KissMeData/263690/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	210200	31534570	5650	5650	5650	5650	4
3	20241223	210100	31534570	5650	5650	5650	5650	0
4	20241223	210000	31534570	5650	5650	5650	5650	0
5	20241223	205900	31534570	5650	5650	5650	5650	0
6	20241223	205800	31534570	5650	5650	5650	5650	0
7	20241223	205700	31534570	5650	5650	5650	5650	0
8	20241223	205600	31534570	5650	5650	5650	5650	0
9	20241223	205500	31534570	5650	5650	5650	5650	0
10	20241223	205400	31534570	5650	5650	5650	5650	0
11	20241223	205300	31534570	5650	5650	5650	5650	0
12	20241223	205200	31534570	5650	5650	5650	5650	0
13	20241223	205100	31534570	5650	5650	5650	5650	0
14	20241223	205000	31534570	5650	5650	5650	5650	0
15	20241223	204900	31534570	5650	5650	5650	5650	0
16	20241223	204800	31534570	5650	5650	5650	5650	0
17	20241223	204700	31534570	5650	5650	5650	5650	0
18	20241223	204600	31534570	5650	5650	5650	5650	0
19	20241223	204500	31534570	5650	5650	5650	5650	0
20	20241223	204400	31534570	5650	5650	5650	5650	0
21	20241223	204300	31534570	5650	5650	5650	5650	0
22	20241223	204200	31534570	5650	5650	5650	5650	0
23	20241223	204100	31534570	5650	5650	5650	5650	0
24	20241223	204000	31534570	5650	5650	5650	5650	0
25	20241223	203900	31534570	5650	5650	5650	5650	0
26	20241223	203800	31534570	5650	5650	5650	5650	0
27	20241223	203700	31534570	5650	5650	5650	5650	0
28	20241223	203600	31534570	5650	5650	5650	5650	0
29	20241223	203500	31534570	5650	5650	5650	5650	0
30	20241223	203400	31534570	5650	5650	5650	5650	0
31	20241223	203300	31534570	5650	5650	5650	5650	0
32	20241223	203200	31534570	5650	5650	5650	5650	4
33	20241223	203100	31534570	5650	5650	5650	5650	0
34	20241223	203000	31534570	5650	5650	5650	5650	0
35	20241223	202900	31534570	5650	5650	5650	5650	0
36	20241223	202800	31534570	5650	5650	5650	5650	0
37	20241223	202700	31534570	5650	5650	5650	5650	0
38	20241223	202600	31534570	5650	5650	5650	5650	0
39	20241223	202500	31534570	5650	5650	5650	5650	0
40	20241223	202400	31534570	5650	5650	5650	5650	0
41	20241223	202300	31534570	5650	5650	5650	5650	0
42	20241223	202200	31534570	5650	5650	5650	5650	0
43	20241223	202100	31534570	5650	5650	5650	5650	0
44	20241223	202000	31534570	5650	5650	5650	5650	0
45	20241223	201900	31534570	5650	5650	5650	5650	0
46	20241223	201800	31534570	5650	5650	5650	5650	0
47	20241223	201700	31534570	5650	5650	5650	5650	0
48	20241223	201600	31534570	5650	5650	5650	5650	0
49	20241223	201500	31534570	5650	5650	5650	5650	0
50	20241223	201400	31534570	5650	5650	5650	5650	0
51	20241223	201300	31534570	5650	5650	5650	5650	0
52	20241223	201200	31534570	5650	5650	5650	5650	0
53	20241223	201100	31534570	5650	5650	5650	5650	0
54	20241223	201000	31534570	5650	5650	5650	5650	0
55	20241223	200900	31534570	5650	5650	5650	5650	0
56	20241223	200800	31534570	5650	5650	5650	5650	0
57	20241223	200700	31534570	5650	5650	5650	5650	0
58	20241223	200600	31534570	5650	5650	5650	5650	0
59	20241223	200500	31534570	5650	5650	5650	5650	0
60	20241223	200400	31534570	5650	5650	5650	5650	0
61	20241223	200300	31534570	5650	5650	5650	5650	0
