KissMeData/230360/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	205300	293930430	10000	10000	10000	10000	2756
3	20241223	205200	293930430	10000	10000	10000	10000	0
4	20241223	205100	293930430	10000	10000	10000	10000	0
5	20241223	205000	293930430	10000	10000	10000	10000	0
6	20241223	204900	293930430	10000	10000	10000	10000	0
7	20241223	204800	293930430	10000	10000	10000	10000	0
8	20241223	204700	293930430	10000	10000	10000	10000	0
9	20241223	204600	293930430	10000	10000	10000	10000	0
10	20241223	204500	293930430	10000	10000	10000	10000	0
11	20241223	204400	293930430	10000	10000	10000	10000	0
12	20241223	204300	293930430	10000	10000	10000	10000	0
13	20241223	204200	293930430	10000	10000	10000	10000	0
14	20241223	204100	293930430	10000	10000	10000	10000	0
15	20241223	204000	293930430	10000	10000	10000	10000	0
16	20241223	203900	293930430	10000	10000	10000	10000	0
17	20241223	203800	293930430	10000	10000	10000	10000	0
18	20241223	203700	293930430	10000	10000	10000	10000	0
19	20241223	203600	293930430	10000	10000	10000	10000	0
20	20241223	203500	293930430	10000	10000	10000	10000	0
21	20241223	203400	293930430	10000	10000	10000	10000	0
22	20241223	203300	293930430	10000	10000	10000	10000	0
23	20241223	203200	293930430	10000	10000	10000	10000	0
24	20241223	203100	293930430	10000	10000	10000	10000	0
25	20241223	203000	293930430	10000	10000	10000	10000	0
26	20241223	202900	293930430	10000	10000	10000	10000	0
27	20241223	202800	293930430	10000	10000	10000	10000	0
28	20241223	202700	293930430	10000	10000	10000	10000	0
29	20241223	202600	293930430	10000	10000	10000	10000	0
30	20241223	202500	293930430	10000	10000	10000	10000	0
31	20241223	202400	293930430	10000	10000	10000	10000	0
32	20241223	202300	293930430	10000	10000	10000	10000	2756
33	20241223	202200	293930430	10000	10000	10000	10000	0
34	20241223	202100	293930430	10000	10000	10000	10000	0
35	20241223	202000	293930430	10000	10000	10000	10000	0
36	20241223	201900	293930430	10000	10000	10000	10000	0
37	20241223	201800	293930430	10000	10000	10000	10000	0
38	20241223	201700	293930430	10000	10000	10000	10000	0
39	20241223	201600	293930430	10000	10000	10000	10000	0
40	20241223	201500	293930430	10000	10000	10000	10000	0
41	20241223	201400	293930430	10000	10000	10000	10000	0
42	20241223	201300	293930430	10000	10000	10000	10000	0
43	20241223	201200	293930430	10000	10000	10000	10000	0
44	20241223	201100	293930430	10000	10000	10000	10000	0
45	20241223	201000	293930430	10000	10000	10000	10000	0
46	20241223	200900	293930430	10000	10000	10000	10000	0
47	20241223	200800	293930430	10000	10000	10000	10000	0
48	20241223	200700	293930430	10000	10000	10000	10000	0
49	20241223	200600	293930430	10000	10000	10000	10000	0
50	20241223	200500	293930430	10000	10000	10000	10000	0
51	20241223	200400	293930430	10000	10000	10000	10000	0
52	20241223	200300	293930430	10000	10000	10000	10000	0
53	20241223	200200	293930430	10000	10000	10000	10000	0
54	20241223	200100	293930430	10000	10000	10000	10000	0
55	20241223	200000	293930430	10000	10000	10000	10000	0
56	20241223	195900	293930430	10000	10000	10000	10000	0
57	20241223	195800	293930430	10000	10000	10000	10000	0
58	20241223	195700	293930430	10000	10000	10000	10000	0
59	20241223	195600	293930430	10000	10000	10000	10000	0
60	20241223	195500	293930430	10000	10000	10000	10000	0
61	20241223	195400	293930430	10000	10000	10000	10000	0
62	20241223	195300	293930430	10000	10000	10000	10000	2756
63	20241223	195200	293930430	10000	10000	10000	10000	0
64	20241223	195100	293930430	10000	10000	10000	10000	0
65	20241223	195000	293930430	10000	10000	10000	10000	0
66	20241223	194900	293930430	10000	10000	10000	10000	0
67	20241223	194800	293930430	10000	10000	10000	10000	0
68	20241223	194700	293930430	10000	10000	10000	10000	0
69	20241223	194600	293930430	10000	10000	10000	10000	0
70	20241223	194500	293930430	10000	10000	10000	10000	0
71	20241223	194400	293930430	10000	10000	10000	10000	0
72	20241223	194300	293930430	10000	10000	10000	10000	0
73	20241223	194200	293930430	10000	10000	10000	10000	0
74	20241223	194100	293930430	10000	10000	10000	10000	0
75	20241223	194000	293930430	10000	10000	10000	10000	0
76	20241223	193900	293930430	10000	10000	10000	10000	0
77	20241223	193800	293930430	10000	10000	10000	10000	0
78	20241223	193700	293930430	10000	10000	10000	10000	0
79	20241223	193600	293930430	10000	10000	10000	10000	0
80	20241223	193500	293930430	10000	10000	10000	10000	0
81	20241223	193400	293930430	10000	10000	10000	10000	0
82	20241223	193300	293930430	10000	10000	10000	10000	0
83	20241223	193200	293930430	10000	10000	10000	10000	0
84	20241223	193100	293930430	10000	10000	10000	10000	0
85	20241223	193000	293930430	10000	10000	10000	10000	0
86	20241223	192900	293930430	10000	10000	10000	10000	0
87	20241223	192800	293930430	10000	10000	10000	10000	0
88	20241223	192700	293930430	10000	10000	10000	10000	0
89	20241223	192600	293930430	10000	10000	10000	10000	0
90	20241223	192500	293930430	10000	10000	10000	10000	0
91	20241223	192400	293930430	10000	10000	10000	10000	0
