KissMeData/126720/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	202400	489712150	20200	20200	20200	20200	441
3	20241223	202300	489712150	20200	20200	20200	20200	0
4	20241223	202200	489712150	20200	20200	20200	20200	0
5	20241223	202100	489712150	20200	20200	20200	20200	0
6	20241223	202000	489712150	20200	20200	20200	20200	0
7	20241223	201900	489712150	20200	20200	20200	20200	0
8	20241223	201800	489712150	20200	20200	20200	20200	0
9	20241223	201700	489712150	20200	20200	20200	20200	0
10	20241223	201600	489712150	20200	20200	20200	20200	0
11	20241223	201500	489712150	20200	20200	20200	20200	0
12	20241223	201400	489712150	20200	20200	20200	20200	0
13	20241223	201300	489712150	20200	20200	20200	20200	0
14	20241223	201200	489712150	20200	20200	20200	20200	0
15	20241223	201100	489712150	20200	20200	20200	20200	0
16	20241223	201000	489712150	20200	20200	20200	20200	0
17	20241223	200900	489712150	20200	20200	20200	20200	0
18	20241223	200800	489712150	20200	20200	20200	20200	0
19	20241223	200700	489712150	20200	20200	20200	20200	0
20	20241223	200600	489712150	20200	20200	20200	20200	0
21	20241223	200500	489712150	20200	20200	20200	20200	0
22	20241223	200400	489712150	20200	20200	20200	20200	0
23	20241223	200300	489712150	20200	20200	20200	20200	0
24	20241223	200200	489712150	20200	20200	20200	20200	0
25	20241223	200100	489712150	20200	20200	20200	20200	0
26	20241223	200000	489712150	20200	20200	20200	20200	0
27	20241223	195900	489712150	20200	20200	20200	20200	0
28	20241223	195800	489712150	20200	20200	20200	20200	0
29	20241223	195700	489712150	20200	20200	20200	20200	0
30	20241223	195600	489712150	20200	20200	20200	20200	0
31	20241223	195500	489712150	20200	20200	20200	20200	0
32	20241223	195400	489712150	20200	20200	20200	20200	441
33	20241223	195300	489712150	20200	20200	20200	20200	0
34	20241223	195200	489712150	20200	20200	20200	20200	0
35	20241223	195100	489712150	20200	20200	20200	20200	0
36	20241223	195000	489712150	20200	20200	20200	20200	0
37	20241223	194900	489712150	20200	20200	20200	20200	0
38	20241223	194800	489712150	20200	20200	20200	20200	0
39	20241223	194700	489712150	20200	20200	20200	20200	0
40	20241223	194600	489712150	20200	20200	20200	20200	0
41	20241223	194500	489712150	20200	20200	20200	20200	0
42	20241223	194400	489712150	20200	20200	20200	20200	0
43	20241223	194300	489712150	20200	20200	20200	20200	0
44	20241223	194200	489712150	20200	20200	20200	20200	0
45	20241223	194100	489712150	20200	20200	20200	20200	0
46	20241223	194000	489712150	20200	20200	20200	20200	0
47	20241223	193900	489712150	20200	20200	20200	20200	0
48	20241223	193800	489712150	20200	20200	20200	20200	0
49	20241223	193700	489712150	20200	20200	20200	20200	0
50	20241223	193600	489712150	20200	20200	20200	20200	0
51	20241223	193500	489712150	20200	20200	20200	20200	0
52	20241223	193400	489712150	20200	20200	20200	20200	0
53	20241223	193300	489712150	20200	20200	20200	20200	0
54	20241223	193200	489712150	20200	20200	20200	20200	0
55	20241223	193100	489712150	20200	20200	20200	20200	0
56	20241223	193000	489712150	20200	20200	20200	20200	0
57	20241223	192900	489712150	20200	20200	20200	20200	0
58	20241223	192800	489712150	20200	20200	20200	20200	0
59	20241223	192700	489712150	20200	20200	20200	20200	0
60	20241223	192600	489712150	20200	20200	20200	20200	0
61	20241223	192500	489712150	20200	20200	20200	20200	0
62	20241223	192400	489712150	20200	20200	20200	20200	441
63	20241223	192300	489712150	20200	20200	20200	20200	0
64	20241223	192200	489712150	20200	20200	20200	20200	0
65	20241223	192100	489712150	20200	20200	20200	20200	0
66	20241223	192000	489712150	20200	20200	20200	20200	0
67	20241223	191900	489712150	20200	20200	20200	20200	0
68	20241223	191800	489712150	20200	20200	20200	20200	0
69	20241223	191700	489712150	20200	20200	20200	20200	0
70	20241223	191600	489712150	20200	20200	20200	20200	0
71	20241223	191500	489712150	20200	20200	20200	20200	0
72	20241223	191400	489712150	20200	20200	20200	20200	0
73	20241223	191300	489712150	20200	20200	20200	20200	0
74	20241223	191200	489712150	20200	20200	20200	20200	0
75	20241223	191100	489712150	20200	20200	20200	20200	0
76	20241223	191000	489712150	20200	20200	20200	20200	0
77	20241223	190900	489712150	20200	20200	20200	20200	0
78	20241223	190800	489712150	20200	20200	20200	20200	0
79	20241223	190700	489712150	20200	20200	20200	20200	0
80	20241223	190600	489712150	20200	20200	20200	20200	0
81	20241223	190500	489712150	20200	20200	20200	20200	0
82	20241223	190400	489712150	20200	20200	20200	20200	0
83	20241223	190300	489712150	20200	20200	20200	20200	0
84	20241223	190200	489712150	20200	20200	20200	20200	0
85	20241223	190100	489712150	20200	20200	20200	20200	0
86	20241223	190000	489712150	20200	20200	20200	20200	0
87	20241223	185900	489712150	20200	20200	20200	20200	0