62	20241223	200200	31534570	5650	5650	5650	5650	4
63	20241223	200100	31534570	5650	5650	5650	5650	0
64	20241223	200000	31534570	5650	5650	5650	5650	0
65	20241223	195900	31534570	5650	5650	5650	5650	0
66	20241223	195800	31534570	5650	5650	5650	5650	0
67	20241223	195700	31534570	5650	5650	5650	5650	0
68	20241223	195600	31534570	5650	5650	5650	5650	0
69	20241223	195500	31534570	5650	5650	5650	5650	0
70	20241223	195400	31534570	5650	5650	5650	5650	0
71	20241223	195300	31534570	5650	5650	5650	5650	0
72	20241223	195200	31534570	5650	5650	5650	5650	0
73	20241223	195100	31534570	5650	5650	5650	5650	0
74	20241223	195000	31534570	5650	5650	5650	5650	0
75	20241223	194900	31534570	5650	5650	5650	5650	0
76	20241223	194800	31534570	5650	5650	5650	5650	0
77	20241223	194700	31534570	5650	5650	5650	5650	0
78	20241223	194600	31534570	5650	5650	5650	5650	0
79	20241223	194500	31534570	5650	5650	5650	5650	0
80	20241223	194400	31534570	5650	5650	5650	5650	0
81	20241223	194300	31534570	5650	5650	5650	5650	0
82	20241223	194200	31534570	5650	5650	5650	5650	0
83	20241223	194100	31534570	5650	5650	5650	5650	0
84	20241223	194000	31534570	5650	5650	5650	5650	0
85	20241223	193900	31534570	5650	5650	5650	5650	0
86	20241223	193800	31534570	5650	5650	5650	5650	0
87	20241223	193700	31534570	5650	5650	5650	5650	0
88	20241223	193600	31534570	5650	5650	5650	5650	0
89	20241223	193500	31534570	5650	5650	5650	5650	0
90	20241223	193400	31534570	5650	5650	5650	5650	0
91	20241223	193300	31534570	5650	5650	5650	5650	0
92	20241223	193200	31534570	5650	5650	5650	5650	4
93	20241223	193100	31534570	5650	5650	5650	5650	0
94	20241223	193000	31534570	5650	5650	5650	5650	0
95	20241223	192900	31534570	5650	5650	5650	5650	0
96	20241223	192800	31534570	5650	5650	5650	5650	0
97	20241223	192700	31534570	5650	5650	5650	5650	0
98	20241223	192600	31534570	5650	5650	5650	5650	0
99	20241223	192500	31534570	5650	5650	5650	5650	0
100	20241223	192400	31534570	5650	5650	5650	5650	0
101	20241223	192300	31534570	5650	5650	5650	5650	0
102	20241223	192200	31534570	5650	5650	5650	5650	0
103	20241223	192100	31534570	5650	5650	5650	5650	0
104	20241223	192000	31534570	5650	5650	5650	5650	0
105	20241223	191900	31534570	5650	5650	5650	5650	0
106	20241223	191800	31534570	5650	5650	5650	5650	0
107	20241223	191700	31534570	5650	5650	5650	5650	0
108	20241223	191600	31534570	5650	5650	5650	5650	0
109	20241223	191500	31534570	5650	5650	5650	5650	0
110	20241223	191400	31534570	5650	5650	5650	5650	0
111	20241223	191300	31534570	5650	5650	5650	5650	0
112	20241223	191200	31534570	5650	5650	5650	5650	0
113	20241223	191100	31534570	5650	5650	5650	5650	0
114	20241223	191000	31534570	5650	5650	5650	5650	0
115	20241223	190900	31534570	5650	5650	5650	5650	0
116	20241223	190800	31534570	5650	5650	5650	5650	0
117	20241223	190700	31534570	5650	5650	5650	5650	0
118	20241223	190600	31534570	5650	5650	5650	5650	0
119	20241223	190500	31534570	5650	5650	5650	5650	0
120	20241223	190400	31534570	5650	5650	5650	5650	0
121	20241223	190300	31534570	5650	5650	5650	5650	0
