KissMeData/102260/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	201200	122294050	3975	3975	3975	3975	333
3	20241223	201100	122294050	3975	3975	3975	3975	0
4	20241223	201000	122294050	3975	3975	3975	3975	0
5	20241223	200900	122294050	3975	3975	3975	3975	0
6	20241223	200800	122294050	3975	3975	3975	3975	0
7	20241223	200700	122294050	3975	3975	3975	3975	0
8	20241223	200600	122294050	3975	3975	3975	3975	0
9	20241223	200500	122294050	3975	3975	3975	3975	0
10	20241223	200400	122294050	3975	3975	3975	3975	0
11	20241223	200300	122294050	3975	3975	3975	3975	0
12	20241223	200200	122294050	3975	3975	3975	3975	0
13	20241223	200100	122294050	3975	3975	3975	3975	0
14	20241223	200000	122294050	3975	3975	3975	3975	0
15	20241223	195900	122294050	3975	3975	3975	3975	0
16	20241223	195800	122294050	3975	3975	3975	3975	0
17	20241223	195700	122294050	3975	3975	3975	3975	0
18	20241223	195600	122294050	3975	3975	3975	3975	0
19	20241223	195500	122294050	3975	3975	3975	3975	0
20	20241223	195400	122294050	3975	3975	3975	3975	0
21	20241223	195300	122294050	3975	3975	3975	3975	0
22	20241223	195200	122294050	3975	3975	3975	3975	0
23	20241223	195100	122294050	3975	3975	3975	3975	0
24	20241223	195000	122294050	3975	3975	3975	3975	0
25	20241223	194900	122294050	3975	3975	3975	3975	0
26	20241223	194800	122294050	3975	3975	3975	3975	0
27	20241223	194700	122294050	3975	3975	3975	3975	0
28	20241223	194600	122294050	3975	3975	3975	3975	0
29	20241223	194500	122294050	3975	3975	3975	3975	0
30	20241223	194400	122294050	3975	3975	3975	3975	0
31	20241223	194300	122294050	3975	3975	3975	3975	0
32	20241223	194200	122294050	3975	3975	3975	3975	333
33	20241223	194100	122294050	3975	3975	3975	3975	0
34	20241223	194000	122294050	3975	3975	3975	3975	0
35	20241223	193900	122294050	3975	3975	3975	3975	0
36	20241223	193800	122294050	3975	3975	3975	3975	0
37	20241223	193700	122294050	3975	3975	3975	3975	0
38	20241223	193600	122294050	3975	3975	3975	3975	0
39	20241223	193500	122294050	3975	3975	3975	3975	0
40	20241223	193400	122294050	3975	3975	3975	3975	0
41	20241223	193300	122294050	3975	3975	3975	3975	0
42	20241223	193200	122294050	3975	3975	3975	3975	0
43	20241223	193100	122294050	3975	3975	3975	3975	0
44	20241223	193000	122294050	3975	3975	3975	3975	0
45	20241223	192900	122294050	3975	3975	3975	3975	0
46	20241223	192800	122294050	3975	3975	3975	3975	0
47	20241223	192700	122294050	3975	3975	3975	3975	0
48	20241223	192600	122294050	3975	3975	3975	3975	0
49	20241223	192500	122294050	3975	3975	3975	3975	0
50	20241223	192400	122294050	3975	3975	3975	3975	0
51	20241223	192300	122294050	3975	3975	3975	3975	0
52	20241223	192200	122294050	3975	3975	3975	3975	0
53	20241223	192100	122294050	3975	3975	3975	3975	0
54	20241223	192000	122294050	3975	3975	3975	3975	0
55	20241223	191900	122294050	3975	3975	3975	3975	0
56	20241223	191800	122294050	3975	3975	3975	3975	0
57	20241223	191700	122294050	3975	3975	3975	3975	0
58	20241223	191600	122294050	3975	3975	3975	3975	0
59	20241223	191500	122294050	3975	3975	3975	3975	0
60	20241223	191400	122294050	3975	3975	3975	3975	0
61	20241223	191300	122294050	3975	3975	3975	3975	0
62	20241223	191200	122294050	3975	3975	3975	3975	333
63	20241223	191100	122294050	3975	3975	3975	3975	0
64	20241223	191000	122294050	3975	3975	3975	3975	0
65	20241223	190900	122294050	3975	3975	3975	3975	0
66	20241223	190800	122294050	3975	3975	3975	3975	0
67	20241223	190700	122294050	3975	3975	3975	3975	0
68	20241223	190600	122294050	3975	3975	3975	3975	0
69	20241223	190500	122294050	3975	3975	3975	3975	0
70	20241223	190400	122294050	3975	3975	3975	3975	0
71	20241223	190300	122294050	3975	3975	3975	3975	0
72	20241223	190200	122294050	3975	3975	3975	3975	0
73	20241223	190100	122294050	3975	3975	3975	3975	0
74	20241223	190000	122294050	3975	3975	3975	3975	0
75	20241223	185900	122294050	3975	3975	3975	3975	0
76	20241223	185800	122294050	3975	3975	3975	3975	0
77	20241223	185700	122294050	3975	3975	3975	3975	0
78	20241223	185600	122294050	3975	3975	3975	3975	0
79	20241223	185500	122294050	3975	3975	3975	3975	0
80	20241223	185400	122294050	3975	3975	3975	3975	0
81	20241223	185300	122294050	3975	3975	3975	3975	0
82	20241223	185200	122294050	3975	3975	3975	3975	0
83	20241223	185100	122294050	3975	3975	3975	3975	0
84	20241223	185000	122294050	3975	3975	3975	3975	0
85	20241223	184900	122294050	3975	3975	3975	3975	0