88	20241223	185800	489712150	20200	20200	20200	20200	0
89	20241223	185700	489712150	20200	20200	20200	20200	0
90	20241223	185600	489712150	20200	20200	20200	20200	0
91	20241223	185500	489712150	20200	20200	20200	20200	0
92	20241223	185400	489712150	20200	20200	20200	20200	441
93	20241223	185300	489712150	20200	20200	20200	20200	0
94	20241223	185200	489712150	20200	20200	20200	20200	0
95	20241223	185100	489712150	20200	20200	20200	20200	0
96	20241223	185000	489712150	20200	20200	20200	20200	0
97	20241223	184900	489712150	20200	20200	20200	20200	0
98	20241223	184800	489712150	20200	20200	20200	20200	0
99	20241223	184700	489712150	20200	20200	20200	20200	0
100	20241223	184600	489712150	20200	20200	20200	20200	0
101	20241223	184500	489712150	20200	20200	20200	20200	0
102	20241223	184400	489712150	20200	20200	20200	20200	0
103	20241223	184300	489712150	20200	20200	20200	20200	0
104	20241223	184200	489712150	20200	20200	20200	20200	0
105	20241223	184100	489712150	20200	20200	20200	20200	0
106	20241223	184000	489712150	20200	20200	20200	20200	0
107	20241223	183900	489712150	20200	20200	20200	20200	0
108	20241223	183800	489712150	20200	20200	20200	20200	0
109	20241223	183700	489712150	20200	20200	20200	20200	0
110	20241223	183600	489712150	20200	20200	20200	20200	0
111	20241223	183500	489712150	20200	20200	20200	20200	0
112	20241223	183400	489712150	20200	20200	20200	20200	0
113	20241223	183300	489712150	20200	20200	20200	20200	0
114	20241223	183200	489712150	20200	20200	20200	20200	0
115	20241223	183100	489712150	20200	20200	20200	20200	0
116	20241223	183000	489712150	20200	20200	20200	20200	0
117	20241223	182900	489712150	20200	20200	20200	20200	0
118	20241223	182800	489712150	20200	20200	20200	20200	0
119	20241223	182700	489712150	20200	20200	20200	20200	0
120	20241223	182600	489712150	20200	20200	20200	20200	0
121	20241223	182500	489712150	20200	20200	20200	20200	0
122	20241223	182400	489712150	20200	20200	20200	20200	441
123	20241223	182300	489712150	20200	20200	20200	20200	0
124	20241223	182200	489712150	20200	20200	20200	20200	0
125	20241223	182100	489712150	20200	20200	20200	20200	0
126	20241223	182000	489712150	20200	20200	20200	20200	0
127	20241223	181900	489712150	20200	20200	20200	20200	0
128	20241223	181800	489712150	20200	20200	20200	20200	0
129	20241223	181700	489712150	20200	20200	20200	20200	0
130	20241223	181600	489712150	20200	20200	20200	20200	0
131	20241223	181500	489712150	20200	20200	20200	20200	0
132	20241223	181400	489712150	20200	20200	20200	20200	0
133	20241223	181300	489712150	20200	20200	20200	20200	0
134	20241223	181200	489712150	20200	20200	20200	20200	0
135	20241223	181100	489712150	20200	20200	20200	20200	0
136	20241223	181000	489712150	20200	20200	20200	20200	0
137	20241223	180900	489712150	20200	20200	20200	20200	0
138	20241223	180800	489712150	20200	20200	20200	20200	0
139	20241223	180700	489712150	20200	20200	20200	20200	0
140	20241223	180600	489712150	20200	20200	20200	20200	0
141	20241223	180500	489712150	20200	20200	20200	20200	0
142	20241223	180400	489712150	20200	20200	20200	20200	0
143	20241223	180300	489712150	20200	20200	20200	20200	0
144	20241223	180200	489712150	20200	20200	20200	20200	0
145	20241223	180100	489712150	20200	20200	20200	20200	0
146	20241223	180000	489712150	20200	20200	20200	20200	0
147	20241223	175900	489712150	20200	20200	20200	20200	0
148	20241223	175800	489712150	20200	20200	20200	20200	0
149	20241223	175700	489712150	20200	20200	20200	20200	0
150	20241223	175600	489712150	20200	20200	20200	20200	0
151	20241223	175500	489712150	20200	20200	20200	20200	0
152	20241223	175400	489712150	20200	20200	20200	20200	441
153	20241223	175300	489712150	20200	20200	20200	20200	0
154	20241223	175200	489712150	20200	20200	20200	20200	0
155	20241223	175100	489712150	20200	20200	20200	20200	0
156	20241223	175000	489712150	20200	20200	20200	20200	0
157	20241223	174900	489712150	20200	20200	20200	20200	0
158	20241223	174800	489712150	20200	20200	20200	20200	0
159	20241223	174700	489712150	20200	20200	20200	20200	0
160	20241223	174600	489712150	20200	20200	20200	20200	0
161	20241223	174500	489712150	20200	20200	20200	20200	0
162	20241223	174400	489712150	20200	20200	20200	20200	0
163	20241223	174300	489712150	20200	20200	20200	20200	0
164	20241223	174200	489712150	20200	20200	20200	20200	0
165	20241223	174100	489712150	20200	20200	20200	20200	0
166	20241223	174000	489712150	20200	20200	20200	20200	0
167	20241223	173900	489712150	20200	20200	20200	20200	0
168	20241223	173800	489712150	20200	20200	20200	20200	0
169	20241223	173700	489712150	20200	20200	20200	20200	0
170	20241223	173600	489712150	20200	20200	20200	20200	0
171	20241223	173500	489712150	20200	20200	20200	20200	0
172	20241223	173400	489712150	20200	20200	20200	20200	0
173	20241223	173300	489712150	20200	20200	20200	20200	0