122	20241223	190200	31534570	5650	5650	5650	5650	4
123	20241223	190100	31534570	5650	5650	5650	5650	0
124	20241223	190000	31534570	5650	5650	5650	5650	0
125	20241223	185900	31534570	5650	5650	5650	5650	0
126	20241223	185800	31534570	5650	5650	5650	5650	0
127	20241223	185700	31534570	5650	5650	5650	5650	0
128	20241223	185600	31534570	5650	5650	5650	5650	0
129	20241223	185500	31534570	5650	5650	5650	5650	0
130	20241223	185400	31534570	5650	5650	5650	5650	0
131	20241223	185300	31534570	5650	5650	5650	5650	0
132	20241223	185200	31534570	5650	5650	5650	5650	0
133	20241223	185100	31534570	5650	5650	5650	5650	0
134	20241223	185000	31534570	5650	5650	5650	5650	0
135	20241223	184900	31534570	5650	5650	5650	5650	0
136	20241223	184800	31534570	5650	5650	5650	5650	0
137	20241223	184700	31534570	5650	5650	5650	5650	0
138	20241223	184600	31534570	5650	5650	5650	5650	0
139	20241223	184500	31534570	5650	5650	5650	5650	0
140	20241223	184400	31534570	5650	5650	5650	5650	0
141	20241223	184300	31534570	5650	5650	5650	5650	0
142	20241223	184200	31534570	5650	5650	5650	5650	0
143	20241223	184100	31534570	5650	5650	5650	5650	0
144	20241223	184000	31534570	5650	5650	5650	5650	0
145	20241223	183900	31534570	5650	5650	5650	5650	0
146	20241223	183800	31534570	5650	5650	5650	5650	0
147	20241223	183700	31534570	5650	5650	5650	5650	0
148	20241223	183600	31534570	5650	5650	5650	5650	0
149	20241223	183500	31534570	5650	5650	5650	5650	0
150	20241223	183400	31534570	5650	5650	5650	5650	0
151	20241223	183300	31534570	5650	5650	5650	5650	0
152	20241223	183200	31534570	5650	5650	5650	5650	4
153	20241223	183100	31534570	5650	5650	5650	5650	0
154	20241223	183000	31534570	5650	5650	5650	5650	0
155	20241223	182900	31534570	5650	5650	5650	5650	0
156	20241223	182800	31534570	5650	5650	5650	5650	0
157	20241223	182700	31534570	5650	5650	5650	5650	0
158	20241223	182600	31534570	5650	5650	5650	5650	0
159	20241223	182500	31534570	5650	5650	5650	5650	0
160	20241223	182400	31534570	5650	5650	5650	5650	0
161	20241223	182300	31534570	5650	5650	5650	5650	0
162	20241223	182200	31534570	5650	5650	5650	5650	0
163	20241223	182100	31534570	5650	5650	5650	5650	0
164	20241223	182000	31534570	5650	5650	5650	5650	0
165	20241223	181900	31534570	5650	5650	5650	5650	0
166	20241223	181800	31534570	5650	5650	5650	5650	0
167	20241223	181700	31534570	5650	5650	5650	5650	0
168	20241223	181600	31534570	5650	5650	5650	5650	0
169	20241223	181500	31534570	5650	5650	5650	5650	0
170	20241223	181400	31534570	5650	5650	5650	5650	0
171	20241223	181300	31534570	5650	5650	5650	5650	0
172	20241223	181200	31534570	5650	5650	5650	5650	0
173	20241223	181100	31534570	5650	5650	5650	5650	0
174	20241223	181000	31534570	5650	5650	5650	5650	0
175	20241223	180900	31534570	5650	5650	5650	5650	0
176	20241223	180800	31534570	5650	5650	5650	5650	0
177	20241223	180700	31534570	5650	5650	5650	5650	0
178	20241223	180600	31534570	5650	5650	5650	5650	0
179	20241223	180500	31534570	5650	5650	5650	5650	0
180	20241223	180400	31534570	5650	5650	5650	5650	0