86	20241223	184800	122294050	3975	3975	3975	3975	0
87	20241223	184700	122294050	3975	3975	3975	3975	0
88	20241223	184600	122294050	3975	3975	3975	3975	0
89	20241223	184500	122294050	3975	3975	3975	3975	0
90	20241223	184400	122294050	3975	3975	3975	3975	0
91	20241223	184300	122294050	3975	3975	3975	3975	0
92	20241223	184200	122294050	3975	3975	3975	3975	333
93	20241223	184100	122294050	3975	3975	3975	3975	0
94	20241223	184000	122294050	3975	3975	3975	3975	0
95	20241223	183900	122294050	3975	3975	3975	3975	0
96	20241223	183800	122294050	3975	3975	3975	3975	0
97	20241223	183700	122294050	3975	3975	3975	3975	0
98	20241223	183600	122294050	3975	3975	3975	3975	0
99	20241223	183500	122294050	3975	3975	3975	3975	0
100	20241223	183400	122294050	3975	3975	3975	3975	0
101	20241223	183300	122294050	3975	3975	3975	3975	0
102	20241223	183200	122294050	3975	3975	3975	3975	0
103	20241223	183100	122294050	3975	3975	3975	3975	0
104	20241223	183000	122294050	3975	3975	3975	3975	0
105	20241223	182900	122294050	3975	3975	3975	3975	0
106	20241223	182800	122294050	3975	3975	3975	3975	0
107	20241223	182700	122294050	3975	3975	3975	3975	0
108	20241223	182600	122294050	3975	3975	3975	3975	0
109	20241223	182500	122294050	3975	3975	3975	3975	0
110	20241223	182400	122294050	3975	3975	3975	3975	0
111	20241223	182300	122294050	3975	3975	3975	3975	0
112	20241223	182200	122294050	3975	3975	3975	3975	0
113	20241223	182100	122294050	3975	3975	3975	3975	0
114	20241223	182000	122294050	3975	3975	3975	3975	0
115	20241223	181900	122294050	3975	3975	3975	3975	0
116	20241223	181800	122294050	3975	3975	3975	3975	0
117	20241223	181700	122294050	3975	3975	3975	3975	0
118	20241223	181600	122294050	3975	3975	3975	3975	0
119	20241223	181500	122294050	3975	3975	3975	3975	0
120	20241223	181400	122294050	3975	3975	3975	3975	0
121	20241223	181300	122294050	3975	3975	3975	3975	0
122	20241223	181200	122294050	3975	3975	3975	3975	333
123	20241223	181100	122294050	3975	3975	3975	3975	0
124	20241223	181000	122294050	3975	3975	3975	3975	0
125	20241223	180900	122294050	3975	3975	3975	3975	0
126	20241223	180800	122294050	3975	3975	3975	3975	0
127	20241223	180700	122294050	3975	3975	3975	3975	0
128	20241223	180600	122294050	3975	3975	3975	3975	0
129	20241223	180500	122294050	3975	3975	3975	3975	0
130	20241223	180400	122294050	3975	3975	3975	3975	0
131	20241223	180300	122294050	3975	3975	3975	3975	0
132	20241223	180200	122294050	3975	3975	3975	3975	0
133	20241223	180100	122294050	3975	3975	3975	3975	0
134	20241223	180000	122294050	3975	3975	3975	3975	0
135	20241223	175900	122294050	3975	3975	3975	3975	0
136	20241223	175800	122294050	3975	3975	3975	3975	0
137	20241223	175700	122294050	3975	3975	3975	3975	0
138	20241223	175600	122294050	3975	3975	3975	3975	0
139	20241223	175500	122294050	3975	3975	3975	3975	0
140	20241223	175400	122294050	3975	3975	3975	3975	0
141	20241223	175300	122294050	3975	3975	3975	3975	0
142	20241223	175200	122294050	3975	3975	3975	3975	0
143	20241223	175100	122294050	3975	3975	3975	3975	0
144	20241223	175000	122294050	3975	3975	3975	3975	0
145	20241223	174900	122294050	3975	3975	3975	3975	0
146	20241223	174800	122294050	3975	3975	3975	3975	0
147	20241223	174700	122294050	3975	3975	3975	3975	0
148	20241223	174600	122294050	3975	3975	3975	3975	0
149	20241223	174500	122294050	3975	3975	3975	3975	0
150	20241223	174400	122294050	3975	3975	3975	3975	0
151	20241223	174300	122294050	3975	3975	3975	3975	0
152	20241223	174200	122294050	3975	3975	3975	3975	333
153	20241223	174100	122294050	3975	3975	3975	3975	0
154	20241223	174000	122294050	3975	3975	3975	3975	0
155	20241223	173900	122294050	3975	3975	3975	3975	0
156	20241223	173800	122294050	3975	3975	3975	3975	0
157	20241223	173700	122294050	3975	3975	3975	3975	0
158	20241223	173600	122294050	3975	3975	3975	3975	0
159	20241223	173500	122294050	3975	3975	3975	3975	0
160	20241223	173400	122294050	3975	3975	3975	3975	0
161	20241223	173300	122294050	3975	3975	3975	3975	0
162	20241223	173200	122294050	3975	3975	3975	3975	0
163	20241223	173100	122294050	3975	3975	3975	3975	0
164	20241223	173000	122294050	3975	3975	3975	3975	0
165	20241223	172900	122294050	3975	3975	3975	3975	0
166	20241223	172800	122294050	3975	3975	3975	3975	0
167	20241223	172700	122294050	3975	3975	3975	3975	0
168	20241223	172600	122294050	3975	3975	3975	3975	0
169	20241223	172500	122294050	3975	3975	3975	3975	0
