KissMeData/128660/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	202500	288598795	3060	3060	3060	3060	687
3	20241223	202400	288598795	3060	3060	3060	3060	0
4	20241223	202300	288598795	3060	3060	3060	3060	0
5	20241223	202200	288598795	3060	3060	3060	3060	0
6	20241223	202100	288598795	3060	3060	3060	3060	0
7	20241223	202000	288598795	3060	3060	3060	3060	0
8	20241223	201900	288598795	3060	3060	3060	3060	0
9	20241223	201800	288598795	3060	3060	3060	3060	0
10	20241223	201700	288598795	3060	3060	3060	3060	0
11	20241223	201600	288598795	3060	3060	3060	3060	0
12	20241223	201500	288598795	3060	3060	3060	3060	0
13	20241223	201400	288598795	3060	3060	3060	3060	0
14	20241223	201300	288598795	3060	3060	3060	3060	0
15	20241223	201200	288598795	3060	3060	3060	3060	0
16	20241223	201100	288598795	3060	3060	3060	3060	0
17	20241223	201000	288598795	3060	3060	3060	3060	0
18	20241223	200900	288598795	3060	3060	3060	3060	0
19	20241223	200800	288598795	3060	3060	3060	3060	0
20	20241223	200700	288598795	3060	3060	3060	3060	0
21	20241223	200600	288598795	3060	3060	3060	3060	0
22	20241223	200500	288598795	3060	3060	3060	3060	0
23	20241223	200400	288598795	3060	3060	3060	3060	0
24	20241223	200300	288598795	3060	3060	3060	3060	0
25	20241223	200200	288598795	3060	3060	3060	3060	0
26	20241223	200100	288598795	3060	3060	3060	3060	0
27	20241223	200000	288598795	3060	3060	3060	3060	0
28	20241223	195900	288598795	3060	3060	3060	3060	0
29	20241223	195800	288598795	3060	3060	3060	3060	0
30	20241223	195700	288598795	3060	3060	3060	3060	0
31	20241223	195600	288598795	3060	3060	3060	3060	0
32	20241223	195500	288598795	3060	3060	3060	3060	687
33	20241223	195400	288598795	3060	3060	3060	3060	0
34	20241223	195300	288598795	3060	3060	3060	3060	0
35	20241223	195200	288598795	3060	3060	3060	3060	0
36	20241223	195100	288598795	3060	3060	3060	3060	0
37	20241223	195000	288598795	3060	3060	3060	3060	0
38	20241223	194900	288598795	3060	3060	3060	3060	0
39	20241223	194800	288598795	3060	3060	3060	3060	0
40	20241223	194700	288598795	3060	3060	3060	3060	0
41	20241223	194600	288598795	3060	3060	3060	3060	0
42	20241223	194500	288598795	3060	3060	3060	3060	0
43	20241223	194400	288598795	3060	3060	3060	3060	0
44	20241223	194300	288598795	3060	3060	3060	3060	0
45	20241223	194200	288598795	3060	3060	3060	3060	0
46	20241223	194100	288598795	3060	3060	3060	3060	0
47	20241223	194000	288598795	3060	3060	3060	3060	0
48	20241223	193900	288598795	3060	3060	3060	3060	0
49	20241223	193800	288598795	3060	3060	3060	3060	0
50	20241223	193700	288598795	3060	3060	3060	3060	0
51	20241223	193600	288598795	3060	3060	3060	3060	0
52	20241223	193500	288598795	3060	3060	3060	3060	0
53	20241223	193400	288598795	3060	3060	3060	3060	0
54	20241223	193300	288598795	3060	3060	3060	3060	0
55	20241223	193200	288598795	3060	3060	3060	3060	0
56	20241223	193100	288598795	3060	3060	3060	3060	0
57	20241223	193000	288598795	3060	3060	3060	3060	0
58	20241223	192900	288598795	3060	3060	3060	3060	0
59	20241223	192800	288598795	3060	3060	3060	3060	0
60	20241223	192700	288598795	3060	3060	3060	3060	0
61	20241223	192600	288598795	3060	3060	3060	3060	0
62	20241223	192500	288598795	3060	3060	3060	3060	687
63	20241223	192400	288598795	3060	3060	3060	3060	0
64	20241223	192300	288598795	3060	3060	3060	3060	0
65	20241223	192200	288598795	3060	3060	3060	3060	0
66	20241223	192100	288598795	3060	3060	3060	3060	0
67	20241223	192000	288598795	3060	3060	3060	3060	0
68	20241223	191900	288598795	3060	3060	3060	3060	0
69	20241223	191800	288598795	3060	3060	3060	3060	0
70	20241223	191700	288598795	3060	3060	3060	3060	0
71	20241223	191600	288598795	3060	3060	3060	3060	0
72	20241223	191500	288598795	3060	3060	3060	3060	0
73	20241223	191400	288598795	3060	3060	3060	3060	0
74	20241223	191300	288598795	3060	3060	3060	3060	0
75	20241223	191200	288598795	3060	3060	3060	3060	0
76	20241223	191100	288598795	3060	3060	3060	3060	0
77	20241223	191000	288598795	3060	3060	3060	3060	0
78	20241223	190900	288598795	3060	3060	3060	3060	0
79	20241223	190800	288598795	3060	3060	3060	3060	0
80	20241223	190700	288598795	3060	3060	3060	3060	0
81	20241223	190600	288598795	3060	3060	3060	3060	0
82	20241223	190500	288598795	3060	3060	3060	3060	0
83	20241223	190400	288598795	3060	3060	3060	3060	0
84	20241223	190300	288598795	3060	3060	3060	3060	0
85	20241223	190200	288598795	3060	3060	3060	3060	0
86	20241223	190100	288598795	3060	3060	3060	3060	0
87	20241223	190000	288598795	3060	3060	3060	3060	0