92	20241223	192300	293930430	10000	10000	10000	10000	2756
93	20241223	192200	293930430	10000	10000	10000	10000	0
94	20241223	192100	293930430	10000	10000	10000	10000	0
95	20241223	192000	293930430	10000	10000	10000	10000	0
96	20241223	191900	293930430	10000	10000	10000	10000	0
97	20241223	191800	293930430	10000	10000	10000	10000	0
98	20241223	191700	293930430	10000	10000	10000	10000	0
99	20241223	191600	293930430	10000	10000	10000	10000	0
100	20241223	191500	293930430	10000	10000	10000	10000	0
101	20241223	191400	293930430	10000	10000	10000	10000	0
102	20241223	191300	293930430	10000	10000	10000	10000	0
103	20241223	191200	293930430	10000	10000	10000	10000	0
104	20241223	191100	293930430	10000	10000	10000	10000	0
105	20241223	191000	293930430	10000	10000	10000	10000	0
106	20241223	190900	293930430	10000	10000	10000	10000	0
107	20241223	190800	293930430	10000	10000	10000	10000	0
108	20241223	190700	293930430	10000	10000	10000	10000	0
109	20241223	190600	293930430	10000	10000	10000	10000	0
110	20241223	190500	293930430	10000	10000	10000	10000	0
111	20241223	190400	293930430	10000	10000	10000	10000	0
112	20241223	190300	293930430	10000	10000	10000	10000	0
113	20241223	190200	293930430	10000	10000	10000	10000	0
114	20241223	190100	293930430	10000	10000	10000	10000	0
115	20241223	190000	293930430	10000	10000	10000	10000	0
116	20241223	185900	293930430	10000	10000	10000	10000	0
117	20241223	185800	293930430	10000	10000	10000	10000	0
118	20241223	185700	293930430	10000	10000	10000	10000	0
119	20241223	185600	293930430	10000	10000	10000	10000	0
120	20241223	185500	293930430	10000	10000	10000	10000	0
121	20241223	185400	293930430	10000	10000	10000	10000	0
122	20241223	185300	293930430	10000	10000	10000	10000	2756
123	20241223	185200	293930430	10000	10000	10000	10000	0
124	20241223	185100	293930430	10000	10000	10000	10000	0
125	20241223	185000	293930430	10000	10000	10000	10000	0
126	20241223	184900	293930430	10000	10000	10000	10000	0
127	20241223	184800	293930430	10000	10000	10000	10000	0
128	20241223	184700	293930430	10000	10000	10000	10000	0
129	20241223	184600	293930430	10000	10000	10000	10000	0
130	20241223	184500	293930430	10000	10000	10000	10000	0
131	20241223	184400	293930430	10000	10000	10000	10000	0
132	20241223	184300	293930430	10000	10000	10000	10000	0
133	20241223	184200	293930430	10000	10000	10000	10000	0
134	20241223	184100	293930430	10000	10000	10000	10000	0
135	20241223	184000	293930430	10000	10000	10000	10000	0
136	20241223	183900	293930430	10000	10000	10000	10000	0
137	20241223	183800	293930430	10000	10000	10000	10000	0
138	20241223	183700	293930430	10000	10000	10000	10000	0
139	20241223	183600	293930430	10000	10000	10000	10000	0
140	20241223	183500	293930430	10000	10000	10000	10000	0
141	20241223	183400	293930430	10000	10000	10000	10000	0
142	20241223	183300	293930430	10000	10000	10000	10000	0
143	20241223	183200	293930430	10000	10000	10000	10000	0
144	20241223	183100	293930430	10000	10000	10000	10000	0
145	20241223	183000	293930430	10000	10000	10000	10000	0
146	20241223	182900	293930430	10000	10000	10000	10000	0
147	20241223	182800	293930430	10000	10000	10000	10000	0
148	20241223	182700	293930430	10000	10000	10000	10000	0
149	20241223	182600	293930430	10000	10000	10000	10000	0
150	20241223	182500	293930430	10000	10000	10000	10000	0
151	20241223	182400	293930430	10000	10000	10000	10000	0
152	20241223	182300	293930430	10000	10000	10000	10000	2756
153	20241223	182200	293930430	10000	10000	10000	10000	0
154	20241223	182100	293930430	10000	10000	10000	10000	0
155	20241223	182000	293930430	10000	10000	10000	10000	0
156	20241223	181900	293930430	10000	10000	10000	10000	0
157	20241223	181800	293930430	10000	10000	10000	10000	0
158	20241223	181700	293930430	10000	10000	10000	10000	0
159	20241223	181600	293930430	10000	10000	10000	10000	0
160	20241223	181500	293930430	10000	10000	10000	10000	0
161	20241223	181400	293930430	10000	10000	10000	10000	0
162	20241223	181300	293930430	10000	10000	10000	10000	0
163	20241223	181200	293930430	10000	10000	10000	10000	0
164	20241223	181100	293930430	10000	10000	10000	10000	0
165	20241223	181000	293930430	10000	10000	10000	10000	0
166	20241223	180900	293930430	10000	10000	10000	10000	0
167	20241223	180800	293930430	10000	10000	10000	10000	0
168	20241223	180700	293930430	10000	10000	10000	10000	0
169	20241223	180600	293930430	10000	10000	10000	10000	0
170	20241223	180500	293930430	10000	10000	10000	10000	0
171	20241223	180400	293930430	10000	10000	10000	10000	0
172	20241223	180300	293930430	10000	10000	10000	10000	0
173	20241223	180200	293930430	10000	10000	10000	10000	0
174	20241223	180100	293930430	10000	10000	10000	10000	0
175	20241223	180000	293930430	10000	10000	10000	10000	0
176	20241223	175900	293930430	10000	10000	10000	10000	0
177	20241223	175800	293930430	10000	10000	10000	10000	0
178	20241223	175700	293930430	10000	10000	10000	10000	0
179	20241223	175600	293930430	10000	10000	10000	10000	0
180	20241223	175500	293930430	10000	10000	10000	10000	0