170	20241223	172400	122294050	3975	3975	3975	3975	0
171	20241223	172300	122294050	3975	3975	3975	3975	0
172	20241223	172200	122294050	3975	3975	3975	3975	0
173	20241223	172100	122294050	3975	3975	3975	3975	0
174	20241223	172000	122294050	3975	3975	3975	3975	0
175	20241223	171900	122294050	3975	3975	3975	3975	0
176	20241223	171800	122294050	3975	3975	3975	3975	0
177	20241223	171700	122294050	3975	3975	3975	3975	0
178	20241223	171600	122294050	3975	3975	3975	3975	0
179	20241223	171500	122294050	3975	3975	3975	3975	0
180	20241223	171400	122294050	3975	3975	3975	3975	0
181	20241223	171300	122294050	3975	3975	3975	3975	0
182	20241223	171200	122294050	3975	3975	3975	3975	333
183	20241223	171100	122294050	3975	3975	3975	3975	0
184	20241223	171000	122294050	3975	3975	3975	3975	0
185	20241223	170900	122294050	3975	3975	3975	3975	0
186	20241223	170800	122294050	3975	3975	3975	3975	0
187	20241223	170700	122294050	3975	3975	3975	3975	0
188	20241223	170600	122294050	3975	3975	3975	3975	0
189	20241223	170500	122294050	3975	3975	3975	3975	0
190	20241223	170400	122294050	3975	3975	3975	3975	0
191	20241223	170300	122294050	3975	3975	3975	3975	0
192	20241223	170200	122294050	3975	3975	3975	3975	0
193	20241223	170100	122294050	3975	3975	3975	3975	0
194	20241223	170000	122294050	3975	3975	3975	3975	0
195	20241223	165900	122294050	3975	3975	3975	3975	0
196	20241223	165800	122294050	3975	3975	3975	3975	0
197	20241223	165700	122294050	3975	3975	3975	3975	0
198	20241223	165600	122294050	3975	3975	3975	3975	0
199	20241223	165500	122294050	3975	3975	3975	3975	0
200	20241223	165400	122294050	3975	3975	3975	3975	0
201	20241223	165300	122294050	3975	3975	3975	3975	0
202	20241223	165200	122294050	3975	3975	3975	3975	0
203	20241223	165100	122294050	3975	3975	3975	3975	0
204	20241223	165000	122294050	3975	3975	3975	3975	0
205	20241223	164900	122294050	3975	3975	3975	3975	0
206	20241223	164800	122294050	3975	3975	3975	3975	0
207	20241223	164700	122294050	3975	3975	3975	3975	0
208	20241223	164600	122294050	3975	3975	3975	3975	0
209	20241223	164500	122294050	3975	3975	3975	3975	0
210	20241223	164400	122294050	3975	3975	3975	3975	0
211	20241223	164300	122294050	3975	3975	3975	3975	0
212	20241223	164200	122294050	3975	3975	3975	3975	333
213	20241223	164100	122294050	3975	3975	3975	3975	0
214	20241223	164000	122294050	3975	3975	3975	3975	0
215	20241223	163900	122294050	3975	3975	3975	3975	0
216	20241223	163800	122294050	3975	3975	3975	3975	0
217	20241223	163700	122294050	3975	3975	3975	3975	0
218	20241223	163600	122294050	3975	3975	3975	3975	0
219	20241223	163500	122294050	3975	3975	3975	3975	0
220	20241223	163400	122294050	3975	3975	3975	3975	0
221	20241223	163300	122294050	3975	3975	3975	3975	0
222	20241223	163200	122294050	3975	3975	3975	3975	0
223	20241223	163100	122294050	3975	3975	3975	3975	0
224	20241223	163000	122294050	3975	3975	3975	3975	0
225	20241223	162900	122294050	3975	3975	3975	3975	0
226	20241223	162800	122294050	3975	3975	3975	3975	0
227	20241223	162700	122294050	3975	3975	3975	3975	0
228	20241223	162600	122294050	3975	3975	3975	3975	0
229	20241223	162500	122294050	3975	3975	3975	3975	0
230	20241223	162400	122294050	3975	3975	3975	3975	0
231	20241223	162300	122294050	3975	3975	3975	3975	0
232	20241223	162200	122294050	3975	3975	3975	3975	0
233	20241223	162100	122294050	3975	3975	3975	3975	0
234	20241223	162000	122294050	3975	3975	3975	3975	0
235	20241223	161900	122294050	3975	3975	3975	3975	0
236	20241223	161800	122294050	3975	3975	3975	3975	0
237	20241223	161700	122294050	3975	3975	3975	3975	0
238	20241223	161600	122294050	3975	3975	3975	3975	0
239	20241223	161500	122294050	3975	3975	3975	3975	0
240	20241223	161400	122294050	3975	3975	3975	3975	0
241	20241223	161300	122294050	3975	3975	3975	3975	0
242	20241223	161200	122294050	3975	3975	3975	3975	333
243	20241223	161100	122294050	3975	3975	3975	3975	0
244	20241223	161000	122294050	3975	3975	3975	3975	0
245	20241223	160900	122294050	3975	3975	3975	3975	0
246	20241223	160800	122294050	3975	3975	3975	3975	0
247	20241223	160700	122294050	3975	3975	3975	3975	0
248	20241223	160600	122294050	3975	3975	3975	3975	0
249	20241223	160500	122294050	3975	3975	3975	3975	0
250	20241223	160400	122294050	3975	3975	3975	3975	0
251	20241223	160300	122294050	3975	3975	3975	3975	0
252	20241223	160200	122294050	3975	3975	3975	3975	0