88	20241223	185900	288598795	3060	3060	3060	3060	0
89	20241223	185800	288598795	3060	3060	3060	3060	0
90	20241223	185700	288598795	3060	3060	3060	3060	0
91	20241223	185600	288598795	3060	3060	3060	3060	0
92	20241223	185500	288598795	3060	3060	3060	3060	687
93	20241223	185400	288598795	3060	3060	3060	3060	0
94	20241223	185300	288598795	3060	3060	3060	3060	0
95	20241223	185200	288598795	3060	3060	3060	3060	0
96	20241223	185100	288598795	3060	3060	3060	3060	0
97	20241223	185000	288598795	3060	3060	3060	3060	0
98	20241223	184900	288598795	3060	3060	3060	3060	0
99	20241223	184800	288598795	3060	3060	3060	3060	0
100	20241223	184700	288598795	3060	3060	3060	3060	0
101	20241223	184600	288598795	3060	3060	3060	3060	0
102	20241223	184500	288598795	3060	3060	3060	3060	0
103	20241223	184400	288598795	3060	3060	3060	3060	0
104	20241223	184300	288598795	3060	3060	3060	3060	0
105	20241223	184200	288598795	3060	3060	3060	3060	0
106	20241223	184100	288598795	3060	3060	3060	3060	0
107	20241223	184000	288598795	3060	3060	3060	3060	0
108	20241223	183900	288598795	3060	3060	3060	3060	0
109	20241223	183800	288598795	3060	3060	3060	3060	0
110	20241223	183700	288598795	3060	3060	3060	3060	0
111	20241223	183600	288598795	3060	3060	3060	3060	0
112	20241223	183500	288598795	3060	3060	3060	3060	0
113	20241223	183400	288598795	3060	3060	3060	3060	0
114	20241223	183300	288598795	3060	3060	3060	3060	0
115	20241223	183200	288598795	3060	3060	3060	3060	0
116	20241223	183100	288598795	3060	3060	3060	3060	0
117	20241223	183000	288598795	3060	3060	3060	3060	0
118	20241223	182900	288598795	3060	3060	3060	3060	0
119	20241223	182800	288598795	3060	3060	3060	3060	0
120	20241223	182700	288598795	3060	3060	3060	3060	0
121	20241223	182600	288598795	3060	3060	3060	3060	0
122	20241223	182500	288598795	3060	3060	3060	3060	687
123	20241223	182400	288598795	3060	3060	3060	3060	0
124	20241223	182300	288598795	3060	3060	3060	3060	0
125	20241223	182200	288598795	3060	3060	3060	3060	0
126	20241223	182100	288598795	3060	3060	3060	3060	0
127	20241223	182000	288598795	3060	3060	3060	3060	0
128	20241223	181900	288598795	3060	3060	3060	3060	0
129	20241223	181800	288598795	3060	3060	3060	3060	0
130	20241223	181700	288598795	3060	3060	3060	3060	0
131	20241223	181600	288598795	3060	3060	3060	3060	0
132	20241223	181500	288598795	3060	3060	3060	3060	0
133	20241223	181400	288598795	3060	3060	3060	3060	0
134	20241223	181300	288598795	3060	3060	3060	3060	0
135	20241223	181200	288598795	3060	3060	3060	3060	0
136	20241223	181100	288598795	3060	3060	3060	3060	0
137	20241223	181000	288598795	3060	3060	3060	3060	0
138	20241223	180900	288598795	3060	3060	3060	3060	0
139	20241223	180800	288598795	3060	3060	3060	3060	0
140	20241223	180700	288598795	3060	3060	3060	3060	0
141	20241223	180600	288598795	3060	3060	3060	3060	0
142	20241223	180500	288598795	3060	3060	3060	3060	0
143	20241223	180400	288598795	3060	3060	3060	3060	0
144	20241223	180300	288598795	3060	3060	3060	3060	0
145	20241223	180200	288598795	3060	3060	3060	3060	0
146	20241223	180100	288598795	3060	3060	3060	3060	0
147	20241223	180000	288598795	3060	3060	3060	3060	0
148	20241223	175900	288598795	3060	3060	3060	3060	0
149	20241223	175800	288598795	3060	3060	3060	3060	0
150	20241223	175700	288598795	3060	3060	3060	3060	0
151	20241223	175600	288598795	3060	3060	3060	3060	0
152	20241223	175500	288598795	3060	3060	3060	3060	687
153	20241223	175400	288598795	3060	3060	3060	3060	0
154	20241223	175300	288598795	3060	3060	3060	3060	0
155	20241223	175200	288598795	3060	3060	3060	3060	0
156	20241223	175100	288598795	3060	3060	3060	3060	0
157	20241223	175000	288598795	3060	3060	3060	3060	0
158	20241223	174900	288598795	3060	3060	3060	3060	0
159	20241223	174800	288598795	3060	3060	3060	3060	0
160	20241223	174700	288598795	3060	3060	3060	3060	0
161	20241223	174600	288598795	3060	3060	3060	3060	0
162	20241223	174500	288598795	3060	3060	3060	3060	0
163	20241223	174400	288598795	3060	3060	3060	3060	0
164	20241223	174300	288598795	3060	3060	3060	3060	0
165	20241223	174200	288598795	3060	3060	3060	3060	0
166	20241223	174100	288598795	3060	3060	3060	3060	0
167	20241223	174000	288598795	3060	3060	3060	3060	0
168	20241223	173900	288598795	3060	3060	3060	3060	0
169	20241223	173800	288598795	3060	3060	3060	3060	0
170	20241223	173700	288598795	3060	3060	3060	3060	0
171	20241223	173600	288598795	3060	3060	3060	3060	0
172	20241223	173500	288598795	3060	3060	3060	3060	0