181	20241223	180300	31534570	5650	5650	5650	5650	0
182	20241223	180200	31534570	5650	5650	5650	5650	4
183	20241223	180100	31534570	5650	5650	5650	5650	0
184	20241223	180000	31534570	5650	5650	5650	5650	0
185	20241223	175900	31534570	5650	5650	5650	5650	0
186	20241223	175800	31534570	5650	5650	5650	5650	0
187	20241223	175700	31534570	5650	5650	5650	5650	0
188	20241223	175600	31534570	5650	5650	5650	5650	0
189	20241223	175500	31534570	5650	5650	5650	5650	0
190	20241223	175400	31534570	5650	5650	5650	5650	0
191	20241223	175300	31534570	5650	5650	5650	5650	0
192	20241223	175200	31534570	5650	5650	5650	5650	0
193	20241223	175100	31534570	5650	5650	5650	5650	0
194	20241223	175000	31534570	5650	5650	5650	5650	0
195	20241223	174900	31534570	5650	5650	5650	5650	0
196	20241223	174800	31534570	5650	5650	5650	5650	0
197	20241223	174700	31534570	5650	5650	5650	5650	0
198	20241223	174600	31534570	5650	5650	5650	5650	0
199	20241223	174500	31534570	5650	5650	5650	5650	0
200	20241223	174400	31534570	5650	5650	5650	5650	0
201	20241223	174300	31534570	5650	5650	5650	5650	0
202	20241223	174200	31534570	5650	5650	5650	5650	0
203	20241223	174100	31534570	5650	5650	5650	5650	0
204	20241223	174000	31534570	5650	5650	5650	5650	0
205	20241223	173900	31534570	5650	5650	5650	5650	0
206	20241223	173800	31534570	5650	5650	5650	5650	0
207	20241223	173700	31534570	5650	5650	5650	5650	0
208	20241223	173600	31534570	5650	5650	5650	5650	0
209	20241223	173500	31534570	5650	5650	5650	5650	0
210	20241223	173400	31534570	5650	5650	5650	5650	0
211	20241223	173300	31534570	5650	5650	5650	5650	0
212	20241223	173200	31534570	5650	5650	5650	5650	4
213	20241223	173100	31534570	5650	5650	5650	5650	0
214	20241223	173000	31534570	5650	5650	5650	5650	0
215	20241223	172900	31534570	5650	5650	5650	5650	0
216	20241223	172800	31534570	5650	5650	5650	5650	0
217	20241223	172700	31534570	5650	5650	5650	5650	0
218	20241223	172600	31534570	5650	5650	5650	5650	0
219	20241223	172500	31534570	5650	5650	5650	5650	0
220	20241223	172400	31534570	5650	5650	5650	5650	0
221	20241223	172300	31534570	5650	5650	5650	5650	0
222	20241223	172200	31534570	5650	5650	5650	5650	0
223	20241223	172100	31534570	5650	5650	5650	5650	0
224	20241223	172000	31534570	5650	5650	5650	5650	0
225	20241223	171900	31534570	5650	5650	5650	5650	0
226	20241223	171800	31534570	5650	5650	5650	5650	0
227	20241223	171700	31534570	5650	5650	5650	5650	0
228	20241223	171600	31534570	5650	5650	5650	5650	0
229	20241223	171500	31534570	5650	5650	5650	5650	0
230	20241223	171400	31534570	5650	5650	5650	5650	0
231	20241223	171300	31534570	5650	5650	5650	5650	0
232	20241223	171200	31534570	5650	5650	5650	5650	0
233	20241223	171100	31534570	5650	5650	5650	5650	0
234	20241223	171000	31534570	5650	5650	5650	5650	0
235	20241223	170900	31534570	5650	5650	5650	5650	0
236	20241223	170800	31534570	5650	5650	5650	5650	0
237	20241223	170700	31534570	5650	5650	5650	5650	0
238	20241223	170600	31534570	5650	5650	5650	5650	0
239	20241223	170500	31534570	5650	5650	5650	5650	0
240	20241223	170400	31534570	5650	5650	5650	5650	0