181	20241223	175400	293930430	10000	10000	10000	10000	0
182	20241223	175300	293930430	10000	10000	10000	10000	2756
183	20241223	175200	293930430	10000	10000	10000	10000	0
184	20241223	175100	293930430	10000	10000	10000	10000	0
185	20241223	175000	293930430	10000	10000	10000	10000	0
186	20241223	174900	293930430	10000	10000	10000	10000	0
187	20241223	174800	293930430	10000	10000	10000	10000	0
188	20241223	174700	293930430	10000	10000	10000	10000	0
189	20241223	174600	293930430	10000	10000	10000	10000	0
190	20241223	174500	293930430	10000	10000	10000	10000	0
191	20241223	174400	293930430	10000	10000	10000	10000	0
192	20241223	174300	293930430	10000	10000	10000	10000	0
193	20241223	174200	293930430	10000	10000	10000	10000	0
194	20241223	174100	293930430	10000	10000	10000	10000	0
195	20241223	174000	293930430	10000	10000	10000	10000	0
196	20241223	173900	293930430	10000	10000	10000	10000	0
197	20241223	173800	293930430	10000	10000	10000	10000	0
198	20241223	173700	293930430	10000	10000	10000	10000	0
199	20241223	173600	293930430	10000	10000	10000	10000	0
200	20241223	173500	293930430	10000	10000	10000	10000	0
201	20241223	173400	293930430	10000	10000	10000	10000	0
202	20241223	173300	293930430	10000	10000	10000	10000	0
203	20241223	173200	293930430	10000	10000	10000	10000	0
204	20241223	173100	293930430	10000	10000	10000	10000	0
205	20241223	173000	293930430	10000	10000	10000	10000	0
206	20241223	172900	293930430	10000	10000	10000	10000	0
207	20241223	172800	293930430	10000	10000	10000	10000	0
208	20241223	172700	293930430	10000	10000	10000	10000	0
209	20241223	172600	293930430	10000	10000	10000	10000	0
210	20241223	172500	293930430	10000	10000	10000	10000	0
211	20241223	172400	293930430	10000	10000	10000	10000	0
212	20241223	172300	293930430	10000	10000	10000	10000	2756
213	20241223	172200	293930430	10000	10000	10000	10000	0
214	20241223	172100	293930430	10000	10000	10000	10000	0
215	20241223	172000	293930430	10000	10000	10000	10000	0
216	20241223	171900	293930430	10000	10000	10000	10000	0
217	20241223	171800	293930430	10000	10000	10000	10000	0
218	20241223	171700	293930430	10000	10000	10000	10000	0
219	20241223	171600	293930430	10000	10000	10000	10000	0
220	20241223	171500	293930430	10000	10000	10000	10000	0
221	20241223	171400	293930430	10000	10000	10000	10000	0
222	20241223	171300	293930430	10000	10000	10000	10000	0
223	20241223	171200	293930430	10000	10000	10000	10000	0
224	20241223	171100	293930430	10000	10000	10000	10000	0
225	20241223	171000	293930430	10000	10000	10000	10000	0
226	20241223	170900	293930430	10000	10000	10000	10000	0
227	20241223	170800	293930430	10000	10000	10000	10000	0
228	20241223	170700	293930430	10000	10000	10000	10000	0
229	20241223	170600	293930430	10000	10000	10000	10000	0
230	20241223	170500	293930430	10000	10000	10000	10000	0
231	20241223	170400	293930430	10000	10000	10000	10000	0
232	20241223	170300	293930430	10000	10000	10000	10000	0
233	20241223	170200	293930430	10000	10000	10000	10000	0
234	20241223	170100	293930430	10000	10000	10000	10000	0
235	20241223	170000	293930430	10000	10000	10000	10000	0
236	20241223	165900	293930430	10000	10000	10000	10000	0
237	20241223	165800	293930430	10000	10000	10000	10000	0
238	20241223	165700	293930430	10000	10000	10000	10000	0
239	20241223	165600	293930430	10000	10000	10000	10000	0
240	20241223	165500	293930430	10000	10000	10000	10000	0
241	20241223	165400	293930430	10000	10000	10000	10000	0
242	20241223	165300	293930430	10000	10000	10000	10000	2756
243	20241223	165200	293930430	10000	10000	10000	10000	0
244	20241223	165100	293930430	10000	10000	10000	10000	0
245	20241223	165000	293930430	10000	10000	10000	10000	0
246	20241223	164900	293930430	10000	10000	10000	10000	0
247	20241223	164800	293930430	10000	10000	10000	10000	0
248	20241223	164700	293930430	10000	10000	10000	10000	0
249	20241223	164600	293930430	10000	10000	10000	10000	0
250	20241223	164500	293930430	10000	10000	10000	10000	0
251	20241223	164400	293930430	10000	10000	10000	10000	0
252	20241223	164300	293930430	10000	10000	10000	10000	0
253	20241223	164200	293930430	10000	10000	10000	10000	0
254	20241223	164100	293930430	10000	10000	10000	10000	0
255	20241223	164000	293930430	10000	10000	10000	10000	0
256	20241223	163900	293930430	10000	10000	10000	10000	0
257	20241223	163800	293930430	10000	10000	10000	10000	0
258	20241223	163700	293930430	10000	10000	10000	10000	0
259	20241223	163600	293930430	10000	10000	10000	10000	0
260	20241223	163500	293930430	10000	10000	10000	10000	0
261	20241223	163400	293930430	10000	10000	10000	10000	0
262	20241223	163300	293930430	10000	10000	10000	10000	0
263	20241223	163200	293930430	10000	10000	10000	10000	0
264	20241223	163100	293930430	10000	10000	10000	10000	0
265	20241223	163000	293930430	10000	10000	10000	10000	0
266	20241223	162900	293930430	10000	10000	10000	10000	0
267	20241223	162800	293930430	10000	10000	10000	10000	0
268	20241223	162700	293930430	10000	10000	10000	10000	0
269	20241223	162600	293930430	10000	10000	10000	10000	0