174	20241223	173200	489712150	20200	20200	20200	20200	0
175	20241223	173100	489712150	20200	20200	20200	20200	0
176	20241223	173000	489712150	20200	20200	20200	20200	0
177	20241223	172900	489712150	20200	20200	20200	20200	0
178	20241223	172800	489712150	20200	20200	20200	20200	0
179	20241223	172700	489712150	20200	20200	20200	20200	0
180	20241223	172600	489712150	20200	20200	20200	20200	0
181	20241223	172500	489712150	20200	20200	20200	20200	0
182	20241223	172400	489712150	20200	20200	20200	20200	441
183	20241223	172300	489712150	20200	20200	20200	20200	0
184	20241223	172200	489712150	20200	20200	20200	20200	0
185	20241223	172100	489712150	20200	20200	20200	20200	0
186	20241223	172000	489712150	20200	20200	20200	20200	0
187	20241223	171900	489712150	20200	20200	20200	20200	0
188	20241223	171800	489712150	20200	20200	20200	20200	0
189	20241223	171700	489712150	20200	20200	20200	20200	0
190	20241223	171600	489712150	20200	20200	20200	20200	0
191	20241223	171500	489712150	20200	20200	20200	20200	0
192	20241223	171400	489712150	20200	20200	20200	20200	0
193	20241223	171300	489712150	20200	20200	20200	20200	0
194	20241223	171200	489712150	20200	20200	20200	20200	0
195	20241223	171100	489712150	20200	20200	20200	20200	0
196	20241223	171000	489712150	20200	20200	20200	20200	0
197	20241223	170900	489712150	20200	20200	20200	20200	0
198	20241223	170800	489712150	20200	20200	20200	20200	0
199	20241223	170700	489712150	20200	20200	20200	20200	0
200	20241223	170600	489712150	20200	20200	20200	20200	0
201	20241223	170500	489712150	20200	20200	20200	20200	0
202	20241223	170400	489712150	20200	20200	20200	20200	0
203	20241223	170300	489712150	20200	20200	20200	20200	0
204	20241223	170200	489712150	20200	20200	20200	20200	0
205	20241223	170100	489712150	20200	20200	20200	20200	0
206	20241223	170000	489712150	20200	20200	20200	20200	0
207	20241223	165900	489712150	20200	20200	20200	20200	0
208	20241223	165800	489712150	20200	20200	20200	20200	0
209	20241223	165700	489712150	20200	20200	20200	20200	0
210	20241223	165600	489712150	20200	20200	20200	20200	0
211	20241223	165500	489712150	20200	20200	20200	20200	0
212	20241223	165400	489712150	20200	20200	20200	20200	441
213	20241223	165300	489712150	20200	20200	20200	20200	0
214	20241223	165200	489712150	20200	20200	20200	20200	0
215	20241223	165100	489712150	20200	20200	20200	20200	0
216	20241223	165000	489712150	20200	20200	20200	20200	0
217	20241223	164900	489712150	20200	20200	20200	20200	0
218	20241223	164800	489712150	20200	20200	20200	20200	0
219	20241223	164700	489712150	20200	20200	20200	20200	0
220	20241223	164600	489712150	20200	20200	20200	20200	0
221	20241223	164500	489712150	20200	20200	20200	20200	0
222	20241223	164400	489712150	20200	20200	20200	20200	0
223	20241223	164300	489712150	20200	20200	20200	20200	0
224	20241223	164200	489712150	20200	20200	20200	20200	0
225	20241223	164100	489712150	20200	20200	20200	20200	0
226	20241223	164000	489712150	20200	20200	20200	20200	0
227	20241223	163900	489712150	20200	20200	20200	20200	0
228	20241223	163800	489712150	20200	20200	20200	20200	0
229	20241223	163700	489712150	20200	20200	20200	20200	0
230	20241223	163600	489712150	20200	20200	20200	20200	0
231	20241223	163500	489712150	20200	20200	20200	20200	0
232	20241223	163400	489712150	20200	20200	20200	20200	0
233	20241223	163300	489712150	20200	20200	20200	20200	0
234	20241223	163200	489712150	20200	20200	20200	20200	0
235	20241223	163100	489712150	20200	20200	20200	20200	0
236	20241223	163000	489712150	20200	20200	20200	20200	0
237	20241223	162900	489712150	20200	20200	20200	20200	0
238	20241223	162800	489712150	20200	20200	20200	20200	0
239	20241223	162700	489712150	20200	20200	20200	20200	0
240	20241223	162600	489712150	20200	20200	20200	20200	0
241	20241223	162500	489712150	20200	20200	20200	20200	0
242	20241223	162400	489712150	20200	20200	20200	20200	441
243	20241223	162300	489712150	20200	20200	20200	20200	0
244	20241223	162200	489712150	20200	20200	20200	20200	0
245	20241223	162100	489712150	20200	20200	20200	20200	0
246	20241223	162000	489712150	20200	20200	20200	20200	0
247	20241223	161900	489712150	20200	20200	20200	20200	0
248	20241223	161800	489712150	20200	20200	20200	20200	0
249	20241223	161700	489712150	20200	20200	20200	20200	0
250	20241223	161600	489712150	20200	20200	20200	20200	0
251	20241223	161500	489712150	20200	20200	20200	20200	0
252	20241223	161400	489712150	20200	20200	20200	20200	0
253	20241223	161300	489712150	20200	20200	20200	20200	0
254	20241223	161200	489712150	20200	20200	20200	20200	0
255	20241223	161100	489712150	20200	20200	20200	20200	0
256	20241223	161000	489712150	20200	20200	20200	20200	0
257	20241223	160900	489712150	20200	20200	20200	20200	0
258	20241223	160800	489712150	20200	20200	20200	20200	0