241	20241223	170300	31534570	5650	5650	5650	5650	0
242	20241223	170200	31534570	5650	5650	5650	5650	4
243	20241223	170100	31534570	5650	5650	5650	5650	0
244	20241223	170000	31534570	5650	5650	5650	5650	0
245	20241223	165900	31534570	5650	5650	5650	5650	0
246	20241223	165800	31534570	5650	5650	5650	5650	0
247	20241223	165700	31534570	5650	5650	5650	5650	0
248	20241223	165600	31534570	5650	5650	5650	5650	0
249	20241223	165500	31534570	5650	5650	5650	5650	0
250	20241223	165400	31534570	5650	5650	5650	5650	0
251	20241223	165300	31534570	5650	5650	5650	5650	0
252	20241223	165200	31534570	5650	5650	5650	5650	0
253	20241223	165100	31534570	5650	5650	5650	5650	0
254	20241223	165000	31534570	5650	5650	5650	5650	0
255	20241223	164900	31534570	5650	5650	5650	5650	0
256	20241223	164800	31534570	5650	5650	5650	5650	0
257	20241223	164700	31534570	5650	5650	5650	5650	0
258	20241223	164600	31534570	5650	5650	5650	5650	0
259	20241223	164500	31534570	5650	5650	5650	5650	0
260	20241223	164400	31534570	5650	5650	5650	5650	0
261	20241223	164300	31534570	5650	5650	5650	5650	0
262	20241223	164200	31534570	5650	5650	5650	5650	0
263	20241223	164100	31534570	5650	5650	5650	5650	0
264	20241223	164000	31534570	5650	5650	5650	5650	0
265	20241223	163900	31534570	5650	5650	5650	5650	0
266	20241223	163800	31534570	5650	5650	5650	5650	0
267	20241223	163700	31534570	5650	5650	5650	5650	0
268	20241223	163600	31534570	5650	5650	5650	5650	0
269	20241223	163500	31534570	5650	5650	5650	5650	0
270	20241223	163400	31534570	5650	5650	5650	5650	0
271	20241223	163300	31534570	5650	5650	5650	5650	0
272	20241223	163200	31534570	5650	5650	5650	5650	4
273	20241223	163100	31534570	5650	5650	5650	5650	0
274	20241223	163000	31534570	5650	5650	5650	5650	0
275	20241223	162900	31534570	5650	5650	5650	5650	0
276	20241223	162800	31534570	5650	5650	5650	5650	0
277	20241223	162700	31534570	5650	5650	5650	5650	0
278	20241223	162600	31534570	5650	5650	5650	5650	0
279	20241223	162500	31534570	5650	5650	5650	5650	0
280	20241223	162400	31534570	5650	5650	5650	5650	0
281	20241223	162300	31534570	5650	5650	5650	5650	0
282	20241223	162200	31534570	5650	5650	5650	5650	0
283	20241223	162100	31534570	5650	5650	5650	5650	0
284	20241223	162000	31534570	5650	5650	5650	5650	0
285	20241223	161900	31534570	5650	5650	5650	5650	0
286	20241223	161800	31534570	5650	5650	5650	5650	0
287	20241223	161700	31534570	5650	5650	5650	5650	0
288	20241223	161600	31534570	5650	5650	5650	5650	0
289	20241223	161500	31534570	5650	5650	5650	5650	0
290	20241223	161400	31534570	5650	5650	5650	5650	0
291	20241223	161300	31534570	5650	5650	5650	5650	0
292	20241223	161200	31534570	5650	5650	5650	5650	0
293	20241223	161100	31534570	5650	5650	5650	5650	0
294	20241223	161000	31534570	5650	5650	5650	5650	0
295	20241223	160900	31534570	5650	5650	5650	5650	0
296	20241223	160800	31534570	5650	5650	5650	5650	0
297	20241223	160700	31534570	5650	5650	5650	5650	0
298	20241223	160600	31534570	5650	5650	5650	5650	0
299	20241223	160500	31534570	5650	5650	5650	5650	0
