2925	2925	2925	2925	0
274	20241223	155100	279777335	2925	2925	2925	2925	0
275	20241223	155000	279777335	2925	2925	2925	2925	0
276	20241223	154900	279777335	2925	2925	2925	2925	0
277	20241223	154800	279777335	2925	2925	2925	2925	0
278	20241223	154700	279777335	2925	2925	2925	2925	0
279	20241223	154600	279777335	2925	2925	2925	2925	0
280	20241223	154500	279777335	2925	2925	2925	2925	0
281	20241223	154400	279777335	2925	2925	2925	2925	0
282	20241223	154300	279777335	2925	2925	2925	2925	0
283	20241223	154200	279777335	2925	2925	2925	2925	0
284	20241223	154100	279777335	2925	2925	2925	2925	0
285	20241223	154000	279777335	2925	2925	2925	2925	0
286	20241223	153900	279777335	2925	2925	2925	2925	0
287	20241223	153800	279777335	2925	2925	2925	2925	0
288	20241223	153700	279777335	2925	2925	2925	2925	0
289	20241223	153600	279777335	2925	2925	2925	2925	0
290	20241223	153500	279777335	2925	2925	2925	2925	0
291	20241223	153400	279777335	2925	2925	2925	2925	0
292	20241223	153300	279777335	2925	2925	2925	2925	0
293	20241223	153200	279777335	2925	2925	2925	2925	0
294	20241223	153100	279777335	2925	2925	2925	2925	0
295	20241223	153000	279777335	2925	2925	2925	2925	2040
296	20241223	152900	273810335	2925	2925	2925	2925	0
297	20241223	152800	273810335	2925	2925	2925	2925	0
298	20241223	152700	273810335	2925	2925	2925	2925	0
299	20241223	152600	273810335	2925	2925	2925	2925	0
300	20241223	152500	273810335	2925	2925	2925	2925	0
301	20241223	152400	273810335	2925	2925	2925	2925	0
302	20241223	152300	273810335	2925	2925	2925	2925	0
303	20241223	152200	273810335	2925	2925	2925	2925	0
304	20241223	152100	273810335	2925	2925	2925	2925	0
305	20241223	152000	273810335	2925	2925	2925	2925	0
306	20241223	151900	273810335	2925	2925	2925	2920	55
307	20241223	151800	273649720	2920	2925	2925	2920	15
308	20241223	151700	273605900	2925	2925	2925	2925	0
309	20241223	151600	273605900	2925	2920	2925	2915	124
310	20241223	151500	273244415	2925	2925	2925	2925	3
311	20241223	151400	273235640	2925	2925	2925	2925	28
312	20241223	151300	273153740	2925	2925	2925	2925	3
313	20241223	151200	273144965	2925	2925	2925	2925	3
314	20241223	151100	273136190	2925	2925	2925	2925	2
315	20241223	151000	273130340	2925	2925	2925	2925	3
316	20241223	150900	273121565	2925	2925	2925	2925	364
317	20241223	150800	272056865	2925	2925	2925	2920	384
318	20241223	150700	270935575	2925	2925	2925	2925	3
319	20241223	150600	270926800	2925	2925	2925	2925	4
320	20241223	150500	270915100	2925	2920	2925	2920	53
321	20241223	150400	270760335	2920	2920	2920	2920	3
322	20241223	150300	270751575	2920	2920	2925	2920	506
323	20241223	150200	269274040	2925	2925	2925	2925	4
324	20241223	150100	269262340	2925	2920	2925	2920	111
325	20241223	150000	268938195	2925	2920	2925	2920	1003
326	20241223	145900	266009420	2920	2920	2925	2920	2608
327	20241223	145800	258391045	2925	2915	2925	2915	383
328	20241223	145700	257272755	2920	2915	2920	2915	64
329	20241223	145600	257086180	2920	2915	2920	2915	66
330	20241223	145500	256893770	2915	2915	2920	2915	79
331	20241223	145400	256663475	2915	2920	2925	2915	1640