253	20241223	160100	122294050	3975	3975	3975	3975	0
254	20241223	160000	122294050	3975	3975	3975	3975	0
255	20241223	155900	122294050	3975	3975	3975	3975	0
256	20241223	155800	122294050	3975	3975	3975	3975	0
257	20241223	155700	122294050	3975	3975	3975	3975	0
258	20241223	155600	122294050	3975	3975	3975	3975	0
259	20241223	155500	122294050	3975	3975	3975	3975	0
260	20241223	155400	122294050	3975	3975	3975	3975	0
261	20241223	155300	122294050	3975	3975	3975	3975	0
262	20241223	155200	122294050	3975	3975	3975	3975	0
263	20241223	155100	122294050	3975	3975	3975	3975	0
264	20241223	155000	122294050	3975	3975	3975	3975	0
265	20241223	154900	122294050	3975	3975	3975	3975	0
266	20241223	154800	122294050	3975	3975	3975	3975	0
267	20241223	154700	122294050	3975	3975	3975	3975	0
268	20241223	154600	122294050	3975	3975	3975	3975	0
269	20241223	154500	122294050	3975	3975	3975	3975	0
270	20241223	154400	122294050	3975	3975	3975	3975	0
271	20241223	154300	122294050	3975	3975	3975	3975	0
272	20241223	154200	122294050	3975	3975	3975	3975	333
273	20241223	154100	122294050	3975	3975	3975	3975	0
274	20241223	154000	122294050	3975	3975	3975	3975	0
275	20241223	153900	122294050	3975	3975	3975	3975	0
276	20241223	153800	122294050	3975	3975	3975	3975	0
277	20241223	153700	122294050	3975	3975	3975	3975	0
278	20241223	153600	122294050	3975	3975	3975	3975	0
279	20241223	153500	122294050	3975	3975	3975	3975	0
280	20241223	153400	122294050	3975	3975	3975	3975	0
281	20241223	153300	122294050	3975	3975	3975	3975	0
282	20241223	153200	122294050	3975	3975	3975	3975	0
283	20241223	153100	122294050	3975	3975	3975	3975	0
284	20241223	153000	122294050	3975	3975	3975	3975	333
285	20241223	152900	120970375	3980	3980	3980	3980	0
286	20241223	152800	120970375	3980	3980	3980	3980	0
287	20241223	152700	120970375	3980	3980	3980	3980	0
288	20241223	152600	120970375	3980	3980	3980	3980	0
289	20241223	152500	120970375	3980	3980	3980	3980	0
290	20241223	152400	120970375	3980	3980	3980	3980	0
291	20241223	152300	120970375	3980	3980	3980	3980	0
292	20241223	152200	120970375	3980	3980	3980	3980	0
293	20241223	152100	120970375	3980	3980	3980	3980	0
294	20241223	152000	120970375	3980	3980	3980	3980	0
295	20241223	151900	120970375	3980	3980	3980	3980	2
296	20241223	151800	120962415	3980	3980	3980	3975	13
297	20241223	151700	120910725	3975	3975	3975	3975	8
298	20241223	151600	120878925	3975	3975	3975	3975	1
299	20241223	151500	120874950	3970	3960	3970	3960	10
300	20241223	151400	120835340	3980	3980	3980	3980	1
301	20241223	151300	120831360	3980	3970	3980	3970	1601
302	20241223	151200	114463310	3970	3970	3970	3970	1
303	20241223	151100	114459340	3955	3970	3970	3955	17
304	20241223	151000	114392090	3970	3965	3970	3965	1120
305	20241223	150900	109945870	3955	3965	3965	3955	205
306	20241223	150800	109135085	3965	3965	3965	3965	0
307	20241223	150700	109135085	3965	3960	3965	3955	215
308	20241223	150600	108284680	3965	3965	3965	3965	1
309	20241223	150500	108280715	3965	3965	3965	3965	1
310	20241223	150400	108276750	3965	3965	3965	3965	1
311	20241223	150300	108272785	3965	3965	3965	3965	1
312	20241223	150200	108268820	3965	3965	3965	3965	2
313	20241223	150100	108260890	3965	3965	3965	3965	1
314	20241223	150000	108256925	3965	3965	3965	3965	202
315	20241223	145900	107455995	3965	3965	3965	3965	1
316	20241223	145800	107452030	3955	3955	3955	3955	14
317	20241223	145700	107396660	3965	3960	3965	3960	54
318	20241223	145600	107182815	3960	3960	3960	3955	61
319	20241223	145500	106941320	3960	3955	3960	3955	94
320	20241223	145400	106569280	3965	3960	3965	3955	57
321	20241223	145300	106343690	3955	3960	3960	3955	67
322	20241223	145200	106078440	3960	3960	3965	3960	119
323	20241223	145100	105606945	3960	3960	3960	3960	73
324	20241223	145000	105317865	3960	3960	3960	3955	54
325	20241223	144900	105104155	3955	3955	3960	3955	123
326	20241223	144800	104617140	3955	3955	3960	3955	74
327	20241223	144700	104324465	3965	3955	3965	3955	68
328	20241223	144600	104055500	3960	3955	3965	3955	56
329	20241223	144500	103833970	3965	3965	3965	3965	1
330	20241223	144400	103830005	3965	3965	3965	3965	1
331	20241223	144300	103826040	3965	3965	3965	3965	1
332	20241223	144200	103822075	3965	3965	3965	3965	1
333	20241223	144100	103818110	3965	3965	3965	3965	1
334	20241223	144000	103814145	3965	3965	3965	3965	1
335	20241223	143900	103810180	3965	3965	3965	3960	7