270	20241223	162500	293930430	10000	10000	10000	10000	0
271	20241223	162400	293930430	10000	10000	10000	10000	0
272	20241223	162300	293930430	10000	10000	10000	10000	2756
273	20241223	162200	293930430	10000	10000	10000	10000	0
274	20241223	162100	293930430	10000	10000	10000	10000	0
275	20241223	162000	293930430	10000	10000	10000	10000	0
276	20241223	161900	293930430	10000	10000	10000	10000	0
277	20241223	161800	293930430	10000	10000	10000	10000	0
278	20241223	161700	293930430	10000	10000	10000	10000	0
279	20241223	161600	293930430	10000	10000	10000	10000	0
280	20241223	161500	293930430	10000	10000	10000	10000	0
281	20241223	161400	293930430	10000	10000	10000	10000	0
282	20241223	161300	293930430	10000	10000	10000	10000	0
283	20241223	161200	293930430	10000	10000	10000	10000	0
284	20241223	161100	293930430	10000	10000	10000	10000	0
285	20241223	161000	293930430	10000	10000	10000	10000	0
286	20241223	160900	293930430	10000	10000	10000	10000	0
287	20241223	160800	293930430	10000	10000	10000	10000	0
288	20241223	160700	293930430	10000	10000	10000	10000	0
289	20241223	160600	293930430	10000	10000	10000	10000	0
290	20241223	160500	293930430	10000	10000	10000	10000	0
291	20241223	160400	293930430	10000	10000	10000	10000	0
292	20241223	160300	293930430	10000	10000	10000	10000	0
293	20241223	160200	293930430	10000	10000	10000	10000	0
294	20241223	160100	293930430	10000	10000	10000	10000	0
295	20241223	160000	293930430	10000	10000	10000	10000	0
296	20241223	155900	293930430	10000	10000	10000	10000	0
297	20241223	155800	293930430	10000	10000	10000	10000	0
298	20241223	155700	293930430	10000	10000	10000	10000	0
299	20241223	155600	293930430	10000	10000	10000	10000	0
300	20241223	155500	293930430	10000	10000	10000	10000	0
301	20241223	155400	293930430	10000	10000	10000	10000	0
302	20241223	155300	293930430	10000	10000	10000	10000	2756
303	20241223	155200	293930430	10000	10000	10000	10000	0
304	20241223	155100	293930430	10000	10000	10000	10000	0
305	20241223	155000	293930430	10000	10000	10000	10000	0
306	20241223	154900	293930430	10000	10000	10000	10000	0
307	20241223	154800	293930430	10000	10000	10000	10000	0
308	20241223	154700	293930430	10000	10000	10000	10000	0
309	20241223	154600	293930430	10000	10000	10000	10000	0
310	20241223	154500	293930430	10000	10000	10000	10000	0
311	20241223	154400	293930430	10000	10000	10000	10000	0
312	20241223	154300	293930430	10000	10000	10000	10000	0
313	20241223	154200	293930430	10000	10000	10000	10000	0
314	20241223	154100	293930430	10000	10000	10000	10000	0
315	20241223	154000	293930430	10000	10000	10000	10000	0
316	20241223	153900	293930430	10000	10000	10000	10000	0
317	20241223	153800	293930430	10000	10000	10000	10000	0
318	20241223	153700	293930430	10000	10000	10000	10000	0
319	20241223	153600	293930430	10000	10000	10000	10000	0
320	20241223	153500	293930430	10000	10000	10000	10000	0
321	20241223	153400	293930430	10000	10000	10000	10000	0
322	20241223	153300	293930430	10000	10000	10000	10000	0
323	20241223	153200	293930430	10000	10000	10000	10000	0
324	20241223	153100	293930430	10000	10000	10000	10000	0
325	20241223	153000	293930430	10000	10000	10000	10000	2756
326	20241223	152900	266370430	10000	10000	10000	10000	0
327	20241223	152800	266370430	10000	10000	10000	10000	0
328	20241223	152700	266370430	10000	10000	10000	10000	0
329	20241223	152600	266370430	10000	10000	10000	10000	0
330	20241223	152500	266370430	10000	10000	10000	10000	0
331	20241223	152400	266370430	10000	10000	10000	10000	0
332	20241223	152300	266370430	10000	10000	10000	10000	0
333	20241223	152200	266370430	10000	10000	10000	10000	0
334	20241223	152100	266370430	10000	10000	10000	10000	0
335	20241223	152000	266370430	10000	10000	10000	10000	0
336	20241223	151900	266370430	10000	10000	10000	10000	39
337	20241223	151800	265980430	10000	10010	10010	10000	11
338	20241223	151700	265870420	10000	10000	10000	10000	18
339	20241223	151600	265690420	10000	10000	10000	10000	0
340	20241223	151500	265690420	10000	10000	10000	10000	16
341	20241223	151400	265530420	10000	10000	10000	10000	18
342	20241223	151300	265350420	10010	10010	10010	10010	0
343	20241223	151200	265350420	10010	10010	10010	10010	0
344	20241223	151100	265350420	10010	10010	10010	10010	0
345	20241223	151000	265350420	10010	10000	10010	10000	286
346	20241223	150900	262489510	10000	10000	10000	10000	2
347	20241223	150800	262469510	9990	9990	9990	9990	0
348	20241223	150700	262469510	9990	9990	9990	9990	8
349	20241223	150600	262389590	9990	9990	9990	9990	0
350	20241223	150500	262389590	9990	9990	9990	9990	10
351	20241223	150400	262289690	10000	10000	10000	10000	0
352	20241223	150300	262289690	10000	10000	10000	10000	100
353	20241223	150200	261289690	9990	9990	9990	9990	0
354	20241223	150100	261289690	9990	9990	9990	9990	91
355	20241223	150000	260380600	9990	10000	10000	9990	211
356	20241223	145900	258272690	10000	10000	10000	10000	0
357	20241223	145800	258272690	10000	9990	10000	9990	26
358	20241223	145700	258012810	9990	9990	9990	9990	46