332	20241223	145300	251874900	2920	2915	2925	2915	2085
333	20241223	145200	245786745	2920	2920	2925	2915	823
334	20241223	145100	243385140	2915	2915	2925	2915	63
335	20241223	145000	243201475	2915	2920	2920	2915	62
336	20241223	144900	243020730	2920	2920	2925	2915	73
337	20241223	144800	242807835	2920	2920	2920	2915	80
338	20241223	144700	242574485	2920	2915	2925	2915	1010
339	20241223	144600	239624465	2920	2925	2925	2920	12
340	20241223	144500	239589410	2925	2925	2925	2925	3
341	20241223	144400	239580635	2925	2925	2925	2925	5
342	20241223	144300	239566010	2925	2925	2925	2925	3
343	20241223	144200	239557235	2925	2925	2925	2925	3
344	20241223	144100	239548460	2925	2925	2925	2925	3
345	20241223	144000	239539685	2920	2925	2925	2920	1003
346	20241223	143900	236610910	2925	2925	2925	2925	3
347	20241223	143800	236602135	2925	2925	2925	2925	0
348	20241223	143700	236602135	2925	2925	2925	2925	3
349	20241223	143600	236593360	2925	2925	2925	2920	132
350	20241223	143500	236207410	2925	2925	2925	2925	333
351	20241223	143400	235233385	2920	2915	2920	2915	5991
352	20241223	143300	217739725	2920	2920	2920	2920	3
353	20241223	143200	217730965	2915	2915	2920	2915	61
354	20241223	143100	217553135	2920	2920	2920	2920	7
355	20241223	143000	217532695	2920	2920	2920	2920	13
356	20241223	142900	217494735	2920	2920	2920	2920	2
357	20241223	142800	217488895	2915	2915	2915	2915	10
358	20241223	142700	217459745	2920	2920	2920	2920	3
359	20241223	142600	217450985	2920	2920	2920	2920	3
360	20241223	142500	217442225	2920	2915	2920	2915	46
361	20241223	142400	217308120	2920	2915	2920	2915	21
362	20241223	142300	217246895	2920	2915	2920	2915	22
363	20241223	142200	217182750	2920	2920	2920	2920	3
364	20241223	142100	217173990	2920	2920	2920	2920	2
365	20241223	142000	217168150	2920	2920	2920	2915	212
366	20241223	141900	216550040	2915	2920	2920	2915	35
367	20241223	141800	216448000	2920	2920	2920	2920	0
368	20241223	141700	216448000	2920	2915	2920	2915	206
369	20241223	141600	215847370	2920	2920	2920	2920	46
370	20241223	141500	215713050	2920	2920	2920	2920	3
371	20241223	141400	215704290	2920	2920	2920	2920	5
372	20241223	141300	215689690	2920	2920	2920	2920	734
373	20241223	141200	213546410	2920	2920	2920	2920	3
374	20241223	141100	213537650	2920	2920	2920	2920	3
375	20241223	141000	213528890	2920	2920	2920	2920	3
376	20241223	140900	213520130	2920	2920	2920	2920	12
377	20241223	140800	213485090	2920	2920	2920	2920	0
378	20241223	140700	213485090	2920	2920	2920	2920	3
379	20241223	140600	213476330	2920	2920	2920	2920	53
380	20241223	140500	213321570	2920	2920	2920	2920	12
381	20241223	140400	213286530	2920	2920	2920	2920	3
382	20241223	140300	213277770	2920	2920	2920	2920	6
383	20241223	140200	213260250	2920	2920	2920	2920	3
384	20241223	140100	213251490	2920	2920	2920	2920	2
385	20241223	140000	213245650	2920	2915	2920	2915	23
386	20241223	135900	213178590	2915	2920	2920	2915	5066
387	20241223	135800	198411185	2915	2915	2915	2915	20
388	20241223	135700	198352885	2920	2915	2920	2915	44
389	20241223	135600	198224610	2920	2915	2920	2915	25
390	20241223	135500	198151710	2920	2915	2920	2915	43