259	20241223	160700	489712150	20200	20200	20200	20200	0
260	20241223	160600	489712150	20200	20200	20200	20200	0
261	20241223	160500	489712150	20200	20200	20200	20200	0
262	20241223	160400	489712150	20200	20200	20200	20200	0
263	20241223	160300	489712150	20200	20200	20200	20200	0
264	20241223	160200	489712150	20200	20200	20200	20200	0
265	20241223	160100	489712150	20200	20200	20200	20200	0
266	20241223	160000	489712150	20200	20200	20200	20200	0
267	20241223	155900	489712150	20200	20200	20200	20200	0
268	20241223	155800	489712150	20200	20200	20200	20200	0
269	20241223	155700	489712150	20200	20200	20200	20200	0
270	20241223	155600	489712150	20200	20200	20200	20200	0
271	20241223	155500	489712150	20200	20200	20200	20200	0
272	20241223	155400	489712150	20200	20200	20200	20200	441
273	20241223	155300	489712150	20200	20200	20200	20200	0
274	20241223	155200	489712150	20200	20200	20200	20200	0
275	20241223	155100	489712150	20200	20200	20200	20200	0
276	20241223	155000	489712150	20200	20200	20200	20200	0
277	20241223	154900	489712150	20200	20200	20200	20200	0
278	20241223	154800	489712150	20200	20200	20200	20200	0
279	20241223	154700	489712150	20200	20200	20200	20200	0
280	20241223	154600	489712150	20200	20200	20200	20200	0
281	20241223	154500	489712150	20200	20200	20200	20200	0
282	20241223	154400	489712150	20200	20200	20200	20200	0
283	20241223	154300	489712150	20200	20200	20200	20200	0
284	20241223	154200	489712150	20200	20200	20200	20200	0
285	20241223	154100	489712150	20200	20200	20200	20200	0
286	20241223	154000	489712150	20200	20200	20200	20200	0
287	20241223	153900	489712150	20200	20200	20200	20200	0
288	20241223	153800	489712150	20200	20200	20200	20200	0
289	20241223	153700	489712150	20200	20200	20200	20200	0
290	20241223	153600	489712150	20200	20200	20200	20200	0
291	20241223	153500	489712150	20200	20200	20200	20200	0
292	20241223	153400	489712150	20200	20200	20200	20200	0
293	20241223	153300	489712150	20200	20200	20200	20200	0
294	20241223	153200	489712150	20200	20200	20200	20200	0
295	20241223	153100	489712150	20200	20200	20200	20200	0
296	20241223	153000	489712150	20200	20200	20200	20200	441
297	20241223	152900	480803950	20100	20100	20100	20100	0
298	20241223	152800	480803950	20100	20100	20100	20100	0
299	20241223	152700	480803950	20100	20100	20100	20100	0
300	20241223	152600	480803950	20100	20100	20100	20100	0
301	20241223	152500	480803950	20100	20100	20100	20100	0
302	20241223	152400	480803950	20100	20100	20100	20100	0
303	20241223	152300	480803950	20100	20100	20100	20100	0
304	20241223	152200	480803950	20100	20100	20100	20100	0
305	20241223	152100	480803950	20100	20100	20100	20100	0
306	20241223	152000	480803950	20100	20100	20100	20100	0
307	20241223	151900	480803950	20100	20100	20100	20100	0
308	20241223	151800	480803950	20100	20150	20150	20100	51
309	20241223	151700	479778800	20100	20100	20100	20100	0
310	20241223	151600	479778800	20100	20100	20100	20100	100
311	20241223	151500	477768800	20100	20100	20100	20100	318
312	20241223	151400	471377000	20100	20100	20100	20100	16
313	20241223	151300	471055400	20100	20150	20150	20100	51
314	20241223	151200	470030250	20150	20150	20150	20150	1
315	20241223	151100	470010100	20150	20150	20150	20150	127
316	20241223	151000	467451050	20150	20150	20150	20150	0
317	20241223	150900	467451050	20150	20150	20150	20150	21
318	20241223	150800	467027900	20150	20150	20150	20150	0
319	20241223	150700	467027900	20150	20100	20150	20100	16
320	20241223	150600	466705550	20100	20100	20100	20100	3
321	20241223	150500	466645250	20100	20100	20150	20100	273
322	20241223	150400	461157900	20100	20100	20100	20100	3
323	20241223	150300	461097600	20100	20100	20100	20100	3
324	20241223	150200	461037300	20100	20150	20150	20100	5
325	20241223	150100	460936750	20150	20150	20150	20150	0
326	20241223	150000	460936750	20150	20150	20150	20150	1
327	20241223	145900	460916600	20150	20150	20150	20150	1
328	20241223	145800	460896450	20100	20100	20100	20100	35
329	20241223	145700	460192950	20100	20100	20100	20100	0
330	20241223	145600	460192950	20100	20100	20100	20100	0
331	20241223	145500	460192950	20100	20100	20100	20100	0
332	20241223	145400	460192950	20100	20150	20150	20100	215
333	20241223	145300	455861400	20150	20150	20150	20150	0
334	20241223	145200	455861400	20150	20150	20150	20150	0
335	20241223	145100	455861400	20150	20150	20150	20150	1
336	20241223	145000	455841250	20150	20150	20150	20150	1
337	20241223	144900	455821100	20100	20150	20150	20100	96
338	20241223	144800	453890700	20200	20200	20200	20200	0
339	20241223	144700	453890700	20200	20200	20200	20200	1
340	20241223	144600	453870500	20200	20200	20200	20200	100
341	20241223	144500	451850500	20200	20200	20200	20200	1
342	20241223	144400	451830300	20200	20200	20200	20200	0
343	20241223	144300	451830300	20200	20200	20200	20200	1
344	20241223	144200	451810100	20150	20150	20150	20150	0