359	20241223	145600	257553270	9990	9990	9990	9990	47
360	20241223	145500	257083740	9990	9990	10000	9990	64
361	20241223	145400	256444320	9990	9990	9990	9990	47
362	20241223	145300	255974790	10000	9990	10000	9990	193
363	20241223	145200	254045380	9990	9990	10000	9990	51
364	20241223	145100	253535850	9990	9990	9990	9990	58
365	20241223	145000	252956430	9990	9990	9990	9990	47
366	20241223	144900	252486900	9990	10000	10010	9990	345
367	20241223	144800	249037090	10000	10000	10000	10000	80
368	20241223	144700	248237090	10010	10020	10020	10000	158
369	20241223	144600	246655620	10050	10050	10050	10050	4
370	20241223	144500	246615420	10060	10060	10060	10060	0
371	20241223	144400	246615420	10060	10060	10060	10060	0
372	20241223	144300	246615420	10060	10060	10060	10060	4
373	20241223	144200	246575180	10030	10030	10030	10030	0
374	20241223	144100	246575180	10030	10030	10030	10030	0
375	20241223	144000	246575180	10030	10030	10030	10030	4
376	20241223	143900	246535060	10030	10030	10030	10030	0
377	20241223	143800	246535060	10030	10030	10030	10030	0
378	20241223	143700	246535060	10030	10020	10030	10020	652
379	20241223	143600	240001980	10020	10020	10020	10020	0
380	20241223	143500	240001980	10020	10020	10020	10020	0
381	20241223	143400	240001980	10020	10020	10020	10020	4
382	20241223	143300	239961900	10020	10020	10020	10020	0
383	20241223	143200	239961900	10020	10020	10020	10020	0
384	20241223	143100	239961900	10020	10020	10020	10020	14
385	20241223	143000	239821620	10000	10000	10000	10000	7
386	20241223	142900	239751620	10020	10020	10020	10020	0
387	20241223	142800	239751620	10020	10010	10020	10010	54
388	20241223	142700	239211040	10000	10000	10000	10000	6
389	20241223	142600	239151040	10010	10010	10010	10010	0
390	20241223	142500	239151040	10010	10010	10010	10010	4
391	20241223	142400	239111000	10000	10000	10000	10000	0
392	20241223	142300	239111000	10000	10000	10000	10000	7
393	20241223	142200	239041000	10010	10010	10010	10010	4
394	20241223	142100	239000960	10010	10010	10010	10010	2
395	20241223	142000	238980940	10000	10000	10000	10000	7
396	20241223	141900	238910940	10010	10010	10010	10010	5
397	20241223	141800	238860890	10010	10010	10010	10010	20
398	20241223	141700	238660690	10010	10000	10010	10000	16
399	20241223	141600	238500590	10020	10020	10020	10020	2
400	20241223	141500	238480550	10020	10020	10020	10020	0
401	20241223	141400	238480550	10020	10030	10030	10010	1520
402	20241223	141300	223262050	10030	10020	10030	10020	8
403	20241223	141200	223181880	10020	10020	10020	10020	0
404	20241223	141100	223181880	10020	10010	10020	10010	2
405	20241223	141000	223161850	10010	10010	10010	10010	6
406	20241223	140900	223101790	10030	10030	10030	10030	70
407	20241223	140800	222399690	10030	10030	10030	10030	318
408	20241223	140700	219210150	10030	10020	10030	10020	200
409	20241223	140600	217204180	10010	10010	10010	10010	8
410	20241223	140500	217124100	10010	10010	10010	10010	1
411	20241223	140400	217114090	10010	10010	10020	10010	88
412	20241223	140300	216232410	10010	10020	10020	10010	2
413	20241223	140200	216212380	10020	10020	10020	10020	75
414	20241223	140100	215460880	10020	10020	10020	10020	20
415	20241223	140000	215260480	10000	10000	10000	10000	22
416	20241223	135900	215040480	10000	10000	10010	10000	520
417	20241223	135800	209839420	10010	10000	10010	10000	115
418	20241223	135700	208688420	10000	10000	10000	10000	41
419	20241223	135600	208278420	10000	10000	10000	10000	15
420	20241223	135500	208128420	10000	10000	10000	10000	30
421	20241223	135400	207828420	10010	10000	10010	10000	217
422	20241223	135300	205656400	10000	10000	10000	10000	22
423	20241223	135200	205436400	10010	10030	10030	10010	1016
424	20241223	135100	195258220	10050	10030	10050	10030	30
425	20241223	135000	194957020	10030	10030	10030	10030	37
426	20241223	134900	194585910	10030	10050	10050	10030	25
427	20241223	134800	194334960	10030	10030	10040	10030	478
428	20241223	134700	189536140	10030	10030	10030	10030	22
429	20241223	134600	189315480	10030	10030	10030	10030	15
430	20241223	134500	189165030	10040	10040	10040	10040	36
431	20241223	134400	188803590	10040	10040	10040	10040	0
432	20241223	134300	188803590	10040	10040	10040	10040	7
433	20241223	134200	188733310	10040	10040	10040	10040	0
434	20241223	134100	188733310	10040	10040	10040	10040	7
435	20241223	134000	188663030	10050	10050	10050	10050	0
436	20241223	133900	188663030	10050	10050	10050	10050	0
437	20241223	133800	188663030	10050	10050	10050	10050	74
438	20241223	133700	187919330	10050	10050	10050	10050	25
439	20241223	133600	187668080	10060	10060	10060	10060	4
440	20241223	133500	187627840	10060	10080	10080	10060	2000
441	20241223	133400	167502860	10090	10080	10090	10080	7
442	20241223	133300	167432260	10080	10080	10080	10080	74
443	20241223	133200	166686340	10080	10080	10080	10080	0
444	20241223	133100	166686340	10080	10070	10080	10070	66
445	20241223	133000	166021640	10070	10070	10070	10070	7
446	20241223	132900	165951150	10070	10070	10070	10070	1
447	20241223	132800	165941080	10090	10090	10090	10090	1