173	20241223	173400	288598795	3060	3060	3060	3060	0
174	20241223	173300	288598795	3060	3060	3060	3060	0
175	20241223	173200	288598795	3060	3060	3060	3060	0
176	20241223	173100	288598795	3060	3060	3060	3060	0
177	20241223	173000	288598795	3060	3060	3060	3060	0
178	20241223	172900	288598795	3060	3060	3060	3060	0
179	20241223	172800	288598795	3060	3060	3060	3060	0
180	20241223	172700	288598795	3060	3060	3060	3060	0
181	20241223	172600	288598795	3060	3060	3060	3060	0
182	20241223	172500	288598795	3060	3060	3060	3060	687
183	20241223	172400	288598795	3060	3060	3060	3060	0
184	20241223	172300	288598795	3060	3060	3060	3060	0
185	20241223	172200	288598795	3060	3060	3060	3060	0
186	20241223	172100	288598795	3060	3060	3060	3060	0
187	20241223	172000	288598795	3060	3060	3060	3060	0
188	20241223	171900	288598795	3060	3060	3060	3060	0
189	20241223	171800	288598795	3060	3060	3060	3060	0
190	20241223	171700	288598795	3060	3060	3060	3060	0
191	20241223	171600	288598795	3060	3060	3060	3060	0
192	20241223	171500	288598795	3060	3060	3060	3060	0
193	20241223	171400	288598795	3060	3060	3060	3060	0
194	20241223	171300	288598795	3060	3060	3060	3060	0
195	20241223	171200	288598795	3060	3060	3060	3060	0
196	20241223	171100	288598795	3060	3060	3060	3060	0
197	20241223	171000	288598795	3060	3060	3060	3060	0
198	20241223	170900	288598795	3060	3060	3060	3060	0
199	20241223	170800	288598795	3060	3060	3060	3060	0
200	20241223	170700	288598795	3060	3060	3060	3060	0
201	20241223	170600	288598795	3060	3060	3060	3060	0
202	20241223	170500	288598795	3060	3060	3060	3060	0
203	20241223	170400	288598795	3060	3060	3060	3060	0
204	20241223	170300	288598795	3060	3060	3060	3060	0
205	20241223	170200	288598795	3060	3060	3060	3060	0
206	20241223	170100	288598795	3060	3060	3060	3060	0
207	20241223	170000	288598795	3060	3060	3060	3060	0
208	20241223	165900	288598795	3060	3060	3060	3060	0
209	20241223	165800	288598795	3060	3060	3060	3060	0
210	20241223	165700	288598795	3060	3060	3060	3060	0
211	20241223	165600	288598795	3060	3060	3060	3060	0
212	20241223	165500	288598795	3060	3060	3060	3060	687
213	20241223	165400	288598795	3060	3060	3060	3060	0
214	20241223	165300	288598795	3060	3060	3060	3060	0
215	20241223	165200	288598795	3060	3060	3060	3060	0
216	20241223	165100	288598795	3060	3060	3060	3060	0
217	20241223	165000	288598795	3060	3060	3060	3060	0
218	20241223	164900	288598795	3060	3060	3060	3060	0
219	20241223	164800	288598795	3060	3060	3060	3060	0
220	20241223	164700	288598795	3060	3060	3060	3060	0
221	20241223	164600	288598795	3060	3060	3060	3060	0
222	20241223	164500	288598795	3060	3060	3060	3060	0
223	20241223	164400	288598795	3060	3060	3060	3060	0
224	20241223	164300	288598795	3060	3060	3060	3060	0
225	20241223	164200	288598795	3060	3060	3060	3060	0
226	20241223	164100	288598795	3060	3060	3060	3060	0
227	20241223	164000	288598795	3060	3060	3060	3060	0
228	20241223	163900	288598795	3060	3060	3060	3060	0
229	20241223	163800	288598795	3060	3060	3060	3060	0
230	20241223	163700	288598795	3060	3060	3060	3060	0
231	20241223	163600	288598795	3060	3060	3060	3060	0
232	20241223	163500	288598795	3060	3060	3060	3060	0
233	20241223	163400	288598795	3060	3060	3060	3060	0
234	20241223	163300	288598795	3060	3060	3060	3060	0
235	20241223	163200	288598795	3060	3060	3060	3060	0
236	20241223	163100	288598795	3060	3060	3060	3060	0
237	20241223	163000	288598795	3060	3060	3060	3060	0
238	20241223	162900	288598795	3060	3060	3060	3060	0
239	20241223	162800	288598795	3060	3060	3060	3060	0
240	20241223	162700	288598795	3060	3060	3060	3060	0
241	20241223	162600	288598795	3060	3060	3060	3060	0
242	20241223	162500	288598795	3060	3060	3060	3060	687
243	20241223	162400	288598795	3060	3060	3060	3060	0
244	20241223	162300	288598795	3060	3060	3060	3060	0
245	20241223	162200	288598795	3060	3060	3060	3060	0
246	20241223	162100	288598795	3060	3060	3060	3060	0
247	20241223	162000	288598795	3060	3060	3060	3060	0
248	20241223	161900	288598795	3060	3060	3060	3060	0
249	20241223	161800	288598795	3060	3060	3060	3060	0
250	20241223	161700	288598795	3060	3060	3060	3060	0
251	20241223	161600	288598795	3060	3060	3060	3060	0
252	20241223	161500	288598795	3060	3060	3060	3060	0
253	20241223	161400	288598795	3060	3060	3060	3060	0
254	20241223	161300	288598795	3060	3060	3060	3060	0
255	20241223	161200	288598795	3060	3060	3060	3060	0
256	20241223	161100	288598795	3060	3060	3060	3060	0
257	20241223	161000	288598795	3060	3060	3060	3060	0
258	20241223	160900	288598795	3060	3060	3060	3060	0