345	20241223	144100	451810100	20150	20150	20150	20150	15
346	20241223	144000	451507850	20150	20150	20150	20150	27
347	20241223	143900	450963800	20100	20100	20100	20100	5
348	20241223	143800	450863300	20150	20150	20150	20150	1
349	20241223	143700	450843150	20200	20200	20200	20200	0
350	20241223	143600	450843150	20200	20150	20200	20150	3
351	20241223	143500	450782600	20150	20150	20150	20150	0
352	20241223	143400	450782600	20150	20150	20150	20150	0
353	20241223	143300	450782600	20150	20200	20200	20150	4
354	20241223	143200	450701950	20200	20200	20200	20200	0
355	20241223	143100	450701950	20200	20200	20200	20200	0
356	20241223	143000	450701950	20200	20200	20200	20200	0
357	20241223	142900	450701950	20200	20200	20200	20200	1
358	20241223	142800	450681750	20200	20200	20200	20200	0
359	20241223	142700	450681750	20200	20200	20200	20200	0
360	20241223	142600	450681750	20200	20200	20200	20200	0
361	20241223	142500	450681750	20200	20150	20200	20150	1251
362	20241223	142400	425466250	20100	20150	20150	20100	21
363	20241223	142300	425044100	20150	20150	20150	20150	0
364	20241223	142200	425044100	20150	20150	20150	20150	1
365	20241223	142100	425023950	20100	20100	20100	20100	0
366	20241223	142000	425023950	20100	20100	20100	20100	5
367	20241223	141900	424923450	20100	20100	20100	20100	1
368	20241223	141800	424903350	20150	20150	20150	20150	0
369	20241223	141700	424903350	20150	20150	20150	20150	0
370	20241223	141600	424903350	20150	20150	20150	20150	1
371	20241223	141500	424883200	20100	20100	20100	20100	211
372	20241223	141400	420642100	20100	20100	20100	20100	1
373	20241223	141300	420622000	20100	20100	20100	20100	63
374	20241223	141200	419355700	20150	20150	20150	20150	0
375	20241223	141100	419355700	20150	20150	20150	20150	2
376	20241223	141000	419315400	20150	20150	20150	20150	0
377	20241223	140900	419315400	20150	20150	20150	20150	0
378	20241223	140800	419315400	20150	20150	20150	20150	1
379	20241223	140700	419295250	20150	20150	20150	20150	1
380	20241223	140600	419275100	20150	20150	20150	20150	0
381	20241223	140500	419275100	20150	20150	20150	20150	0
382	20241223	140400	419275100	20150	20150	20150	20150	0
383	20241223	140300	419275100	20150	20150	20150	20150	1
384	20241223	140200	419254950	20100	20100	20100	20100	0
385	20241223	140100	419254950	20100	20100	20100	20100	100
386	20241223	140000	417244950	20150	20150	20150	20150	1
387	20241223	135900	417224800	20150	20150	20150	20150	0
388	20241223	135800	417224800	20150	20150	20150	20150	0
389	20241223	135700	417224800	20150	20150	20150	20150	0
390	20241223	135600	417224800	20150	20150	20150	20150	1
391	20241223	135500	417204650	20150	20150	20150	20150	0
392	20241223	135400	417204650	20150	20150	20150	20150	0
393	20241223	135300	417204650	20150	20150	20150	20150	1
394	20241223	135200	417184500	20150	20150	20150	20150	0
395	20241223	135100	417184500	20150	20150	20150	20150	0
396	20241223	135000	417184500	20150	20150	20150	20150	0
397	20241223	134900	417184500	20150	20150	20150	20150	1
398	20241223	134800	417164350	20100	20100	20100	20100	22
399	20241223	134700	416722150	20150	20150	20150	20150	0
400	20241223	134600	416722150	20150	20150	20150	20150	0
401	20241223	134500	416722150	20150	20150	20150	20150	1
402	20241223	134400	416702000	20150	20150	20150	20150	0
403	20241223	134300	416702000	20150	20150	20150	20150	0
404	20241223	134200	416702000	20150	20150	20150	20150	1
405	20241223	134100	416681850	20150	20150	20150	20150	0
406	20241223	134000	416681850	20150	20150	20150	20150	0
407	20241223	133900	416681850	20150	20150	20150	20150	0
408	20241223	133800	416681850	20150	20150	20150	20150	1
409	20241223	133700	416661700	20200	20150	20200	20150	566
410	20241223	133600	405252300	20150	20150	20150	20150	16
411	20241223	133500	404929900	20150	20150	20150	20150	0
412	20241223	133400	404929900	20150	20100	20150	20050	221
413	20241223	133300	400498200	20150	20150	20150	20150	20
414	20241223	133200	400095200	20150	20150	20150	20150	0
415	20241223	133100	400095200	20150	20150	20150	20150	9
416	20241223	133000	399913850	20150	20150	20150	20150	39
417	20241223	132900	399128000	20150	20150	20150	20150	0
418	20241223	132800	399128000	20150	20150	20150	20150	0
419	20241223	132700	399128000	20150	20150	20150	20150	51
420	20241223	132600	398100350	20150	20150	20150	20150	0
421	20241223	132500	398100350	20150	20150	20150	20150	0
422	20241223	132400	398100350	20150	20150	20150	20150	0
423	20241223	132300	398100350	20150	20150	20150	20150	1
424	20241223	132200	398080200	20050	20050	20200	20050	5524
425	20241223	132100	286639650	20050	20050	20050	20050	0
426	20241223	132000	286639650	20050	20050	20050	20050	1
427	20241223	131900	286619600	20050	20050	20050	20050	0
428	20241223	131800	286619600	20050	20050	20050	20050	0
429	20241223	131700	286619600	20050	20050	20050	20050	0