448	20241223	132700	165930990	10100	10090	10100	10070	106
449	20241223	132600	164860650	10100	10090	10100	10090	15
450	20241223	132500	164709160	10080	10080	10080	10080	42
451	20241223	132400	164285800	10070	10070	10070	10070	7
452	20241223	132300	164215310	10070	10070	10070	10070	0
453	20241223	132200	164215310	10070	10070	10070	10070	0
454	20241223	132100	164215310	10070	10070	10070	10070	0
455	20241223	132000	164215310	10070	10070	10070	10070	38
456	20241223	131900	163832650	10060	10060	10060	10060	0
457	20241223	131800	163832650	10060	10060	10060	10060	1
458	20241223	131700	163822590	10050	10050	10050	10050	7
459	20241223	131600	163752240	10060	10060	10060	10060	4
460	20241223	131500	163712000	10050	10050	10050	10050	0
461	20241223	131400	163712000	10050	10050	10050	10050	7
462	20241223	131300	163641650	10050	10050	10050	10050	0
463	20241223	131200	163641650	10050	10050	10050	10050	0
464	20241223	131100	163641650	10050	10050	10050	10050	37
465	20241223	131000	163269800	10060	10060	10060	10060	2
466	20241223	130900	163249680	10050	10050	10050	10050	0
467	20241223	130800	163249680	10050	10050	10050	10050	0
468	20241223	130700	163249680	10050	10050	10050	10050	104
469	20241223	130600	162204480	10050	10050	10050	10050	30
470	20241223	130500	161902980	10060	10060	10060	10060	1
471	20241223	130400	161892920	10070	10070	10070	10070	7
472	20241223	130300	161822430	10090	10070	10090	10070	11
473	20241223	130200	161711540	10060	10060	10060	10060	0
474	20241223	130100	161711540	10060	10060	10060	10060	0
475	20241223	130000	161711540	10060	10060	10060	10060	25
476	20241223	125900	161460040	10060	10060	10060	10060	0
477	20241223	125800	161460040	10060	10060	10060	10060	0
478	20241223	125700	161460040	10060	10060	10060	10060	7
479	20241223	125600	161389620	10060	10060	10060	10060	0
480	20241223	125500	161389620	10060	10060	10060	10060	0
481	20241223	125400	161389620	10060	10050	10060	10050	9
482	20241223	125300	161299150	10050	10050	10050	10050	97
483	20241223	125200	160324300	10050	10050	10050	10050	1
484	20241223	125100	160314250	10050	10050	10050	10050	223
485	20241223	125000	158073100	10050	10050	10050	10050	0
486	20241223	124900	158073100	10050	10050	10050	10050	0
487	20241223	124800	158073100	10050	10050	10050	10050	0
488	20241223	124700	158073100	10050	10050	10050	10050	7
489	20241223	124600	158002750	10050	10050	10050	10050	0
490	20241223	124500	158002750	10050	10050	10050	10050	0
491	20241223	124400	158002750	10050	10050	10050	10050	8
492	20241223	124300	157922350	10050	10050	10050	10050	0
493	20241223	124200	157922350	10050	10050	10050	10050	0
494	20241223	124100	157922350	10050	10050	10050	10050	7
495	20241223	124000	157852000	10050	10050	10050	10050	0
496	20241223	123900	157852000	10050	10050	10050	10050	1
497	20241223	123800	157841950	10050	10050	10050	10050	0
498	20241223	123700	157841950	10050	10050	10050	10050	7
499	20241223	123600	157771600	10050	10050	10050	10050	0
500	20241223	123500	157771600	10050	10050	10050	10050	7
501	20241223	123400	157701250	10070	10070	10070	10070	0
502	20241223	123300	157701250	10070	10070	10070	10070	0
503	20241223	123200	157701250	10070	10070	10070	10070	10
504	20241223	123100	157600550	10050	10050	10050	10050	7
505	20241223	123000	157530200	10060	10060	10060	10060	1
506	20241223	122900	157520140	10060	10060	10060	10060	0
507	20241223	122800	157520140	10060	10060	10060	10060	0
508	20241223	122700	157520140	10060	10060	10060	10060	7
509	20241223	122600	157449720	10060	10060	10060	10060	2
510	20241223	122500	157429600	10070	10050	10070	10050	17
511	20241223	122400	157258570	10070	10070	10070	10070	0
512	20241223	122300	157258570	10070	10070	10070	10070	0
513	20241223	122200	157258570	10070	10060	10070	10060	10
514	20241223	122100	157157890	10050	10050	10050	10050	8
515	20241223	122000	157077490	10070	10070	10070	10070	0
516	20241223	121900	157077490	10070	10070	10070	10070	0
517	20241223	121800	157077490	10070	10050	10070	10050	17
518	20241223	121700	156906460	10050	10050	10050	10050	0
519	20241223	121600	156906460	10050	10050	10050	10050	0
520	20241223	121500	156906460	10050	10050	10050	10050	7
521	20241223	121400	156836110	10080	10060	10080	10060	100
522	20241223	121300	155828160	10080	10080	10080	10080	0
523	20241223	121200	155828160	10080	10080	10080	10080	0
524	20241223	121100	155828160	10080	10050	10080	10050	17
525	20241223	121000	155657100	10050	10050	10050	10050	0
526	20241223	120900	155657100	10050	10050	10050	10050	0
527	20241223	120800	155657100	10050	10050	10050	10050	7
528	20241223	120700	155586750	10060	10050	10070	10050	391
529	20241223	120600	151653600	10050	10050	10050	10050	101
530	20241223	120500	150638550	10040	10040	10040	10040	0
531	20241223	120400	150638550	10040	10040	10040	10040	8
532	20241223	120300	150558230	10040	10040	10040	10040	0
533	20241223	120200	150558230	10040	10040	10040	10040	7
534	20241223	120100	150487950	10050	10050	10050	10050	10
535	20241223	120000	150387450	10040	10040	10040	10040	0