391	20241223	135400	198026345	2920	2915	2920	2915	23
392	20241223	135300	197959285	2915	2920	2920	2915	22
393	20241223	135200	197895145	2915	2915	2920	2915	42
394	20241223	135100	197772700	2915	2920	2920	2915	24
395	20241223	135000	197702725	2915	2920	2920	2915	41
396	20241223	134900	197583200	2920	2920	2920	2915	25
397	20241223	134800	197510300	2915	2915	2915	2915	39
398	20241223	134700	197396615	2920	2915	2920	2915	23
399	20241223	134600	197329555	2920	2920	2920	2915	25
400	20241223	134500	197256655	2920	2920	2920	2920	102
401	20241223	134400	196958815	2920	2920	2920	2920	3
402	20241223	134300	196950055	2920	2920	2920	2920	3
403	20241223	134200	196941295	2920	2920	2920	2920	2
404	20241223	134100	196935455	2920	2920	2920	2920	6
405	20241223	134000	196917935	2920	2920	2920	2920	3
406	20241223	133900	196909175	2920	2920	2920	2920	0
407	20241223	133800	196909175	2920	2920	2920	2920	3
408	20241223	133700	196900415	2920	2920	2920	2920	2
409	20241223	133600	196894575	2915	2920	2920	2915	37
410	20241223	133500	196786685	2920	2920	2920	2920	276
411	20241223	133400	195980765	2920	2920	2920	2920	2
412	20241223	133300	195974925	2920	2920	2920	2920	3
413	20241223	133200	195966165	2920	2920	2920	2920	4
414	20241223	133100	195954485	2915	2920	2920	2915	597
415	20241223	133000	194214220	2920	2920	2920	2920	3
416	20241223	132900	194205460	2920	2920	2920	2920	0
417	20241223	132800	194205460	2920	2920	2920	2920	3
418	20241223	132700	194196700	2920	2920	2920	2920	3
419	20241223	132600	194187940	2920	2920	2920	2920	2
420	20241223	132500	194182100	2920	2915	2920	2915	9
421	20241223	132400	194155850	2920	2920	2920	2920	3
422	20241223	132300	194147090	2920	2920	2920	2920	3
423	20241223	132200	194138330	2920	2915	2920	2915	172
424	20241223	132100	193636935	2920	2920	2920	2920	3
425	20241223	132000	193628175	2920	2920	2920	2920	48
426	20241223	131900	193488015	2920	2920	2920	2920	0
427	20241223	131800	193488015	2920	2920	2920	2920	2
428	20241223	131700	193482175	2920	2920	2920	2920	3
429	20241223	131600	193473415	2920	2920	2920	2920	3
430	20241223	131500	193464655	2920	2920	2920	2920	2
431	20241223	131400	193458815	2920	2920	2920	2920	3
432	20241223	131300	193450055	2915	2920	2920	2915	53
433	20241223	131200	193295545	2920	2920	2920	2920	3
434	20241223	131100	193286785	2920	2915	2920	2915	1002
435	20241223	131000	190365945	2920	2920	2920	2920	3
436	20241223	130900	190357185	2920	2920	2920	2920	0
437	20241223	130800	190357185	2920	2920	2920	2920	3
438	20241223	130700	190348425	2920	2920	2920	2920	2
439	20241223	130600	190342585	2920	2920	2920	2920	53
440	20241223	130500	190187825	2920	2920	2920	2920	3
441	20241223	130400	190179065	2920	2920	2920	2920	0
442	20241223	130300	190179065	2920	2920	2920	2920	0
443	20241223	130200	190179065	2920	2920	2920	2920	35
444	20241223	130100	190076865	2915	2915	2915	2915	0
445	20241223	130000	190076865	2915	2915	2915	2915	400
446	20241223	125900	188910865	2915	2915	2915	2915	50
447	20241223	125800	188765115	2920	2920	2920	2920	358
448	20241223	125700	187719755	2920	2920	2920	2920	0