430	20241223	131600	286619600	20050	20050	20050	20050	11
431	20241223	131500	286399050	20050	20050	20050	20050	0
432	20241223	131400	286399050	20050	20050	20050	20050	0
433	20241223	131300	286399050	20050	20000	20050	20000	41
434	20241223	131200	285579000	20000	20000	20000	20000	0
435	20241223	131100	285579000	20000	20000	20000	20000	0
436	20241223	131000	285579000	20000	20000	20000	20000	0
437	20241223	130900	285579000	20000	20000	20000	20000	0
438	20241223	130800	285579000	20000	20000	20000	20000	1
439	20241223	130700	285559000	20000	20000	20000	20000	0
440	20241223	130600	285559000	20000	20000	20000	20000	0
441	20241223	130500	285559000	20000	20000	20000	20000	1
442	20241223	130400	285539000	19990	19990	19990	19990	2
443	20241223	130300	285499020	19990	19990	19990	19990	0
444	20241223	130200	285499020	19990	19990	19990	19990	0
445	20241223	130100	285499020	19990	19990	19990	19990	0
446	20241223	130000	285499020	19990	19990	19990	19990	1
447	20241223	125900	285479030	20000	20000	20000	20000	39
448	20241223	125800	284699030	20000	20000	20000	20000	0
449	20241223	125700	284699030	20000	20000	20000	20000	0
450	20241223	125600	284699030	20000	20000	20000	20000	0
451	20241223	125500	284699030	20000	20000	20000	20000	90
452	20241223	125400	282899030	20000	20000	20000	20000	0
453	20241223	125300	282899030	20000	20000	20000	20000	0
454	20241223	125200	282899030	20000	20000	20000	20000	0
455	20241223	125100	282899030	20000	20000	20000	20000	0
456	20241223	125000	282899030	20000	20000	20000	20000	0
457	20241223	124900	282899030	20000	20000	20000	20000	10
458	20241223	124800	282699030	20000	20000	20000	20000	0
459	20241223	124700	282699030	20000	20000	20000	20000	2
460	20241223	124600	282659030	20000	20000	20000	20000	0
461	20241223	124500	282659030	20000	20000	20000	20000	36
462	20241223	124400	281939030	20000	20000	20000	20000	318
463	20241223	124300	275579030	20000	20000	20000	20000	5
464	20241223	124200	275479030	20000	20000	20000	20000	0
465	20241223	124100	275479030	20000	20000	20000	20000	624
466	20241223	124000	262999030	20000	20000	20000	20000	0
467	20241223	123900	262999030	20000	20000	20000	20000	0
468	20241223	123800	262999030	20000	20000	20000	20000	0
469	20241223	123700	262999030	20000	20000	20000	20000	0
470	20241223	123600	262999030	20000	20000	20000	20000	0
471	20241223	123500	262999030	20000	20000	20000	20000	0
472	20241223	123400	262999030	20000	20000	20000	20000	0
473	20241223	123300	262999030	20000	20000	20000	20000	4
474	20241223	123200	262919030	20000	20000	20000	20000	0
475	20241223	123100	262919030	20000	20000	20000	20000	3
476	20241223	123000	262859030	20050	20050	20050	20050	0
477	20241223	122900	262859030	20050	20050	20050	20050	0
478	20241223	122800	262859030	20050	20050	20050	20050	0
479	20241223	122700	262859030	20050	20050	20050	20050	0
480	20241223	122600	262859030	20050	20050	20050	20050	0
481	20241223	122500	262859030	20050	20050	20050	20050	49
482	20241223	122400	261876580	20050	20050	20050	20050	0
483	20241223	122300	261876580	20050	20050	20050	20050	59
484	20241223	122200	260693630	20050	20050	20050	20050	0
485	20241223	122100	260693630	20050	20050	20050	20050	0
486	20241223	122000	260693630	20050	20050	20050	20050	0
487	20241223	121900	260693630	20050	20050	20050	20050	0
488	20241223	121800	260693630	20050	20050	20050	20050	32
489	20241223	121700	260052030	20050	20050	20050	20050	154
490	20241223	121600	256964330	20050	20050	20050	20050	1
491	20241223	121500	256944280	20050	20050	20050	20050	0
492	20241223	121400	256944280	20050	20050	20050	20050	0
493	20241223	121300	256944280	20050	20050	20050	20050	0
494	20241223	121200	256944280	20050	20050	20050	20050	0
495	20241223	121100	256944280	20050	20050	20050	20050	16
496	20241223	121000	256623480	20000	20000	20000	20000	0
497	20241223	120900	256623480	20000	20000	20000	20000	0
498	20241223	120800	256623480	20000	20000	20000	20000	0
499	20241223	120700	256623480	20000	20000	20000	20000	0
500	20241223	120600	256623480	20000	20000	20000	20000	0
501	20241223	120500	256623480	20000	20000	20000	20000	0
502	20241223	120400	256623480	20000	20000	20000	20000	1
503	20241223	120300	256603480	20000	20000	20000	20000	154
504	20241223	120200	253523480	20100	20100	20100	20100	120
505	20241223	120100	251111480	20100	20100	20100	20100	0
506	20241223	120000	251111480	20100	20100	20100	20100	0
507	20241223	115900	251111480	20100	20100	20100	20100	5
508	20241223	115800	251010980	20100	20100	20100	20100	60
509	20241223	115700	249804980	20050	20050	20050	20050	0
510	20241223	115600	249804980	20050	20050	20050	20050	0
511	20241223	115500	249804980	20050	20050	20050	20050	0
512	20241223	115400	249804980	20050	20050	20050	20050	0
513	20241223	115300	249804980	20050	20050	20050	20050	0
514	20241223	115200	249804980	20050	20050	20050	20050	0