336	20241223	143800	103782450	3970	3970	3970	3970	0
337	20241223	143700	103782450	3970	3965	3970	3965	4
338	20241223	143600	103766585	3965	3965	3965	3965	11
339	20241223	143500	103722970	3970	3970	3970	3970	1
340	20241223	143400	103719000	3970	3970	3970	3970	1
341	20241223	143300	103715030	3965	3965	3965	3965	1
342	20241223	143200	103711065	3965	3965	3970	3965	1002
343	20241223	143100	99733200	3960	3965	3965	3960	7
344	20241223	143000	99705475	3965	3965	3965	3965	1
345	20241223	142900	99701510	3965	3965	3965	3965	1
346	20241223	142800	99697545	3965	3965	3965	3965	0
347	20241223	142700	99697545	3965	3965	3965	3965	4
348	20241223	142600	99681685	3965	3965	3965	3965	1
349	20241223	142500	99677720	3965	3965	3965	3965	1
350	20241223	142400	99673755	3965	3965	3965	3965	1
351	20241223	142300	99669790	3965	3965	3965	3965	1
352	20241223	142200	99665825	3965	3960	3970	3960	2782
353	20241223	142100	88635180	3955	3955	3960	3955	5
354	20241223	142000	88615400	3960	3955	3960	3955	3501
355	20241223	141900	74759440	3945	3955	3955	3945	272
356	20241223	141800	73686370	3955	3955	3955	3955	6
357	20241223	141700	73662640	3955	3955	3955	3955	1
358	20241223	141600	73658685	3955	3955	3955	3955	1
359	20241223	141500	73654730	3955	3955	3955	3955	1
360	20241223	141400	73650775	3955	3955	3955	3955	1
361	20241223	141300	73646820	3955	3955	3955	3955	1
362	20241223	141200	73642865	3955	3955	3955	3955	1
363	20241223	141100	73638910	3955	3955	3955	3955	1
364	20241223	141000	73634955	3955	3955	3955	3955	1
365	20241223	140900	73631000	3955	3955	3955	3955	1
366	20241223	140800	73627045	3955	3955	3955	3955	0
367	20241223	140700	73627045	3955	3955	3955	3955	1
368	20241223	140600	73623090	3955	3955	3955	3955	1
369	20241223	140500	73619135	3955	3955	3955	3955	1
370	20241223	140400	73615180	3955	3950	3955	3950	1367
371	20241223	140300	68215525	3950	3950	3950	3950	2
372	20241223	140200	68207625	3950	3950	3950	3950	1
373	20241223	140100	68203675	3945	3950	3950	3940	9
374	20241223	140000	68168185	3945	3940	3945	3940	24
375	20241223	135900	68073595	3940	3945	3945	3940	107
376	20241223	135800	67652010	3945	3940	3945	3940	18
377	20241223	135700	67581085	3945	3940	3945	3940	35
378	20241223	135600	67443180	3945	3940	3945	3940	27
379	20241223	135500	67336795	3940	3940	3945	3940	36
380	20241223	135400	67194950	3945	3940	3945	3940	18
381	20241223	135300	67124025	3940	3945	3945	3940	18
382	20241223	135200	67053100	3940	3940	3945	3940	35
383	20241223	135100	66915195	3945	3945	3945	3940	19
384	20241223	135000	66840325	3940	3945	3945	3940	37
385	20241223	134900	66694535	3945	3945	3945	3940	20
386	20241223	134800	66615720	3940	3940	3940	3940	44
387	20241223	134700	66442360	3950	3940	3950	3940	18
388	20241223	134600	66371430	3945	3945	3945	3945	18
389	20241223	134500	66300420	3950	3950	3950	3950	1
390	20241223	134400	66296470	3950	3950	3950	3950	1
391	20241223	134300	66292520	3950	3950	3950	3950	1
392	20241223	134200	66288570	3950	3950	3950	3950	1
393	20241223	134100	66284620	3950	3950	3950	3950	1
394	20241223	134000	66280670	3950	3950	3950	3950	1
395	20241223	133900	66276720	3950	3950	3950	3950	0
396	20241223	133800	66276720	3950	3950	3950	3950	1
397	20241223	133700	66272770	3950	3950	3950	3950	1
398	20241223	133600	66268820	3945	3945	3945	3945	1
399	20241223	133500	66264875	3940	3950	3950	3940	22
400	20241223	133400	66178185	3950	3950	3950	3950	2
401	20241223	133300	66170285	3950	3950	3950	3950	1
402	20241223	133200	66166335	3940	3950	3950	3940	2
403	20241223	133100	66158445	3950	3950	3950	3950	1
404	20241223	133000	66154495	3950	3950	3950	3950	1
405	20241223	132900	66150545	3950	3950	3950	3950	202
406	20241223	132800	65352645	3950	3950	3950	3950	1
407	20241223	132700	65348695	3950	3950	3950	3950	1
408	20241223	132600	65344745	3950	3950	3950	3950	1
409	20241223	132500	65340795	3950	3950	3950	3950	1
410	20241223	132400	65336845	3945	3945	3945	3945	9
411	20241223	132300	65301340	3945	3945	3945	3945	1
412	20241223	132200	65297395	3950	3950	3950	3950	1
413	20241223	132100	65293445	3950	3950	3950	3950	1
414	20241223	132000	65289495	3950	3950	3950	3950	2
415	20241223	131900	65281595	3940	3940	3940	3940	6
416	20241223	131800	65257955	3950	3950	3950	3950	1
417	20241223	131700	65254005	3950	3940	3950	3940	60
418	20241223	131600	65017595	3950	3950	3950	3950	1
419	20241223	131500	65013645	3950	3950	3950	3950	1