536	20241223	115900	150387450	10040	10040	10040	10040	1
537	20241223	115800	150377410	10040	10040	10040	10040	7
538	20241223	115700	150307130	10040	10040	10040	10040	0
539	20241223	115600	150307130	10040	10040	10040	10040	0
540	20241223	115500	150307130	10040	10040	10040	10040	5
541	20241223	115400	150256930	10050	10050	10050	10050	2
542	20241223	115300	150236830	10050	10050	10050	10050	0
543	20241223	115200	150236830	10050	10050	10050	10050	51
544	20241223	115100	149724280	10050	10050	10050	10050	9
545	20241223	115000	149633830	10060	10060	10060	10060	100
546	20241223	114900	148627830	10050	10050	10050	10050	0
547	20241223	114800	148627830	10050	10050	10050	10050	7
548	20241223	114700	148557480	10050	10050	10050	10050	0
549	20241223	114600	148557480	10050	10050	10050	10050	0
550	20241223	114500	148557480	10050	10050	10050	10050	6
551	20241223	114400	148497180	10060	10060	10060	10060	212
552	20241223	114300	146364460	10050	10050	10050	10050	4
553	20241223	114200	146324260	10040	10040	10050	10040	201
554	20241223	114100	144304250	10040	10040	10060	10040	141
555	20241223	114000	142886250	10060	10040	10060	10040	250
556	20241223	113900	140371720	10030	10030	10030	10030	5
557	20241223	113800	140321570	10030	10040	10040	10030	8
558	20241223	113700	140241270	10040	10040	10060	10040	11
559	20241223	113600	140130690	10030	10030	10030	10030	1
560	20241223	113500	140120660	10030	10030	10030	10030	7
561	20241223	113400	140050450	10030	10030	10030	10030	0
562	20241223	113300	140050450	10030	10030	10030	10030	0
563	20241223	113200	140050450	10030	10030	10030	10030	7
564	20241223	113100	139980240	10040	10040	10040	10040	2
565	20241223	113000	139960160	10030	10030	10030	10030	0
566	20241223	112900	139960160	10030	10030	10030	10030	7
567	20241223	112800	139889950	10060	10060	10060	10060	0
568	20241223	112700	139889950	10060	10040	10060	10040	198
569	20241223	112600	137898140	10030	10030	10030	10030	0
570	20241223	112500	137898140	10030	10030	10030	10030	7
571	20241223	112400	137827930	10040	10040	10040	10040	1
572	20241223	112300	137817890	10060	10030	10060	10030	12
573	20241223	112200	137697350	10040	10030	10040	10030	122
574	20241223	112100	136472590	10040	10030	10040	10030	11
575	20241223	112000	136362170	10040	10030	10040	10030	110
576	20241223	111900	135258340	10020	10020	10020	10020	7
577	20241223	111800	135188200	10020	10020	10030	10020	31
578	20241223	111700	134877300	10030	10030	10030	10030	0
579	20241223	111600	134877300	10030	10010	10030	10010	15
580	20241223	111500	134726970	10020	10020	10020	10020	2
581	20241223	111400	134706930	10030	10030	10030	10030	83
582	20241223	111300	133874440	10030	10030	10030	10030	0
583	20241223	111200	133874440	10030	10030	10030	10030	7
584	20241223	111100	133804230	10050	10040	10050	10040	10
585	20241223	111000	133703790	10030	10030	10030	10030	0
586	20241223	110900	133703790	10030	10040	10040	10030	9
587	20241223	110800	133613500	10040	10040	10040	10040	0
588	20241223	110700	133613500	10040	10040	10040	10040	4
589	20241223	110600	133573340	10040	10040	10040	10040	0
590	20241223	110500	133573340	10040	10030	10040	10030	63
591	20241223	110400	132940890	10030	10040	10040	10030	1091
592	20241223	110300	121998150	10050	10040	10050	10040	15
593	20241223	110200	121847430	10040	10030	10040	10030	9
594	20241223	110100	121757140	10030	10030	10030	10030	0
595	20241223	110000	121757140	10030	10030	10030	10030	0
596	20241223	105900	121757140	10030	10040	10040	10030	7
597	20241223	105800	121686900	10070	10050	10070	10050	50
598	20241223	105700	121183430	10070	10080	10080	10050	105
599	20241223	105600	120126180	10090	10070	10090	10070	100
600	20241223	105500	119117390	10090	10080	10090	10080	41
601	20241223	105400	118703820	10080	10080	10080	10080	151
602	20241223	105300	117181740	10080	10040	10080	10030	224
603	20241223	105200	114925570	10040	10100	10120	10040	4098
604	20241223	105100	73662070	10090	10090	10090	10090	1
605	20241223	105000	73651980	10090	10090	10090	10090	0
606	20241223	104900	73651980	10090	10110	10110	10090	7
607	20241223	104800	73581230	10110	10110	10110	10110	0
608	20241223	104700	73581230	10110	10100	10110	10100	96
609	20241223	104600	72610700	10090	10090	10090	10090	3
610	20241223	104500	72580430	10100	10100	10100	10100	4
611	20241223	104400	72540030	10100	10100	10100	10100	0
612	20241223	104300	72540030	10100	10100	10100	10100	0
613	20241223	104200	72540030	10100	10100	10100	10100	8
614	20241223	104100	72459230	10100	10100	10100	10100	0
615	20241223	104000	72459230	10100	10100	10100	10100	1
616	20241223	103900	72449130	10100	10100	10100	10100	6
617	20241223	103800	72388530	10120	10120	10120	10120	5
618	20241223	103700	72337930	10100	10100	10100	10100	0
619	20241223	103600	72337930	10100	10090	10100	10070	166
620	20241223	103500	70661630	10090	10090	10090	10090	88
621	20241223	103400	69773710	10090	10090	10090	10090	7
622	20241223	103300	69703080	10070	10070	10070	10070	602
623	20241223	103200	63640940	10070	10060	10070	10060	9
624	20241223	103100	63550380	10060	10060	10060	10060	0