449	20241223	125600	187719755	2920	2920	2920	2920	0
450	20241223	125500	187719755	2920	2920	2920	2920	0
451	20241223	125400	187719755	2920	2920	2920	2920	0
452	20241223	125300	187719755	2920	2920	2920	2920	0
453	20241223	125200	187719755	2920	2920	2920	2920	2
454	20241223	125100	187713915	2915	2915	2915	2915	0
455	20241223	125000	187713915	2915	2915	2915	2915	0
456	20241223	124900	187713915	2915	2915	2915	2915	0
457	20241223	124800	187713915	2915	2915	2915	2915	0
458	20241223	124700	187713915	2915	2915	2915	2915	0
459	20241223	124600	187713915	2915	2915	2915	2915	50
460	20241223	124500	187568165	2915	2915	2915	2915	0
461	20241223	124400	187568165	2915	2915	2915	2915	4
462	20241223	124300	187556505	2915	2915	2915	2915	5
463	20241223	124200	187541930	2915	2915	2915	2915	0
464	20241223	124100	187541930	2915	2920	2920	2915	84
465	20241223	124000	187296675	2915	2915	2915	2915	400
466	20241223	123900	186130675	2915	2915	2915	2915	0
467	20241223	123800	186130675	2915	2915	2915	2915	0
468	20241223	123700	186130675	2915	2915	2915	2915	0
469	20241223	123600	186130675	2915	2915	2915	2915	1
470	20241223	123500	186127760	2920	2920	2920	2920	0
471	20241223	123400	186127760	2920	2920	2920	2920	39
472	20241223	123300	186013880	2920	2920	2920	2920	344
473	20241223	123200	185009400	2920	2920	2920	2920	10
474	20241223	123100	184980200	2920	2920	2920	2920	0
475	20241223	123000	184980200	2920	2920	2920	2920	0
476	20241223	122900	184980200	2920	2920	2920	2920	0
477	20241223	122800	184980200	2920	2920	2920	2920	0
478	20241223	122700	184980200	2920	2920	2920	2920	0
479	20241223	122600	184980200	2920	2920	2920	2920	0
480	20241223	122500	184980200	2920	2920	2920	2920	0
481	20241223	122400	184980200	2920	2915	2920	2915	104
482	20241223	122300	184676575	2920	2920	2920	2920	0
483	20241223	122200	184676575	2920	2920	2920	2920	50
484	20241223	122100	184530575	2920	2920	2920	2920	3
485	20241223	122000	184521815	2920	2920	2920	2920	0
486	20241223	121900	184521815	2920	2920	2920	2920	0
487	20241223	121800	184521815	2920	2915	2920	2915	1011
488	20241223	121700	181574740	2915	2915	2915	2915	0
489	20241223	121600	181574740	2915	2915	2915	2915	2839
490	20241223	121500	173299055	2915	2915	2915	2915	67
491	20241223	121400	173103750	2915	2915	2915	2915	5
492	20241223	121300	173089175	2915	2915	2915	2915	0
493	20241223	121200	173089175	2915	2915	2915	2915	1
494	20241223	121100	173086260	2910	2910	2910	2910	0
495	20241223	121000	173086260	2910	2910	2910	2910	0
496	20241223	120900	173086260	2910	2910	2910	2910	0
497	20241223	120800	173086260	2910	2910	2910	2910	17
498	20241223	120700	173036790	2915	2915	2915	2915	0
499	20241223	120600	173036790	2915	2915	2915	2915	0
500	20241223	120500	173036790	2915	2915	2915	2915	0
501	20241223	120400	173036790	2915	2915	2915	2915	1
502	20241223	120300	173033875	2915	2915	2915	2915	0
503	20241223	120200	173033875	2915	2915	2915	2915	10
504	20241223	120100	173004725	2915	2915	2915	2915	0
505	20241223	120000	173004725	2915	2915	2915	2915	0
506	20241223	115900	173004725	2915	2915	2915	2915	0
507	20241223	115800	173004725	2915	2915	2915	2915	0