300	20241223	160400	31534570	5650	5650	5650	5650	0
301	20241223	160300	31534570	5650	5650	5650	5650	0
302	20241223	160200	31534570	5650	5650	5650	5650	4
303	20241223	160100	31534570	5650	5650	5650	5650	0
304	20241223	160000	31534570	5650	5650	5650	5650	0
305	20241223	155900	31534570	5650	5650	5650	5650	0
306	20241223	155800	31534570	5650	5650	5650	5650	0
307	20241223	155700	31534570	5650	5650	5650	5650	0
308	20241223	155600	31534570	5650	5650	5650	5650	0
309	20241223	155500	31534570	5650	5650	5650	5650	0
310	20241223	155400	31534570	5650	5650	5650	5650	0
311	20241223	155300	31534570	5650	5650	5650	5650	0
312	20241223	155200	31534570	5650	5650	5650	5650	0
313	20241223	155100	31534570	5650	5650	5650	5650	0
314	20241223	155000	31534570	5650	5650	5650	5650	0
315	20241223	154900	31534570	5650	5650	5650	5650	0
316	20241223	154800	31534570	5650	5650	5650	5650	0
317	20241223	154700	31534570	5650	5650	5650	5650	0
318	20241223	154600	31534570	5650	5650	5650	5650	0
319	20241223	154500	31534570	5650	5650	5650	5650	0
320	20241223	154400	31534570	5650	5650	5650	5650	0
321	20241223	154300	31534570	5650	5650	5650	5650	0
322	20241223	154200	31534570	5650	5650	5650	5650	0
323	20241223	154100	31534570	5650	5650	5650	5650	0
324	20241223	154000	31534570	5650	5650	5650	5650	0
325	20241223	153900	31534570	5650	5650	5650	5650	0
326	20241223	153800	31534570	5650	5650	5650	5650	0
327	20241223	153700	31534570	5650	5650	5650	5650	0
328	20241223	153600	31534570	5650	5650	5650	5650	0
329	20241223	153500	31534570	5650	5650	5650	5650	0
330	20241223	153400	31534570	5650	5650	5650	5650	0
331	20241223	153300	31534570	5650	5650	5650	5650	0
332	20241223	153200	31534570	5650	5650	5650	5650	4
333	20241223	153100	31534570	5650	5650	5650	5650	0
334	20241223	153000	31534570	5650	5650	5650	5650	4
335	20241223	152900	31511970	5590	5590	5590	5590	0
336	20241223	152800	31511970	5590	5590	5590	5590	0
337	20241223	152700	31511970	5590	5590	5590	5590	0
338	20241223	152600	31511970	5590	5590	5590	5590	0
339	20241223	152500	31511970	5590	5590	5590	5590	0
340	20241223	152400	31511970	5590	5590	5590	5590	0
341	20241223	152300	31511970	5590	5590	5590	5590	0
342	20241223	152200	31511970	5590	5590	5590	5590	0
343	20241223	152100	31511970	5590	5590	5590	5590	0
344	20241223	152000	31511970	5590	5590	5590	5590	0
345	20241223	151900	31511970	5590	5660	5670	5590	32
346	20241223	151800	31330800	5660	5660	5660	5660	0
347	20241223	151700	31330800	5660	5660	5660	5660	0
348	20241223	151600	31330800	5660	5660	5660	5660	0
349	20241223	151500	31330800	5660	5660	5660	5660	1
350	20241223	151400	31325140	5660	5660	5660	5660	0
351	20241223	151300	31325140	5660	5660	5660	5660	0
352	20241223	151200	31325140	5660	5660	5660	5660	0
353	20241223	151100	31325140	5660	5660	5660	5660	0
354	20241223	151000	31325140	5660	5660	5660	5660	0
355	20241223	150900	31325140	5660	5660	5660	5660	0
356	20241223	150800	31325140	5660	5660	5660	5660	0
357	20241223	150700	31325140	5660	5660	5660	5660	2
358	20241223	150600	31313820	5660	5660	5660	5660	0
359	20241223	150500	31313820	5660	5660	5660	5660	0