515	20241223	115100	249804980	20050	20050	20050	20050	0
516	20241223	115000	249804980	20050	20050	20050	20050	0
517	20241223	114900	249804980	20050	20050	20050	20050	0
518	20241223	114800	249804980	20050	20050	20050	20050	0
519	20241223	114700	249804980	20050	20050	20050	20050	0
520	20241223	114600	249804980	20050	20050	20050	20050	0
521	20241223	114500	249804980	20050	20050	20050	20050	814
522	20241223	114400	233484280	20050	20050	20050	20050	291
523	20241223	114300	227649730	20050	20050	20050	20050	0
524	20241223	114200	227649730	20050	20050	20050	20050	0
525	20241223	114100	227649730	20050	20050	20050	20050	0
526	20241223	114000	227649730	20050	20050	20050	20050	0
527	20241223	113900	227649730	20050	20050	20050	20050	0
528	20241223	113800	227649730	20050	20050	20050	20050	0
529	20241223	113700	227649730	20050	20050	20050	20050	0
530	20241223	113600	227649730	20050	20050	20050	20050	0
531	20241223	113500	227649730	20050	20050	20050	20050	2
532	20241223	113400	227609630	20050	20050	20050	20050	17
533	20241223	113300	227268780	20050	20050	20050	20050	161
534	20241223	113200	224040730	20050	20050	20050	20050	6
535	20241223	113100	223920430	20100	20100	20100	20100	0
536	20241223	113000	223920430	20100	20100	20100	20100	0
537	20241223	112900	223920430	20100	20100	20100	20100	0
538	20241223	112800	223920430	20100	20100	20100	20100	0
539	20241223	112700	223920430	20100	20050	20100	20050	120
540	20241223	112600	221509430	20150	20150	20150	20150	0
541	20241223	112500	221509430	20150	20150	20150	20150	20
542	20241223	112400	221106430	20150	20150	20150	20150	0
543	20241223	112300	221106430	20150	20150	20150	20150	0
544	20241223	112200	221106430	20150	20150	20150	20150	5
545	20241223	112100	221005680	20200	20100	20200	20100	779
546	20241223	112000	205327430	20050	20050	20050	20050	52
547	20241223	111900	204284830	20000	20050	20050	20000	125
548	20241223	111800	201782080	20000	20050	20050	20000	110
549	20241223	111700	199577580	19990	19990	19990	19990	0
550	20241223	111600	199577580	19990	20000	20000	19990	514
551	20241223	111500	189300250	20000	20000	20000	20000	118
552	20241223	111400	186940250	20000	20000	20000	20000	73
553	20241223	111300	185480250	20050	20050	20050	20050	2
554	20241223	111200	185440150	20000	20000	20000	20000	0
555	20241223	111100	185440150	20000	20000	20000	20000	21
556	20241223	111000	185020150	20000	20000	20000	20000	0
557	20241223	110900	185020150	20000	20000	20000	20000	80
558	20241223	110800	183420150	20000	20000	20000	20000	70
559	20241223	110700	182020150	20000	20000	20000	20000	0
560	20241223	110600	182020150	20000	20000	20000	20000	0
561	20241223	110500	182020150	20000	20000	20000	20000	548
562	20241223	110400	171060150	20100	20100	20100	20100	0
563	20241223	110300	171060150	20100	20100	20100	20100	0
564	20241223	110200	171060150	20100	20100	20100	20000	111
565	20241223	110100	168829150	20150	20150	20150	20150	0
566	20241223	110000	168829150	20150	20150	20150	20150	0
567	20241223	105900	168829150	20150	20150	20150	20150	0
568	20241223	105800	168829150	20150	20150	20150	20150	0
569	20241223	105700	168829150	20150	20150	20150	20150	102
570	20241223	105600	166773850	20100	20050	20100	20050	998
571	20241223	105500	146740950	19990	19990	19990	19990	0
572	20241223	105400	146740950	19990	19990	19990	19990	0
573	20241223	105300	146740950	19990	19990	19990	19990	0
574	20241223	105200	146740950	19990	19990	19990	19990	0
575	20241223	105100	146740950	19990	19990	19990	19990	0
576	20241223	105000	146740950	19990	20000	20000	19990	310
577	20241223	104900	140542050	19990	19990	20000	19990	229
578	20241223	104800	135963240	19990	19990	19990	19990	0
579	20241223	104700	135963240	19990	19990	19990	19990	0
580	20241223	104600	135963240	19990	19990	19990	19990	0
581	20241223	104500	135963240	19990	19980	19990	19980	95
582	20241223	104400	134064270	19970	19970	19970	19970	9
583	20241223	104300	133884540	19970	19960	19970	19960	280
584	20241223	104200	128293140	19960	19960	19960	19960	297
585	20241223	104100	122365020	19950	19950	19950	19950	247
586	20241223	104000	117437370	19940	19940	19940	19940	0
587	20241223	103900	117437370	19940	19920	19940	19920	962
588	20241223	103800	98266560	19910	19910	19910	19910	0
589	20241223	103700	98266560	19910	19900	19910	19900	159
590	20241223	103600	95100990	19900	19900	19900	19900	0
591	20241223	103500	95100990	19900	19900	19900	19900	95
592	20241223	103400	93210490	19860	19900	19900	19860	15
593	20241223	103300	92912190	19910	19910	19910	19910	0
594	20241223	103200	92912190	19910	19910	19910	19910	3
595	20241223	103100	92852460	19850	19840	19850	19840	51
596	20241223	103000	91840120	19850	19850	19850	19850	101
597	20241223	102900	89835270	19810	19810	19810	19810	0
598	20241223	102800	89835270	19810	19810	19810	19810	0
599	20241223	102700	89835270	19810	19810	19810	19810	1