508	20241223	115700	173004725	2915	2915	2915	2915	3
509	20241223	115600	172995980	2915	2915	2915	2915	110
510	20241223	115500	172675330	2915	2915	2915	2915	3
511	20241223	115400	172666585	2910	2910	2910	2910	0
512	20241223	115300	172666585	2910	2910	2910	2910	0
513	20241223	115200	172666585	2910	2910	2910	2910	100
514	20241223	115100	172375585	2910	2910	2910	2910	0
515	20241223	115000	172375585	2910	2910	2910	2910	10
516	20241223	114900	172346485	2915	2915	2915	2915	10
517	20241223	114800	172317335	2915	2915	2915	2915	0
518	20241223	114700	172317335	2915	2915	2915	2915	0
519	20241223	114600	172317335	2915	2915	2915	2915	0
520	20241223	114500	172317335	2915	2915	2915	2915	0
521	20241223	114400	172317335	2915	2915	2915	2915	358
522	20241223	114300	171273765	2915	2915	2915	2915	0
523	20241223	114200	171273765	2915	2915	2915	2915	2000
524	20241223	114100	165443765	2915	2915	2915	2915	1000
525	20241223	114000	162528765	2915	2915	2915	2915	0
526	20241223	113900	162528765	2915	2915	2915	2915	0
527	20241223	113800	162528765	2915	2915	2915	2915	0
528	20241223	113700	162528765	2915	2915	2915	2915	0
529	20241223	113600	162528765	2915	2915	2915	2915	2145
530	20241223	113500	156276090	2920	2920	2920	2920	2
531	20241223	113400	156270250	2920	2920	2920	2920	5
532	20241223	113300	156255650	2920	2920	2920	2920	7
533	20241223	113200	156235210	2915	2915	2915	2915	16295
534	20241223	113100	108735285	2915	2915	2915	2915	101
535	20241223	113000	108440870	2915	2915	2915	2910	217
536	20241223	112900	107809350	2915	2915	2915	2915	2
537	20241223	112800	107803520	2915	2915	2915	2915	1
538	20241223	112700	107800605	2915	2915	2915	2915	30
539	20241223	112600	107713155	2915	2915	2915	2915	0
540	20241223	112500	107713155	2915	2915	2915	2915	2
541	20241223	112400	107707325	2910	2915	2915	2910	97
542	20241223	112300	107424580	2915	2915	2915	2915	0
543	20241223	112200	107424580	2915	2915	2915	2915	0
544	20241223	112100	107424580	2915	2915	2915	2915	0
545	20241223	112000	107424580	2915	2915	2915	2915	1
546	20241223	111900	107421665	2910	2915	2915	2910	177
547	20241223	111800	106906575	2915	2915	2915	2915	0
548	20241223	111700	106906575	2915	2915	2915	2915	1
549	20241223	111600	106903660	2915	2915	2915	2915	0
550	20241223	111500	106903660	2915	2915	2915	2915	3
551	20241223	111400	106894915	2915	2915	2915	2915	0
552	20241223	111300	106894915	2915	2915	2915	2915	13
553	20241223	111200	106857020	2915	2915	2915	2915	1
554	20241223	111100	106854105	2915	2910	2915	2910	11
555	20241223	111000	106822090	2915	2915	2915	2915	12
556	20241223	110900	106787110	2915	2915	2915	2915	0
557	20241223	110800	106787110	2915	2915	2915	2915	17
558	20241223	110700	106737555	2915	2915	2915	2915	0
559	20241223	110600	106737555	2915	2915	2915	2915	0
560	20241223	110500	106737555	2915	2915	2915	2915	0
561	20241223	110400	106737555	2915	2915	2915	2915	0
562	20241223	110300	106737555	2915	2915	2915	2915	0
563	20241223	110200	106737555	2915	2915	2915	2915	1
564	20241223	110100	106734640	2915	2915	2915	2915	2
565	20241223	110000	106728810	2915	2915	2915	2915	0
566	20241223	105900	106728810	2915	2915	2915	2915	0