259	20241223	160800	288598795	3060	3060	3060	3060	0
260	20241223	160700	288598795	3060	3060	3060	3060	0
261	20241223	160600	288598795	3060	3060	3060	3060	0
262	20241223	160500	288598795	3060	3060	3060	3060	0
263	20241223	160400	288598795	3060	3060	3060	3060	0
264	20241223	160300	288598795	3060	3060	3060	3060	0
265	20241223	160200	288598795	3060	3060	3060	3060	0
266	20241223	160100	288598795	3060	3060	3060	3060	0
267	20241223	160000	288598795	3060	3060	3060	3060	0
268	20241223	155900	288598795	3060	3060	3060	3060	0
269	20241223	155800	288598795	3060	3060	3060	3060	0
270	20241223	155700	288598795	3060	3060	3060	3060	0
271	20241223	155600	288598795	3060	3060	3060	3060	0
272	20241223	155500	288598795	3060	3060	3060	3060	687
273	20241223	155400	288598795	3060	3060	3060	3060	0
274	20241223	155300	288598795	3060	3060	3060	3060	0
275	20241223	155200	288598795	3060	3060	3060	3060	0
276	20241223	155100	288598795	3060	3060	3060	3060	0
277	20241223	155000	288598795	3060	3060	3060	3060	0
278	20241223	154900	288598795	3060	3060	3060	3060	0
279	20241223	154800	288598795	3060	3060	3060	3060	0
280	20241223	154700	288598795	3060	3060	3060	3060	0
281	20241223	154600	288598795	3060	3060	3060	3060	0
282	20241223	154500	288598795	3060	3060	3060	3060	0
283	20241223	154400	288598795	3060	3060	3060	3060	0
284	20241223	154300	288598795	3060	3060	3060	3060	0
285	20241223	154200	288598795	3060	3060	3060	3060	0
286	20241223	154100	288598795	3060	3060	3060	3060	0
287	20241223	154000	288598795	3060	3060	3060	3060	0
288	20241223	153900	288598795	3060	3060	3060	3060	0
289	20241223	153800	288598795	3060	3060	3060	3060	0
290	20241223	153700	288598795	3060	3060	3060	3060	0
291	20241223	153600	288598795	3060	3060	3060	3060	0
292	20241223	153500	288598795	3060	3060	3060	3060	0
293	20241223	153400	288598795	3060	3060	3060	3060	0
294	20241223	153300	288598795	3060	3060	3060	3060	0
295	20241223	153200	288598795	3060	3060	3060	3060	0
296	20241223	153100	288598795	3060	3060	3060	3060	0
297	20241223	153000	288598795	3060	3060	3060	3060	687
298	20241223	152900	286496575	3075	3075	3075	3075	0
299	20241223	152800	286496575	3075	3075	3075	3075	0
300	20241223	152700	286496575	3075	3075	3075	3075	0
301	20241223	152600	286496575	3075	3075	3075	3075	0
302	20241223	152500	286496575	3075	3075	3075	3075	0
303	20241223	152400	286496575	3075	3075	3075	3075	0
304	20241223	152300	286496575	3075	3075	3075	3075	0
305	20241223	152200	286496575	3075	3075	3075	3075	0
306	20241223	152100	286496575	3075	3075	3075	3075	0
307	20241223	152000	286496575	3075	3075	3075	3075	0
308	20241223	151900	286496575	3075	3080	3080	3070	220
309	20241223	151800	285820305	3080	3070	3080	3055	3286
310	20241223	151700	275746090	3065	3065	3065	3065	2010
311	20241223	151600	269585440	3065	3065	3065	3065	1
312	20241223	151500	269582375	3050	3055	3055	3050	1443
313	20241223	151400	265179715	3060	3060	3060	3060	50
314	20241223	151300	265026715	3065	3065	3065	3065	0
315	20241223	151200	265026715	3065	3065	3065	3065	1
316	20241223	151100	265023650	3070	3070	3070	3070	0
317	20241223	151000	265023650	3070	3070	3070	3070	0
318	20241223	150900	265023650	3070	3070	3070	3070	0
319	20241223	150800	265023650	3070	3070	3070	3070	0
320	20241223	150700	265023650	3070	3070	3070	3070	162
321	20241223	150600	264526310	3075	3075	3075	3075	44
322	20241223	150500	264391010	3070	3065	3070	3065	3558
323	20241223	150400	253485490	3065	3065	3065	3065	0
324	20241223	150300	253485490	3065	3065	3065	3065	1
325	20241223	150200	253482425	3055	3060	3060	3055	72
326	20241223	150100	253262285	3065	3065	3065	3065	0
327	20241223	150000	253262285	3065	3060	3065	3060	456
328	20241223	145900	251865645	3055	3045	3055	3045	720
329	20241223	145800	249666055	3060	3060	3060	3060	0
330	20241223	145700	249666055	3060	3050	3060	3045	5501
331	20241223	145600	232890495	3060	3050	3060	3045	4501
332	20241223	145500	219164935	3050	3050	3050	3050	1
333	20241223	145400	219161885	3070	3070	3070	3070	1
334	20241223	145300	219158815	3050	3050	3050	3050	0
335	20241223	145200	219158815	3050	3055	3055	3050	3021
336	20241223	145100	209931660	3065	3065	3065	3065	0
337	20241223	145000	209931660	3065	3065	3065	3065	2157
338	20241223	144900	203320455	3065	3055	3065	3050	6436
339	20241223	144800	183652930	3055	3055	3055	3055	66
340	20241223	144700	183451300	3045	3045	3055	3040	3841
341	20241223	144600	171761215	3055	3055	3055	3055	1
342	20241223	144500	171758160	3060	3060	3060	3060	1