420	20241223	131400	65009695	3950	3950	3950	3950	1
421	20241223	131300	65005745	3950	3950	3950	3950	1
422	20241223	131200	65001795	3950	3950	3950	3950	1
423	20241223	131100	64997845	3950	3950	3950	3950	1
424	20241223	131000	64993895	3950	3950	3950	3950	1
425	20241223	130900	64989945	3950	3950	3950	3950	0
426	20241223	130800	64989945	3950	3950	3950	3950	2
427	20241223	130700	64982045	3950	3950	3950	3950	1
428	20241223	130600	64978095	3950	3950	3950	3950	1
429	20241223	130500	64974145	3950	3950	3950	3950	2
430	20241223	130400	64966245	3950	3950	3950	3950	0
431	20241223	130300	64966245	3950	3950	3950	3950	1
432	20241223	130200	64962295	3950	3945	3950	3945	4
433	20241223	130100	64946500	3950	3950	3950	3950	0
434	20241223	130000	64946500	3950	3950	3950	3950	0
435	20241223	125900	64946500	3950	3950	3950	3950	0
436	20241223	125800	64946500	3950	3950	3950	3950	0
437	20241223	125700	64946500	3950	3950	3950	3950	0
438	20241223	125600	64946500	3950	3950	3950	3950	0
439	20241223	125500	64946500	3950	3950	3950	3950	0
440	20241223	125400	64946500	3950	3950	3950	3950	0
441	20241223	125300	64946500	3950	3950	3950	3950	0
442	20241223	125200	64946500	3950	3950	3950	3950	0
443	20241223	125100	64946500	3950	3950	3950	3950	1
444	20241223	125000	64942550	3940	3940	3940	3940	0
445	20241223	124900	64942550	3940	3940	3940	3940	1
446	20241223	124800	64938610	3940	3945	3945	3930	4504
447	20241223	124700	47196535	3950	3950	3950	3950	0
448	20241223	124600	47196535	3950	3950	3950	3950	0
449	20241223	124500	47196535	3950	3950	3950	3950	0
450	20241223	124400	47196535	3950	3950	3950	3950	3
451	20241223	124300	47184685	3955	3955	3955	3955	0
452	20241223	124200	47184685	3955	3955	3955	3955	0
453	20241223	124100	47184685	3955	3950	3955	3950	500
454	20241223	124000	45207265	3950	3950	3950	3950	2
455	20241223	123900	45199365	3945	3945	3945	3945	82
456	20241223	123800	44875875	3945	3945	3945	3945	0
457	20241223	123700	44875875	3945	3945	3945	3945	0
458	20241223	123600	44875875	3945	3945	3945	3945	0
459	20241223	123500	44875875	3945	3945	3945	3945	140
460	20241223	123400	44323575	3945	3945	3945	3945	0
461	20241223	123300	44323575	3945	3945	3945	3945	0
462	20241223	123200	44323575	3945	3945	3945	3945	0
463	20241223	123100	44323575	3945	3945	3945	3945	0
464	20241223	123000	44323575	3945	3945	3945	3945	0
465	20241223	122900	44323575	3945	3945	3945	3945	2
466	20241223	122800	44315685	3945	3945	3945	3940	3
467	20241223	122700	44303855	3945	3945	3945	3945	0
468	20241223	122600	44303855	3945	3935	3945	3935	6
469	20241223	122500	44280200	3935	3935	3935	3935	0
470	20241223	122400	44280200	3935	3935	3935	3935	0
471	20241223	122300	44280200	3935	3935	3935	3935	2
472	20241223	122200	44272330	3935	3935	3935	3935	0
473	20241223	122100	44272330	3935	3935	3935	3935	0
474	20241223	122000	44272330	3935	3935	3935	3935	3
475	20241223	121900	44260525	3935	3935	3935	3935	0
476	20241223	121800	44260525	3935	3935	3935	3935	537
477	20241223	121700	42147430	3935	3935	3935	3935	0
478	20241223	121600	42147430	3935	3935	3935	3935	0
479	20241223	121500	42147430	3935	3935	3935	3935	0
480	20241223	121400	42147430	3935	3935	3940	3935	70
481	20241223	121300	41871955	3940	3940	3940	3940	0
482	20241223	121200	41871955	3940	3940	3940	3940	0
483	20241223	121100	41871955	3940	3940	3940	3940	2
484	20241223	121000	41864075	3945	3945	3945	3945	0
485	20241223	120900	41864075	3945	3945	3945	3945	0
486	20241223	120800	41864075	3945	3945	3945	3945	0
487	20241223	120700	41864075	3945	3945	3945	3945	0
488	20241223	120600	41864075	3945	3945	3945	3945	5
489	20241223	120500	41844350	3940	3940	3940	3940	2
490	20241223	120400	41836470	3940	3940	3940	3940	0
491	20241223	120300	41836470	3940	3940	3940	3940	0
492	20241223	120200	41836470	3940	3940	3940	3940	0
493	20241223	120100	41836470	3940	3940	3940	3940	0
494	20241223	120000	41836470	3940	3940	3940	3940	0
495	20241223	115900	41836470	3940	3940	3940	3940	0
496	20241223	115800	41836470	3940	3940	3940	3940	0
497	20241223	115700	41836470	3940	3940	3940	3940	0
498	20241223	115600	41836470	3940	3940	3940	3940	0
499	20241223	115500	41836470	3940	3940	3940	3940	1
500	20241223	115400	41832530	3940	3940	3940	3940	0
501	20241223	115300	41832530	3940	3940	3940	3940	0
502	20241223	115200	41832530	3940	3940	3940	3940	224
503	20241223	115100	40949970	3940	3940	3940	3940	2
504	20241223	115000	40942090	3945	3945	3945	3945	0