600	20241223	102600	89815460	19820	19820	19820	19820	0
601	20241223	102500	89815460	19820	19810	19820	19810	739
602	20241223	102400	75171340	19810	19810	19810	19810	0
603	20241223	102300	75171340	19810	19810	19810	19810	0
604	20241223	102200	75171340	19810	19810	19810	19810	31
605	20241223	102100	74557230	19820	19820	19820	19820	0
606	20241223	102000	74557230	19820	19820	19820	19820	39
607	20241223	101900	73784250	19820	19820	19820	19820	220
608	20241223	101800	69423850	19820	19820	19820	19820	0
609	20241223	101700	69423850	19820	19820	19820	19820	2
610	20241223	101600	69384210	19820	19820	19820	19820	0
611	20241223	101500	69384210	19820	19820	19820	19820	576
612	20241223	101400	57967890	19810	19810	19810	19810	0
613	20241223	101300	57967890	19810	19810	19810	19810	0
614	20241223	101200	57967890	19810	19790	19810	19790	243
615	20241223	101100	53158660	19790	19800	19800	19790	5
616	20241223	101000	53059690	19810	19810	19810	19810	2
617	20241223	100900	53020070	19810	19810	19810	19810	2
618	20241223	100800	52980450	19760	19760	19760	19760	0
619	20241223	100700	52980450	19760	19760	19760	19760	10
620	20241223	100600	52782850	19750	19750	19750	19750	0
621	20241223	100500	52782850	19750	19770	19770	19750	363
622	20241223	100400	45609950	19790	19790	19790	19790	0
623	20241223	100300	45609950	19790	19790	19790	19790	168
624	20241223	100200	42285230	19810	19810	19810	19810	0
625	20241223	100100	42285230	19810	19810	19810	19810	0
626	20241223	100000	42285230	19810	19790	19810	19790	2
627	20241223	095900	42245630	19790	19790	19790	19790	0
628	20241223	095800	42245630	19790	19790	19790	19790	0
629	20241223	095700	42245630	19790	19790	19790	19790	0
630	20241223	095600	42245630	19790	19790	19790	19790	0
631	20241223	095500	42245630	19790	19790	19790	19790	0
632	20241223	095400	42245630	19790	19790	19790	19790	0
633	20241223	095300	42245630	19790	19790	19790	19790	0
634	20241223	095200	42245630	19790	19790	19790	19790	0
635	20241223	095100	42245630	19790	19790	19790	19790	15
636	20241223	095000	41948780	19810	19810	19810	19810	0
637	20241223	094900	41948780	19810	19810	19810	19810	0
638	20241223	094800	41948780	19810	19810	19810	19810	0
639	20241223	094700	41948780	19810	19810	19810	19810	0
640	20241223	094600	41948780	19810	19810	19810	19810	0
641	20241223	094500	41948780	19810	19810	19810	19810	0
642	20241223	094400	41948780	19810	19810	19810	19810	0
643	20241223	094300	41948780	19810	19810	19810	19810	0
644	20241223	094200	41948780	19810	19810	19810	19810	0
645	20241223	094100	41948780	19810	19800	19810	19800	2
646	20241223	094000	41909170	19790	19790	19790	19790	0
647	20241223	093900	41909170	19790	19790	19790	19790	46
648	20241223	093800	40998830	19820	19820	19820	19820	0
649	20241223	093700	40998830	19820	19820	19820	19820	0
650	20241223	093600	40998830	19820	19820	19820	19820	0
651	20241223	093500	40998830	19820	19820	19820	19820	0
652	20241223	093400	40998830	19820	19820	19820	19820	2
653	20241223	093300	40959190	19820	19820	19820	19820	65
654	20241223	093200	39670890	19870	19870	19870	19870	0
655	20241223	093100	39670890	19870	19870	19870	19870	0
656	20241223	093000	39670890	19870	19870	19870	19870	0
657	20241223	092900	39670890	19870	19870	19870	19870	0
658	20241223	092800	39670890	19870	19870	19870	19870	10
659	20241223	092700	39472190	19820	19820	19820	19820	0
660	20241223	092600	39472190	19820	19750	19820	19750	72
661	20241223	092500	38045790	19820	19820	19820	19820	6
662	20241223	092400	37926870	19830	19830	19830	19830	0
663	20241223	092300	37926870	19830	19830	19830	19830	0
664	20241223	092200	37926870	19830	19830	19830	19830	0
665	20241223	092100	37926870	19830	19830	19830	19830	0
666	20241223	092000	37926870	19830	19830	19830	19830	0
667	20241223	091900	37926870	19830	19830	19830	19830	3
668	20241223	091800	37867380	19830	19830	19830	19830	0
669	20241223	091700	37867380	19830	19830	19830	19830	0
670	20241223	091600	37867380	19830	19830	19830	19830	0
671	20241223	091500	37867380	19830	19830	19830	19830	0
672	20241223	091400	37867380	19830	19830	19830	19830	11
673	20241223	091300	37649250	19730	19730	19730	19730	0
674	20241223	091200	37649250	19730	19730	19730	19730	0
675	20241223	091100	37649250	19730	19730	19730	19730	0
676	20241223	091000	37649250	19730	19730	19730	19730	1
677	20241223	090900	37629520	19730	19780	19780	19730	1128
678	20241223	090800	15323960	19780	19780	19780	19780	423
679	20241223	090700	6957020	19780	19790	19790	19780	138
680	20241223	090600	4227280	19940	19940	19940	19940	0
681	20241223	090500	4227280	19940	19940	19940	19940	0
682	20241223	090400	4227280	19940	19940	19940	19940	0
683	20241223	090300	4227280	19940	19940	19940	19940	0
684	20241223	090200	4227280	19940	19940	19940	19940	0
685	20241223	090100	4227280	19940	19940	19940	19940	201
686	20241223	090000	219340	19940	19940	19940	19940	11