343	20241223	144400	171755100	3060	3045	3060	3045	501
344	20241223	144300	170229540	3060	3060	3060	3060	35
345	20241223	144200	170122440	3060	3045	3060	3045	277
346	20241223	144100	169277065	3055	3055	3055	3055	66
347	20241223	144000	169075435	3055	3050	3055	3045	594
348	20241223	143900	167265380	3050	3050	3050	3050	67
349	20241223	143800	167061030	3045	3055	3055	3035	3136
350	20241223	143700	157506295	3060	3075	3095	3060	807
351	20241223	143600	155017250	3075	3090	3120	3050	8400
352	20241223	143500	129057895	3090	3080	3090	3080	515
353	20241223	143400	127468830	3055	3085	3100	3050	3280
354	20241223	143300	117349980	3090	3060	3090	3060	1395
355	20241223	143200	113063455	3040	3055	3065	3035	2866
356	20241223	143100	104299760	3055	3050	3055	3050	1290
357	20241223	143000	100363060	3025	3025	3025	3025	50
358	20241223	142900	100211810	3025	3025	3025	3025	0
359	20241223	142800	100211810	3025	3025	3025	3025	500
360	20241223	142700	98699310	3050	3050	3050	3050	0
361	20241223	142600	98699310	3050	3050	3050	3050	0
362	20241223	142500	98699310	3050	3050	3050	3050	0
363	20241223	142400	98699310	3050	3050	3050	3050	0
364	20241223	142300	98699310	3050	3050	3050	3050	0
365	20241223	142200	98699310	3050	3050	3050	3050	0
366	20241223	142100	98699310	3050	3050	3050	3050	0
367	20241223	142000	98699310	3050	3050	3050	3050	6
368	20241223	141900	98681010	3050	3050	3050	3050	0
369	20241223	141800	98681010	3050	3050	3050	3050	1
370	20241223	141700	98677960	3050	3050	3050	3050	10
371	20241223	141600	98647460	3025	3025	3025	3025	0
372	20241223	141500	98647460	3025	3025	3025	3025	0
373	20241223	141400	98647460	3025	3025	3025	3025	0
374	20241223	141300	98647460	3025	3045	3050	3025	9
375	20241223	141200	98620110	3045	3045	3045	3045	0
376	20241223	141100	98620110	3045	3045	3045	3045	66
377	20241223	141000	98419140	3040	3040	3040	3040	421
378	20241223	140900	97139300	3030	3030	3030	3030	0
379	20241223	140800	97139300	3030	3030	3030	3030	0
380	20241223	140700	97139300	3030	3030	3030	3030	0
381	20241223	140600	97139300	3030	3030	3030	3030	50
382	20241223	140500	96987800	3040	3040	3040	3040	0
383	20241223	140400	96987800	3040	3040	3040	3040	0
384	20241223	140300	96987800	3040	3040	3040	3040	0
385	20241223	140200	96987800	3040	3040	3040	3040	0
386	20241223	140100	96987800	3040	3040	3040	3040	0
387	20241223	140000	96987800	3040	3035	3040	3035	30
388	20241223	135900	96896730	3035	3035	3035	3035	100
389	20241223	135800	96593230	3030	3030	3030	3030	60
390	20241223	135700	96411430	3035	3035	3035	3035	0
391	20241223	135600	96411430	3035	3035	3035	3035	0
392	20241223	135500	96411430	3035	3035	3035	3035	0
393	20241223	135400	96411430	3035	3035	3035	3035	0
394	20241223	135300	96411430	3035	3035	3035	3035	0
395	20241223	135200	96411430	3035	3035	3035	3035	0
396	20241223	135100	96411430	3035	3035	3035	3035	388
397	20241223	135000	95233850	3040	3040	3040	3040	0
398	20241223	134900	95233850	3040	3040	3040	3040	100
399	20241223	134800	94929850	3040	3040	3040	3040	0
400	20241223	134700	94929850	3040	3040	3040	3040	0
401	20241223	134600	94929850	3040	3040	3040	3040	0
402	20241223	134500	94929850	3040	3040	3040	3040	0
403	20241223	134400	94929850	3040	3040	3040	3040	0
404	20241223	134300	94929850	3040	3035	3040	3035	250
405	20241223	134200	94171095	3035	3035	3035	3035	66
406	20241223	134100	93970785	3035	3035	3035	3035	0
407	20241223	134000	93970785	3035	3035	3035	3035	0
408	20241223	133900	93970785	3035	3035	3035	3035	0
409	20241223	133800	93970785	3035	3035	3035	3035	0
410	20241223	133700	93970785	3035	3035	3035	3035	0
411	20241223	133600	93970785	3035	3035	3035	3035	0
412	20241223	133500	93970785	3035	3035	3035	3035	288
413	20241223	133400	93096705	3035	3035	3035	3035	112
414	20241223	133300	92756785	3020	3020	3020	3020	9
415	20241223	133200	92729605	3020	3020	3020	3020	0
416	20241223	133100	92729605	3020	3020	3020	3020	0
417	20241223	133000	92729605	3020	3020	3020	3020	0
418	20241223	132900	92729605	3020	3020	3020	3020	0
419	20241223	132800	92729605	3020	3020	3020	3020	94
420	20241223	132700	92445725	3035	3035	3035	3035	100
421	20241223	132600	92142225	3035	3035	3035	3035	0
422	20241223	132500	92142225	3035	3035	3035	3035	0
423	20241223	132400	92142225	3035	3035	3035	3035	0
424	20241223	132300	92142225	3035	3035	3035	3035	0
425	20241223	132200	92142225	3035	3035	3035	3035	0
426	20241223	132100	92142225	3035	3035	3035	3035	0
427	20241223	132000	92142225	3035	3035	3035	3035	0
428	20241223	131900	92142225	3035	3035	3035	3035	0