360	20241223	150400	31313820	5660	5650	5660	5650	500
361	20241223	150300	28483860	5650	5650	5650	5650	491
362	20241223	150200	25709710	5650	5650	5650	5650	0
363	20241223	150100	25709710	5650	5630	5650	5630	18
364	20241223	150000	25608140	5640	5640	5640	5640	0
365	20241223	145900	25608140	5640	5640	5640	5640	0
366	20241223	145800	25608140	5640	5640	5640	5640	0
367	20241223	145700	25608140	5640	5640	5640	5640	0
368	20241223	145600	25608140	5640	5640	5640	5640	0
369	20241223	145500	25608140	5640	5640	5640	5640	0
370	20241223	145400	25608140	5640	5640	5640	5640	0
371	20241223	145300	25608140	5640	5640	5640	5640	0
372	20241223	145200	25608140	5640	5640	5640	5640	1
373	20241223	145100	25602500	5650	5650	5650	5650	0
374	20241223	145000	25602500	5650	5650	5650	5650	0
375	20241223	144900	25602500	5650	5650	5650	5650	30
376	20241223	144800	25433000	5570	5570	5570	5570	0
377	20241223	144700	25433000	5570	5570	5570	5570	0
378	20241223	144600	25433000	5570	5570	5570	5570	0
379	20241223	144500	25433000	5570	5570	5570	5570	0
380	20241223	144400	25433000	5570	5570	5570	5570	0
381	20241223	144300	25433000	5570	5570	5570	5570	0
382	20241223	144200	25433000	5570	5570	5570	5570	0
383	20241223	144100	25433000	5570	5570	5570	5570	0
384	20241223	144000	25433000	5570	5570	5570	5570	0
385	20241223	143900	25433000	5570	5570	5570	5570	0
386	20241223	143800	25433000	5570	5570	5570	5570	0
387	20241223	143700	25433000	5570	5570	5570	5570	0
388	20241223	143600	25433000	5570	5580	5580	5570	9
389	20241223	143500	25382860	5670	5670	5670	5670	0
390	20241223	143400	25382860	5670	5630	5670	5630	70
391	20241223	143300	24988370	5640	5640	5640	5640	0
392	20241223	143200	24988370	5640	5640	5640	5640	0
393	20241223	143100	24988370	5640	5640	5640	5640	0
394	20241223	143000	24988370	5640	5640	5640	5640	0
395	20241223	142900	24988370	5640	5640	5640	5640	0
396	20241223	142800	24988370	5640	5640	5640	5640	0
397	20241223	142700	24988370	5640	5640	5640	5640	0
398	20241223	142600	24988370	5640	5640	5640	5640	0
399	20241223	142500	24988370	5640	5640	5640	5640	23
400	20241223	142400	24858650	5570	5570	5570	5570	0
401	20241223	142300	24858650	5570	5570	5570	5570	138
402	20241223	142200	24089990	5660	5660	5660	5660	0
403	20241223	142100	24089990	5660	5660	5660	5660	0
404	20241223	142000	24089990	5660	5660	5660	5660	0
405	20241223	141900	24089990	5660	5660	5660	5660	0
406	20241223	141800	24089990	5660	5660	5660	5660	0
407	20241223	141700	24089990	5660	5660	5660	5660	0
408	20241223	141600	24089990	5660	5660	5660	5660	0
409	20241223	141500	24089990	5660	5650	5660	5650	81
410	20241223	141400	23632040	5640	5640	5640	5640	0
411	20241223	141300	23632040	5640	5640	5640	5640	0
412	20241223	141200	23632040	5640	5640	5640	5640	0
413	20241223	141100	23632040	5640	5640	5640	5640	0
414	20241223	141000	23632040	5640	5640	5640	5640	0
415	20241223	140900	23632040	5640	5640	5640	5640	0
416	20241223	140800	23632040	5640	5630	5640	5630	105
417	20241223	140700	23040490	5620	5610	5620	5610	116
418	20241223	140600	22388830	5600	5600	5600	5600	0