567	20241223	105800	106728810	2915	2915	2915	2915	0
568	20241223	105700	106728810	2915	2915	2915	2915	0
569	20241223	105600	106728810	2915	2915	2915	2915	0
570	20241223	105500	106728810	2915	2915	2915	2915	0
571	20241223	105400	106728810	2915	2915	2915	2915	0
572	20241223	105300	106728810	2915	2915	2915	2915	1
573	20241223	105200	106725895	2915	2915	2915	2915	26
574	20241223	105100	106650105	2915	2915	2915	2915	0
575	20241223	105000	106650105	2915	2915	2915	2915	1
576	20241223	104900	106647190	2915	2915	2915	2915	0
577	20241223	104800	106647190	2915	2915	2915	2915	9
578	20241223	104700	106620955	2915	2915	2915	2915	101
579	20241223	104600	106326540	2915	2915	2915	2915	0
580	20241223	104500	106326540	2915	2915	2915	2915	1
581	20241223	104400	106323625	2915	2915	2915	2915	2916
582	20241223	104300	97823485	2910	2910	2910	2910	11
583	20241223	104200	97791475	2915	2915	2915	2915	4
584	20241223	104100	97779815	2915	2915	2915	2915	0
585	20241223	104000	97779815	2915	2915	2915	2915	150
586	20241223	103900	97342565	2910	2910	2910	2910	0
587	20241223	103800	97342565	2910	2910	2910	2910	1
588	20241223	103700	97339655	2915	2915	2915	2915	0
589	20241223	103600	97339655	2915	2915	2915	2915	0
590	20241223	103500	97339655	2915	2915	2915	2915	4
591	20241223	103400	97327995	2915	2915	2915	2915	3100
592	20241223	103300	88291495	2915	2915	2915	2915	0
593	20241223	103200	88291495	2915	2915	2915	2915	0
594	20241223	103100	88291495	2915	2915	2915	2915	0
595	20241223	103000	88291495	2915	2915	2915	2915	10
596	20241223	102900	88262345	2915	2915	2915	2915	30
597	20241223	102800	88174895	2915	2915	2915	2915	10
598	20241223	102700	88145745	2915	2915	2915	2915	0
599	20241223	102600	88145745	2915	2915	2915	2915	20
600	20241223	102500	88087445	2915	2915	2915	2915	0
601	20241223	102400	88087445	2915	2915	2915	2915	5
602	20241223	102300	88072870	2910	2910	2910	2910	0
603	20241223	102200	88072870	2910	2910	2910	2910	300
604	20241223	102100	87199870	2910	2910	2910	2910	0
605	20241223	102000	87199870	2910	2910	2910	2910	0
606	20241223	101900	87199870	2910	2915	2915	2910	503
607	20241223	101800	85736125	2915	2915	2915	2915	30
608	20241223	101700	85648675	2915	2915	2915	2915	0
609	20241223	101600	85648675	2915	2915	2915	2915	0
610	20241223	101500	85648675	2915	2915	2915	2915	1
611	20241223	101400	85645760	2915	2915	2915	2915	0
612	20241223	101300	85645760	2915	2915	2915	2915	3
613	20241223	101200	85637015	2915	2915	2915	2915	227
614	20241223	101100	84975310	2910	2910	2910	2910	0
615	20241223	101000	84975310	2910	2910	2910	2910	24
616	20241223	100900	84905470	2915	2910	2915	2910	7904
617	20241223	100800	61904750	2910	2910	2910	2910	4
618	20241223	100700	61893110	2910	2910	2910	2910	20
619	20241223	100600	61834910	2910	2910	2910	2910	0
620	20241223	100500	61834910	2910	2910	2910	2910	3
621	20241223	100400	61826180	2910	2910	2910	2910	12
622	20241223	100300	61791260	2910	2910	2910	2910	1
623	20241223	100200	61788350	2910	2910	2910	2910	50
624	20241223	100100	61642850	2910	2910	2910	2905	1443
625	20241223	100000	57450470	2910	2910	2910	2910	1
626	20241223	095900	57447560	2910	2910	2910	2910	20