429	20241223	131800	92142225	3035	3035	3035	3035	0
430	20241223	131700	92142225	3035	3035	3035	3035	0
431	20241223	131600	92142225	3035	3035	3035	3035	0
432	20241223	131500	92142225	3035	3035	3035	3035	0
433	20241223	131400	92142225	3035	3035	3035	3035	0
434	20241223	131300	92142225	3035	3035	3035	3035	0
435	20241223	131200	92142225	3035	3035	3035	3035	0
436	20241223	131100	92142225	3035	3035	3035	3035	0
437	20241223	131000	92142225	3035	3035	3035	3035	0
438	20241223	130900	92142225	3035	3035	3035	3035	0
439	20241223	130800	92142225	3035	3035	3035	3035	0
440	20241223	130700	92142225	3035	3035	3035	3035	0
441	20241223	130600	92142225	3035	3035	3035	3035	0
442	20241223	130500	92142225	3035	3035	3035	3035	0
443	20241223	130400	92142225	3035	3035	3035	3035	0
444	20241223	130300	92142225	3035	3035	3035	3035	47
445	20241223	130200	91999580	3035	3035	3035	3035	0
446	20241223	130100	91999580	3035	3035	3035	3035	0
447	20241223	130000	91999580	3035	3035	3035	3035	0
448	20241223	125900	91999580	3035	3035	3035	3035	0
449	20241223	125800	91999580	3035	3020	3035	3020	120
450	20241223	125700	91635680	3035	3035	3035	3035	0
451	20241223	125600	91635680	3035	3035	3035	3035	0
452	20241223	125500	91635680	3035	3035	3035	3035	0
453	20241223	125400	91635680	3035	3035	3035	3035	0
454	20241223	125300	91635680	3035	3035	3035	3035	0
455	20241223	125200	91635680	3035	3035	3035	3035	47
456	20241223	125100	91493035	3035	3035	3035	3035	0
457	20241223	125000	91493035	3035	3035	3035	3035	8
458	20241223	124900	91468755	3035	3035	3035	3035	0
459	20241223	124800	91468755	3035	3035	3035	3035	0
460	20241223	124700	91468755	3035	3035	3035	3035	0
461	20241223	124600	91468755	3035	3035	3035	3035	0
462	20241223	124500	91468755	3035	3035	3035	3035	0
463	20241223	124400	91468755	3035	3035	3035	3035	0
464	20241223	124300	91468755	3035	3035	3035	3035	0
465	20241223	124200	91468755	3035	3035	3035	3035	46
466	20241223	124100	91329145	3015	3015	3015	3015	0
467	20241223	124000	91329145	3015	3015	3015	3015	0
468	20241223	123900	91329145	3015	3015	3015	3015	0
469	20241223	123800	91329145	3015	3015	3015	3015	30
470	20241223	123700	91238695	3035	3035	3035	3035	47
471	20241223	123600	91096050	3035	3035	3035	3035	0
472	20241223	123500	91096050	3035	3035	3035	3035	0
473	20241223	123400	91096050	3035	3035	3035	3035	0
474	20241223	123300	91096050	3035	3035	3035	3035	0
475	20241223	123200	91096050	3035	3035	3035	3035	38
476	20241223	123100	90980720	3020	3020	3020	3020	0
477	20241223	123000	90980720	3020	3020	3020	3020	0
478	20241223	122900	90980720	3020	3020	3020	3020	0
479	20241223	122800	90980720	3020	3020	3020	3020	355
480	20241223	122700	89908620	3035	3035	3035	3035	0
481	20241223	122600	89908620	3035	3035	3035	3035	0
482	20241223	122500	89908620	3035	3035	3035	3035	0
483	20241223	122400	89908620	3035	3035	3035	3035	0
484	20241223	122300	89908620	3035	3035	3035	3035	0
485	20241223	122200	89908620	3035	3035	3035	3035	0
486	20241223	122100	89908620	3035	3035	3035	3035	0
487	20241223	122000	89908620	3035	3035	3035	3035	0
488	20241223	121900	89908620	3035	3035	3035	3035	0
489	20241223	121800	89908620	3035	3035	3035	3035	100
490	20241223	121700	89605120	3035	3035	3035	3035	0
491	20241223	121600	89605120	3035	3035	3035	3035	13
492	20241223	121500	89565665	3035	3035	3035	3035	0
493	20241223	121400	89565665	3035	3035	3035	3035	0
494	20241223	121300	89565665	3035	3035	3035	3035	0
495	20241223	121200	89565665	3035	3035	3035	3035	31
496	20241223	121100	89471580	3035	3035	3035	3035	31
497	20241223	121000	89377495	3035	3035	3035	3035	10
498	20241223	120900	89347145	3020	3020	3020	3020	0
499	20241223	120800	89347145	3020	3020	3020	3020	0
500	20241223	120700	89347145	3020	3020	3020	3020	49
501	20241223	120600	89199165	3035	3035	3035	3035	0
502	20241223	120500	89199165	3035	3035	3035	3035	0
503	20241223	120400	89199165	3035	3030	3035	3030	1397
504	20241223	120300	84962635	3025	3025	3025	3025	300
505	20241223	120200	84055135	3025	3025	3025	3025	0
506	20241223	120100	84055135	3025	3025	3025	3025	0
507	20241223	120000	84055135	3025	3025	3025	3025	0
508	20241223	115900	84055135	3025	3020	3025	3020	751
509	20241223	115800	81786760	3020	3000	3020	3000	600
510	20241223	115700	79984760	3020	3020	3020	3020	0
511	20241223	115600	79984760	3020	3020	3020	3020	0
512	20241223	115500	79984760	3020	3020	3020	3020	0
513	20241223	115400	79984760	3020	3020	3020	3020	0
514	20241223	115300	79984760	3020	3020	3020	3020	0