505	20241223	114900	40942090	3945	3945	3945	3945	0
506	20241223	114800	40942090	3945	3945	3945	3945	0
507	20241223	114700	40942090	3945	3945	3945	3945	10
508	20241223	114600	40902640	3945	3945	3945	3945	1
509	20241223	114500	40898695	3940	3940	3940	3940	20
510	20241223	114400	40819895	3940	3940	3940	3940	0
511	20241223	114300	40819895	3940	3940	3940	3940	56
512	20241223	114200	40599255	3945	3945	3945	3945	0
513	20241223	114100	40599255	3945	3945	3945	3945	0
514	20241223	114000	40599255	3945	3945	3945	3945	0
515	20241223	113900	40599255	3945	3945	3945	3945	0
516	20241223	113800	40599255	3945	3945	3945	3945	0
517	20241223	113700	40599255	3945	3945	3945	3945	0
518	20241223	113600	40599255	3945	3945	3945	3945	32
519	20241223	113500	40473015	3945	3945	3945	3945	0
520	20241223	113400	40473015	3945	3945	3945	3945	40
521	20241223	113300	40315215	3945	3945	3945	3945	0
522	20241223	113200	40315215	3945	3945	3945	3945	0
523	20241223	113100	40315215	3945	3945	3945	3945	0
524	20241223	113000	40315215	3945	3945	3945	3945	152
525	20241223	112900	39715575	3940	3940	3940	3940	0
526	20241223	112800	39715575	3940	3940	3940	3940	0
527	20241223	112700	39715575	3940	3940	3940	3940	3
528	20241223	112600	39703755	3945	3945	3945	3945	0
529	20241223	112500	39703755	3945	3945	3945	3945	0
530	20241223	112400	39703755	3945	3945	3945	3945	0
531	20241223	112300	39703755	3945	3945	3945	3945	0
532	20241223	112200	39703755	3945	3945	3945	3945	2
533	20241223	112100	39695865	3945	3945	3945	3945	2
534	20241223	112000	39687975	3945	3940	3945	3940	2
535	20241223	111900	39680090	3940	3940	3940	3940	1
536	20241223	111800	39676150	3945	3945	3945	3945	18
537	20241223	111700	39605140	3945	3945	3945	3945	0
538	20241223	111600	39605140	3945	3945	3945	3945	40
539	20241223	111500	39447340	3945	3945	3945	3945	41
540	20241223	111400	39285595	3940	3940	3940	3940	1
541	20241223	111300	39281655	3945	3945	3945	3945	0
542	20241223	111200	39281655	3945	3945	3945	3945	0
543	20241223	111100	39281655	3945	3945	3945	3945	2
544	20241223	111000	39273765	3945	3945	3945	3945	0
545	20241223	110900	39273765	3945	3945	3945	3945	47
546	20241223	110800	39088350	3940	3940	3940	3940	0
547	20241223	110700	39088350	3940	3940	3940	3940	33
548	20241223	110600	38958330	3935	3935	3935	3935	0
549	20241223	110500	38958330	3935	3935	3935	3935	49
550	20241223	110400	38765515	3935	3935	3935	3935	0
551	20241223	110300	38765515	3935	3935	3935	3935	0
552	20241223	110200	38765515	3935	3935	3935	3935	250
553	20241223	110100	37781765	3935	3935	3935	3935	14
554	20241223	110000	37726675	3940	3940	3940	3940	100
555	20241223	105900	37332675	3940	3940	3940	3940	0
556	20241223	105800	37332675	3940	3940	3940	3940	0
557	20241223	105700	37332675	3940	3940	3940	3940	0
558	20241223	105600	37332675	3940	3940	3940	3940	0
559	20241223	105500	37332675	3940	3940	3940	3940	0
560	20241223	105400	37332675	3940	3940	3940	3940	0
561	20241223	105300	37332675	3940	3940	3940	3940	139
562	20241223	105200	36785015	3935	3935	3935	3935	5
563	20241223	105100	36765340	3940	3940	3940	3940	36
564	20241223	105000	36623500	3940	3935	3940	3935	135
565	20241223	104900	36091735	3935	3935	3935	3935	0
566	20241223	104800	36091735	3935	3935	3935	3935	0
567	20241223	104700	36091735	3935	3935	3935	3935	0
568	20241223	104600	36091735	3935	3935	3935	3935	54
569	20241223	104500	35879245	3930	3930	3930	3930	0
570	20241223	104400	35879245	3930	3930	3930	3930	0
571	20241223	104300	35879245	3930	3930	3930	3930	0
572	20241223	104200	35879245	3930	3930	3930	3930	0
573	20241223	104100	35879245	3930	3930	3930	3930	0
574	20241223	104000	35879245	3930	3930	3930	3930	24
575	20241223	103900	35784925	3930	3930	3930	3930	0
576	20241223	103800	35784925	3930	3930	3930	3930	0
577	20241223	103700	35784925	3930	3935	3935	3930	12
578	20241223	103600	35737755	3940	3940	3940	3940	1
579	20241223	103500	35733815	3940	3930	3940	3930	4
580	20241223	103400	35718085	3925	3925	3925	3925	0
581	20241223	103300	35718085	3925	3925	3925	3925	0
582	20241223	103200	35718085	3925	3925	3925	3925	0
583	20241223	103100	35718085	3925	3925	3925	3925	0
584	20241223	103000	35718085	3925	3925	3925	3925	0
585	20241223	102900	35718085	3925	3925	3925	3925	0
586	20241223	102800	35718085	3925	3925	3925	3925	0
587	20241223	102700	35718085	3925	3925	3925	3925	0
588	20241223	102600	35718085	3925	3945	3945	3925	4009