627	20241223	095800	57389360	2910	2910	2910	2910	0
628	20241223	095700	57389360	2910	2910	2910	2910	0
629	20241223	095600	57389360	2910	2910	2910	2910	0
630	20241223	095500	57389360	2910	2910	2910	2910	0
631	20241223	095400	57389360	2910	2910	2910	2910	0
632	20241223	095300	57389360	2910	2910	2910	2910	0
633	20241223	095200	57389360	2910	2910	2910	2910	11
634	20241223	095100	57357350	2910	2905	2910	2905	201
635	20241223	095000	56773440	2910	2910	2910	2910	1
636	20241223	094900	56770530	2910	2910	2910	2910	1
637	20241223	094800	56767620	2910	2910	2910	2910	0
638	20241223	094700	56767620	2910	2910	2910	2910	2
639	20241223	094600	56761800	2905	2910	2910	2905	28
640	20241223	094500	56680420	2910	2905	2910	2905	76
641	20241223	094400	56459310	2905	2905	2905	2905	0
642	20241223	094300	56459310	2905	2905	2905	2905	1200
643	20241223	094200	52973310	2910	2905	2910	2905	5
644	20241223	094100	52958765	2905	2905	2905	2905	17
645	20241223	094000	52909380	2905	2910	2910	2905	2002
646	20241223	093900	47093470	2910	2910	2910	2910	13
647	20241223	093800	47055640	2910	2910	2910	2910	6
648	20241223	093700	47038180	2910	2910	2910	2905	1983
649	20241223	093600	41277530	2910	2910	2910	2910	181
650	20241223	093500	40750820	2910	2910	2910	2910	0
651	20241223	093400	40750820	2910	2910	2910	2905	220
652	20241223	093300	40111620	2910	2910	2910	2910	6
653	20241223	093200	40094160	2910	2910	2910	2910	55
654	20241223	093100	39934110	2910	2910	2910	2910	569
655	20241223	093000	38278320	2910	2910	2910	2910	6
656	20241223	092900	38260860	2910	2910	2910	2910	10
657	20241223	092800	38231760	2910	2910	2910	2910	0
658	20241223	092700	38231760	2910	2910	2910	2910	2
659	20241223	092600	38225940	2910	2910	2910	2910	0
660	20241223	092500	38225940	2910	2910	2910	2910	0
661	20241223	092400	38225940	2910	2910	2910	2910	3
662	20241223	092300	38217210	2910	2910	2910	2910	2000
663	20241223	092200	32397210	2910	2910	2910	2910	101
664	20241223	092100	32103300	2910	2910	2910	2910	105
665	20241223	092000	31797750	2910	2910	2910	2910	0
666	20241223	091900	31797750	2910	2910	2910	2900	204
667	20241223	091800	31206110	2910	2905	2910	2900	1052
668	20241223	091700	28151240	2905	2905	2905	2905	1371
669	20241223	091600	24168485	2910	2910	2910	2910	12
670	20241223	091500	24133565	2910	2910	2910	2910	164
671	20241223	091400	23656325	2910	2910	2910	2910	1
672	20241223	091300	23653415	2905	2905	2905	2905	39
673	20241223	091200	23540120	2900	2900	2900	2900	258
674	20241223	091100	22791920	2910	2910	2910	2910	20
675	20241223	091000	22733720	2910	2910	2910	2910	0
676	20241223	090900	22733720	2910	2910	2910	2905	171
677	20241223	090800	22236620	2915	2915	2915	2915	114
678	20241223	090700	21904310	2915	2915	2915	2915	305
679	20241223	090600	21015235	2915	2915	2915	2915	24
680	20241223	090500	20945275	2915	2915	2915	2915	101
681	20241223	090400	20650860	2915	2900	2915	2900	500
682	20241223	090300	19200830	2900	2900	2900	2900	2
683	20241223	090200	19195030	2890	2890	2890	2890	0
684	20241223	090100	19195030	2890	2900	2900	2890	4109
685	20241223	090000	7319600	2900	2900	2900	2900	2524