515	20241223	115200	79984760	3020	3020	3020	3020	0
516	20241223	115100	79984760	3020	3020	3020	3020	0
517	20241223	115000	79984760	3020	3020	3020	3020	0
518	20241223	114900	79984760	3020	3020	3020	3020	0
519	20241223	114800	79984760	3020	3020	3020	3020	0
520	20241223	114700	79984760	3020	3020	3020	3020	0
521	20241223	114600	79984760	3020	3020	3020	3020	0
522	20241223	114500	79984760	3020	3020	3020	3020	0
523	20241223	114400	79984760	3020	3020	3020	3020	0
524	20241223	114300	79984760	3020	3020	3020	3020	0
525	20241223	114200	79984760	3020	3020	3020	3020	0
526	20241223	114100	79984760	3020	3020	3020	3020	0
527	20241223	114000	79984760	3020	3020	3020	3020	0
528	20241223	113900	79984760	3020	3020	3020	3020	0
529	20241223	113800	79984760	3020	3020	3020	3020	1
530	20241223	113700	79981740	3020	3020	3020	3020	0
531	20241223	113600	79981740	3020	3020	3020	3020	0
532	20241223	113500	79981740	3020	3020	3020	3020	0
533	20241223	113400	79981740	3020	3020	3020	3020	11
534	20241223	113300	79948520	3020	3020	3020	3020	200
535	20241223	113200	79344520	3020	3020	3020	3020	0
536	20241223	113100	79344520	3020	3020	3020	3020	0
537	20241223	113000	79344520	3020	3020	3020	3020	0
538	20241223	112900	79344520	3020	3020	3020	3020	100
539	20241223	112800	79042520	3000	3000	3000	3000	2500
540	20241223	112700	71542520	3020	3020	3020	3020	60
541	20241223	112600	71361320	3020	3020	3020	3020	0
542	20241223	112500	71361320	3020	3020	3020	3020	0
543	20241223	112400	71361320	3020	3020	3020	3020	0
544	20241223	112300	71361320	3020	3020	3020	3020	0
545	20241223	112200	71361320	3020	3020	3020	3020	0
546	20241223	112100	71361320	3020	3020	3020	3020	0
547	20241223	112000	71361320	3020	3020	3020	3020	0
548	20241223	111900	71361320	3020	3020	3020	3020	0
549	20241223	111800	71361320	3020	3020	3020	3020	0
550	20241223	111700	71361320	3020	3020	3020	3020	0
551	20241223	111600	71361320	3020	3020	3020	3020	140
552	20241223	111500	70938520	3020	3020	3020	3020	2
553	20241223	111400	70932480	3020	3020	3020	3020	0
554	20241223	111300	70932480	3020	3020	3020	3020	0
555	20241223	111200	70932480	3020	3020	3020	3020	0
556	20241223	111100	70932480	3020	3020	3020	3020	0
557	20241223	111000	70932480	3020	3020	3020	3020	0
558	20241223	110900	70932480	3020	3020	3020	3020	0
559	20241223	110800	70932480	3020	3020	3020	3020	111
560	20241223	110700	70597260	3015	3015	3015	3015	30
561	20241223	110600	70506810	3000	3000	3000	3000	0
562	20241223	110500	70506810	3000	3000	3000	3000	2649
563	20241223	110400	62559810	3000	3000	3000	3000	0
564	20241223	110300	62559810	3000	3000	3000	3000	0
565	20241223	110200	62559810	3000	3000	3000	3000	0
566	20241223	110100	62559810	3000	3000	3000	3000	528
567	20241223	110000	60975810	3015	3015	3015	3015	0
568	20241223	105900	60975810	3015	3015	3015	3015	0
569	20241223	105800	60975810	3015	3015	3015	3015	0
570	20241223	105700	60975810	3015	3015	3015	3015	0
571	20241223	105600	60975810	3015	3015	3015	3015	280
572	20241223	105500	60131610	3015	3015	3015	3015	0
573	20241223	105400	60131610	3015	3015	3015	3015	0
574	20241223	105300	60131610	3015	3015	3015	3015	0
575	20241223	105200	60131610	3015	3015	3015	3015	0
576	20241223	105100	60131610	3015	3015	3015	3015	0
577	20241223	105000	60131610	3015	3015	3015	3015	0
578	20241223	104900	60131610	3015	3015	3015	3015	32
579	20241223	104800	60035130	3015	3015	3015	3015	1
580	20241223	104700	60032115	3000	3000	3000	3000	0
581	20241223	104600	60032115	3000	3000	3000	3000	0
582	20241223	104500	60032115	3000	3015	3015	3000	74
583	20241223	104400	59809110	3000	3000	3000	3000	1
584	20241223	104300	59806110	3015	3015	3015	3015	0
585	20241223	104200	59806110	3015	3015	3015	3015	17
586	20241223	104100	59754855	3015	3015	3015	3015	0
587	20241223	104000	59754855	3015	3015	3015	3015	0
588	20241223	103900	59754855	3015	3015	3015	3015	0
589	20241223	103800	59754855	3015	3015	3015	3015	0
590	20241223	103700	59754855	3015	3015	3015	3015	0
591	20241223	103600	59754855	3015	3015	3015	3015	0
592	20241223	103500	59754855	3015	3015	3015	3015	0
593	20241223	103400	59754855	3015	3015	3015	3015	0
594	20241223	103300	59754855	3015	3015	3015	3015	23
595	20241223	103200	59685510	2995	2995	2995	2995	0
596	20241223	103100	59685510	2995	2995	2995	2995	328
597	20241223	103000	58703150	3010	3010	3010	3010	300
598	20241223	102900	57800150	3010	3010	3010	3010	0
599	20241223	102800	57800150	3010	3010	3010	3010	0
600	20241223	102700	57800150	3010	3010	3010	3010	0
601	20241223	102600	57800150	3010	3010	3010	3010	0