589	20241223	102500	19971920	3940	3940	3940	3940	0
590	20241223	102400	19971920	3940	3940	3940	3940	0
591	20241223	102300	19971920	3940	3940	3940	3940	0
592	20241223	102200	19971920	3940	3940	3940	3940	0
593	20241223	102100	19971920	3940	3940	3940	3940	0
594	20241223	102000	19971920	3940	3940	3940	3940	0
595	20241223	101900	19971920	3940	3940	3940	3940	0
596	20241223	101800	19971920	3940	3940	3940	3940	0
597	20241223	101700	19971920	3940	3940	3940	3940	2
598	20241223	101600	19964040	3945	3945	3945	3945	0
599	20241223	101500	19964040	3945	3945	3945	3945	0
600	20241223	101400	19964040	3945	3945	3945	3945	0
601	20241223	101300	19964040	3945	3945	3945	3945	1
602	20241223	101200	19960095	3945	3945	3945	3945	0
603	20241223	101100	19960095	3945	3945	3945	3945	0
604	20241223	101000	19960095	3945	3945	3945	3945	0
605	20241223	100900	19960095	3945	3945	3945	3945	0
606	20241223	100800	19960095	3945	3945	3945	3945	0
607	20241223	100700	19960095	3945	3945	3945	3945	2
608	20241223	100600	19952205	3945	3945	3945	3945	1
609	20241223	100500	19948260	3945	3945	3945	3945	0
610	20241223	100400	19948260	3945	3945	3945	3945	0
611	20241223	100300	19948260	3945	3945	3945	3945	50
612	20241223	100200	19751010	3940	3940	3940	3940	250
613	20241223	100100	18766010	3940	3940	3940	3940	0
614	20241223	100000	18766010	3940	3940	3940	3940	0
615	20241223	095900	18766010	3940	3940	3940	3940	0
616	20241223	095800	18766010	3940	3940	3940	3940	0
617	20241223	095700	18766010	3940	3940	3940	3940	0
618	20241223	095600	18766010	3940	3940	3940	3940	100
619	20241223	095500	18372010	3940	3940	3940	3940	0
620	20241223	095400	18372010	3940	3940	3940	3940	0
621	20241223	095300	18372010	3940	3940	3940	3940	0
622	20241223	095200	18372010	3940	3940	3940	3940	0
623	20241223	095100	18372010	3940	3940	3940	3940	0
624	20241223	095000	18372010	3940	3940	3940	3940	0
625	20241223	094900	18372010	3940	3940	3940	3940	800
626	20241223	094800	15220010	3940	3940	3940	3940	0
627	20241223	094700	15220010	3940	3940	3940	3940	0
628	20241223	094600	15220010	3940	3940	3940	3940	0
629	20241223	094500	15220010	3940	3940	3940	3940	0
630	20241223	094400	15220010	3940	3940	3940	3940	0
631	20241223	094300	15220010	3940	3930	3940	3930	1423
632	20241223	094200	9626955	3930	3930	3930	3930	0
633	20241223	094100	9626955	3930	3930	3930	3930	108
634	20241223	094000	9202515	3930	3930	3930	3930	0
635	20241223	093900	9202515	3930	3930	3930	3930	13
636	20241223	093800	9151425	3930	3930	3930	3930	100
637	20241223	093700	8758425	3930	3930	3930	3930	22
638	20241223	093600	8671965	3930	3930	3930	3930	57
639	20241223	093500	8447955	3940	3940	3940	3940	0
640	20241223	093400	8447955	3940	3940	3940	3940	1
641	20241223	093300	8444015	3940	3940	3940	3940	0
642	20241223	093200	8444015	3940	3940	3940	3940	36
643	20241223	093100	8302175	3940	3935	3940	3935	8
644	20241223	093000	8270685	3935	3925	3935	3925	78
645	20241223	092900	7963955	3920	3920	3920	3920	0
646	20241223	092800	7963955	3920	3920	3920	3920	0
647	20241223	092700	7963955	3920	3930	3930	3920	1000
648	20241223	092600	4035905	3940	3935	3940	3935	25
649	20241223	092500	3937480	3940	3940	3940	3940	10
650	20241223	092400	3898080	3940	3935	3940	3935	19
651	20241223	092300	3823225	3925	3925	3935	3925	64
652	20241223	092200	3572015	3925	3935	3935	3925	64
653	20241223	092100	3320695	3935	3935	3935	3935	0
654	20241223	092000	3320695	3935	3935	3935	3935	4
655	20241223	091900	3304955	3940	3940	3940	3935	53
656	20241223	091800	3096175	3940	3945	3945	3940	510
657	20241223	091700	1086770	3945	3945	3945	3945	6
658	20241223	091600	1063100	3955	3950	3955	3950	10
659	20241223	091500	1023565	3950	3950	3950	3950	0
660	20241223	091400	1023565	3950	3950	3950	3950	5
661	20241223	091300	1003815	3955	3955	3955	3955	128
662	20241223	091200	497575	3955	3955	3955	3955	0
663	20241223	091100	497575	3955	3955	3955	3955	0
664	20241223	091000	497575	3955	3955	3960	3955	63
665	20241223	090900	248195	3975	3960	3975	3960	10
666	20241223	090800	208520	3950	3950	3950	3950	0
667	20241223	090700	208520	3950	3950	3950	3950	0
668	20241223	090600	208520	3950	3950	3950	3950	12
669	20241223	090500	161120	3940	3940	3940	3940	0
670	20241223	090400	161120	3940	3940	3940	3940	0
671	20241223	090300	161120	3940	3940	3940	3940	0
672	20241223	090200	161120	3940	3940	3940	3940	0
673	20241223	090100	161120	3940	3940	3940	3940	0
674	20241223	090000	161120	3940	3925	3940	3925	41