625	20241223	103000	63550380	10060	10060	10060	10060	100
626	20241223	102900	62544380	10070	10050	10070	10050	72
627	20241223	102800	61820660	10050	10050	10050	10050	0
628	20241223	102700	61820660	10050	10050	10050	10050	43
629	20241223	102600	61388510	10030	10030	10030	10030	7
630	20241223	102500	61318300	10050	10050	10050	10050	100
631	20241223	102400	60313300	10040	10050	10050	10040	308
632	20241223	102300	57220300	10050	10050	10050	10050	20
633	20241223	102200	57019300	10060	10060	10060	10060	10
634	20241223	102100	56918700	10060	10070	10070	10040	119
635	20241223	102000	55720740	10040	10020	10040	10020	204
636	20241223	101900	53672910	10010	10010	10010	10010	7
637	20241223	101800	53602840	10010	10010	10010	10010	1
638	20241223	101700	53592830	10040	10040	10040	10040	0
639	20241223	101600	53592830	10040	10050	10050	10040	8
640	20241223	101500	53512490	10050	10050	10050	10050	0
641	20241223	101400	53512490	10050	10050	10050	10050	0
642	20241223	101300	53512490	10050	10040	10050	10040	8
643	20241223	101200	53432160	10060	10060	10060	10060	0
644	20241223	101100	53432160	10060	10060	10060	10060	663
645	20241223	101000	46762380	10060	10050	10060	10050	137
646	20241223	100900	45384560	10040	10010	10040	10010	208
647	20241223	100800	43296450	10010	10010	10010	10010	158
648	20241223	100700	41714870	10000	10010	10010	10000	5
649	20241223	100600	41664860	10000	10000	10000	10000	8
650	20241223	100500	41584860	10010	10010	10010	10010	2
651	20241223	100400	41564840	9990	9990	9990	9990	0
652	20241223	100300	41564840	9990	9990	9990	9990	200
653	20241223	100200	39566840	9990	9990	9990	9990	7
654	20241223	100100	39496910	9990	9990	9990	9990	17
655	20241223	100000	39327080	10010	10010	10010	10010	2
656	20241223	095900	39307060	9990	9990	9990	9990	7
657	20241223	095800	39237130	9990	9990	9990	9990	0
658	20241223	095700	39237130	9990	9990	9990	9990	16
659	20241223	095600	39077290	9990	9990	9990	9990	7
660	20241223	095500	39007360	9990	9990	9990	9990	0
661	20241223	095400	39007360	9990	9990	9990	9990	1
662	20241223	095300	38997370	9990	10010	10010	9990	7
663	20241223	095200	38927420	10010	10000	10010	10000	6
664	20241223	095100	38867400	10010	10010	10010	10010	103
665	20241223	095000	37836370	10000	10020	10020	10000	107
666	20241223	094900	36766350	10030	10030	10030	10030	0
667	20241223	094800	36766350	10030	10030	10030	10030	5
668	20241223	094700	36716200	10030	10010	10040	10010	16
669	20241223	094600	36555850	10000	10000	10010	10000	8
670	20241223	094500	36475840	10000	10000	10000	10000	0
671	20241223	094400	36475840	10000	9990	10000	9990	2
672	20241223	094300	36455850	9990	9990	9990	9990	3
673	20241223	094200	36425880	10000	10000	10000	10000	4
674	20241223	094100	36385880	10000	10000	10000	10000	0
675	20241223	094000	36385880	10000	10010	10010	10000	7
676	20241223	093900	36315870	10020	10010	10020	10000	96
677	20241223	093800	35355840	10020	10020	10020	10020	1
678	20241223	093700	35345820	10040	10010	10040	10010	3
679	20241223	093600	35315760	10000	10020	10020	10000	48
680	20241223	093500	34835740	10030	10020	10030	10020	113
681	20241223	093400	33703470	10010	10010	10010	10010	0
682	20241223	093300	33703470	10010	10010	10010	10010	7
683	20241223	093200	33633400	10010	10010	10010	10010	0
684	20241223	093100	33633400	10010	10010	10010	10010	0
685	20241223	093000	33633400	10010	10010	10010	10010	1
686	20241223	092900	33623390	10010	10010	10010	10010	6
687	20241223	092800	33563330	10010	10010	10010	10010	0
688	20241223	092700	33563330	10010	10010	10010	10010	1
689	20241223	092600	33553320	10030	10010	10030	10010	7
690	20241223	092500	33483230	10010	10010	10010	10010	2
691	20241223	092400	33463210	10010	10010	10010	10010	11
692	20241223	092300	33353100	9990	9990	9990	9990	21
693	20241223	092200	33143310	9990	9990	10010	9990	322
694	20241223	092100	29926260	9980	9980	9980	9980	18
695	20241223	092000	29746620	9980	10000	10000	9980	177
696	20241223	091900	27976940	10000	10010	10010	10000	140
697	20241223	091800	26575660	10010	10050	10050	10010	1578
698	20241223	091700	10721810	10050	10050	10050	10050	7
699	20241223	091600	10651460	10060	10070	10070	10060	195
700	20241223	091500	8689720	10070	10070	10070	10070	0
701	20241223	091400	8689720	10070	10080	10080	10070	4
702	20241223	091300	8649430	10080	10080	10080	10080	3
703	20241223	091200	8619190	10100	10100	10100	10100	0
704	20241223	091100	8619190	10100	10080	10100	10080	20
705	20241223	091000	8417570	10070	10090	10090	10070	8
706	20241223	090900	8336910	10100	10080	10100	10080	3
707	20241223	090800	8306650	10130	10130	10130	10130	1
708	20241223	090700	8296520	10080	10060	10080	10060	41
709	20241223	090600	7883260	10060	10070	10070	10060	231
710	20241223	090500	5558930	10060	10060	10060	10060	27
711	20241223	090400	5287310	10060	10060	10060	10060	0
712	20241223	090300	5287310	10060	10050	10060	10050	7
713	20241223	090200	5216950	10050	10120	10120	10050	504
714	20241223	090100	151470	10120	10120	10120	10120	4
715	20241223	090000	110990	10090	10090	10090	10090	11