602	20241223	102500	57800150	3010	3010	3010	3010	0
603	20241223	102400	57800150	3010	3010	3010	3010	0
604	20241223	102300	57800150	3010	3010	3010	3010	32
605	20241223	102200	57703830	3010	3010	3010	3010	0
606	20241223	102100	57703830	3010	3010	3010	3010	0
607	20241223	102000	57703830	3010	3010	3010	3010	0
608	20241223	101900	57703830	3010	3010	3010	3010	0
609	20241223	101800	57703830	3010	3010	3010	3010	0
610	20241223	101700	57703830	3010	3010	3010	3010	0
611	20241223	101600	57703830	3010	3010	3010	3010	0
612	20241223	101500	57703830	3010	3010	3010	3010	0
613	20241223	101400	57703830	3010	3010	3010	3010	0
614	20241223	101300	57703830	3010	3010	3010	3010	0
615	20241223	101200	57703830	3010	3010	3010	3010	0
616	20241223	101100	57703830	3010	3010	3010	3010	0
617	20241223	101000	57703830	3010	3010	3010	3010	1
618	20241223	100900	57700820	2990	2990	2990	2990	0
619	20241223	100800	57700820	2990	3010	3010	2990	61
620	20241223	100700	57517390	3010	3010	3010	3010	0
621	20241223	100600	57517390	3010	3010	3010	3010	0
622	20241223	100500	57517390	3010	3010	3010	3010	0
623	20241223	100400	57517390	3010	3010	3010	3010	10
624	20241223	100300	57487290	2995	2995	2995	2995	0
625	20241223	100200	57487290	2995	2995	2995	2995	0
626	20241223	100100	57487290	2995	2995	2995	2995	3455
627	20241223	100000	47139565	2990	2990	2990	2990	261
628	20241223	095900	46359175	2990	2990	2990	2990	0
629	20241223	095800	46359175	2990	2990	2990	2990	0
630	20241223	095700	46359175	2990	2990	2990	2990	0
631	20241223	095600	46359175	2990	2995	2995	2990	1500
632	20241223	095500	41869175	2995	2995	2995	2995	20
633	20241223	095400	41809275	2995	2995	2995	2995	0
634	20241223	095300	41809275	2995	2995	2995	2995	0
635	20241223	095200	41809275	2995	2995	2995	2995	0
636	20241223	095100	41809275	2995	3000	3000	2995	1000
637	20241223	095000	38811630	3010	3010	3010	3010	0
638	20241223	094900	38811630	3010	3010	3010	3010	2
639	20241223	094800	38805610	3010	3010	3010	3010	2
640	20241223	094700	38799590	3010	3010	3010	3010	59
641	20241223	094600	38622000	2995	2995	3020	2990	2780
642	20241223	094500	30296530	2995	2995	2995	2995	0
643	20241223	094400	30296530	2995	2995	2995	2995	0
644	20241223	094300	30296530	2995	2995	2995	2995	0
645	20241223	094200	30296530	2995	2995	2995	2995	0
646	20241223	094100	30296530	2995	2995	2995	2995	100
647	20241223	094000	29997030	2995	2995	2995	2995	0
648	20241223	093900	29997030	2995	2995	2995	2995	0
649	20241223	093800	29997030	2995	2995	2995	2995	0
650	20241223	093700	29997030	2995	2995	2995	2995	0
651	20241223	093600	29997030	2995	2995	2995	2995	0
652	20241223	093500	29997030	2995	2995	2995	2995	0
653	20241223	093400	29997030	2995	2995	2995	2995	552
654	20241223	093300	28343790	2995	2995	2995	2995	0
655	20241223	093200	28343790	2995	3020	3020	2995	2192
656	20241223	093100	21767400	3020	3020	3020	3020	0
657	20241223	093000	21767400	3020	3020	3020	3020	0
658	20241223	092900	21767400	3020	3010	3020	3010	500
659	20241223	092800	20258610	2985	2985	2985	2985	0
660	20241223	092700	20258610	2985	3015	3015	2985	1350
661	20241223	092600	16203360	3015	2995	3015	2995	679
662	20241223	092500	14158645	2995	2995	2995	2995	12
663	20241223	092400	14122705	2980	2985	2985	2980	112
664	20241223	092300	13788845	2980	2990	2990	2980	2000
665	20241223	092200	7824100	3015	3015	3015	3015	10
666	20241223	092100	7793950	2990	2990	2990	2990	1
667	20241223	092000	7790960	3015	3015	3015	3015	0
668	20241223	091900	7790960	3015	3015	3015	3015	0
669	20241223	091800	7790960	3015	3015	3015	3015	0
670	20241223	091700	7790960	3015	3015	3015	3015	0
671	20241223	091600	7790960	3015	3015	3015	3015	0
672	20241223	091500	7790960	3015	3010	3015	3010	601
673	20241223	091400	5979345	3010	3010	3010	3010	0
674	20241223	091300	5979345	3010	3010	3010	3010	0
675	20241223	091200	5979345	3010	3010	3010	3010	20
676	20241223	091100	5919145	3010	3010	3010	3010	0
677	20241223	091000	5919145	3010	3010	3010	3010	0
678	20241223	090900	5919145	3010	3010	3010	3010	10
679	20241223	090800	5889045	2985	2985	2985	2985	0
680	20241223	090700	5889045	2985	2985	2985	2985	1
681	20241223	090600	5886060	3010	3010	3010	3010	6
682	20241223	090500	5868000	2985	2995	2995	2980	910
683	20241223	090400	3151990	3005	3005	3005	3005	119
684	20241223	090300	2794395	3010	3015	3015	3010	147
685	20241223	090200	2351920	3010	3000	3010	3000	543
686	20241223	090100	717655	2995	2995	2995	2995	11
687	20241223	090000	684710	2990	2990	2990	2990	229