419	20241223	140500	22388830	5600	5600	5600	5600	0
420	20241223	140400	22388830	5600	5600	5600	5600	0
421	20241223	140300	22388830	5600	5590	5600	5590	16
422	20241223	140200	22299290	5590	5590	5590	5590	0
423	20241223	140100	22299290	5590	5590	5590	5590	0
424	20241223	140000	22299290	5590	5590	5590	5590	0
425	20241223	135900	22299290	5590	5590	5590	5590	0
426	20241223	135800	22299290	5590	5590	5590	5590	0
427	20241223	135700	22299290	5590	5590	5590	5590	0
428	20241223	135600	22299290	5590	5590	5590	5590	0
429	20241223	135500	22299290	5590	5590	5590	5590	0
430	20241223	135400	22299290	5590	5590	5590	5590	0
431	20241223	135300	22299290	5590	5590	5590	5590	0
432	20241223	135200	22299290	5590	5590	5590	5590	0
433	20241223	135100	22299290	5590	5590	5590	5590	0
434	20241223	135000	22299290	5590	5590	5590	5590	1
435	20241223	134900	22293700	5510	5510	5510	5510	1
436	20241223	134800	22288190	5480	5480	5480	5480	0
437	20241223	134700	22288190	5480	5480	5480	5480	0
438	20241223	134600	22288190	5480	5480	5480	5480	0
439	20241223	134500	22288190	5480	5480	5480	5480	0
440	20241223	134400	22288190	5480	5480	5480	5480	0
441	20241223	134300	22288190	5480	5480	5480	5480	0
442	20241223	134200	22288190	5480	5480	5480	5480	0
443	20241223	134100	22288190	5480	5480	5480	5480	0
444	20241223	134000	22288190	5480	5590	5590	5480	466
445	20241223	133900	19709810	5610	5610	5610	5610	0
446	20241223	133800	19709810	5610	5610	5610	5610	0
447	20241223	133700	19709810	5610	5610	5610	5610	0
448	20241223	133600	19709810	5610	5610	5610	5610	0
449	20241223	133500	19709810	5610	5610	5610	5610	0
450	20241223	133400	19709810	5610	5610	5610	5610	0
451	20241223	133300	19709810	5610	5600	5610	5600	18
452	20241223	133200	19608930	5590	5590	5590	5590	0
453	20241223	133100	19608930	5590	5590	5590	5590	0
454	20241223	133000	19608930	5590	5590	5590	5590	0
455	20241223	132900	19608930	5590	5590	5590	5590	0
456	20241223	132800	19608930	5590	5590	5590	5590	0
457	20241223	132700	19608930	5590	5590	5590	5590	0
458	20241223	132600	19608930	5590	5590	5590	5590	0
459	20241223	132500	19608930	5590	5590	5590	5590	0
460	20241223	132400	19608930	5590	5590	5590	5590	0
461	20241223	132300	19608930	5590	5590	5590	5590	0
462	20241223	132200	19608930	5590	5590	5590	5590	0
463	20241223	132100	19608930	5590	5590	5590	5590	0
464	20241223	132000	19608930	5590	5590	5590	5590	0
465	20241223	131900	19608930	5590	5590	5590	5590	0
466	20241223	131800	19608930	5590	5590	5590	5590	0
467	20241223	131700	19608930	5590	5590	5590	5590	0
468	20241223	131600	19608930	5590	5590	5590	5590	0
469	20241223	131500	19608930	5590	5590	5590	5590	0
470	20241223	131400	19608930	5590	5590	5590	5590	0
471	20241223	131300	19608930	5590	5590	5590	5590	0
472	20241223	131200	19608930	5590	5590	5590	5590	0
473	20241223	131100	19608930	5590	5590	5590	5590	0
474	20241223	131000	19608930	5590	5590	5590	5590	0
475	20241223	130900	19608930	5590	5590	5590	5590	0
476	20241223	130800	19608930	5590	5590	5590	5590	0
477	20241223	130700	19608930	5590	5590	5590	5590	0
478	20241223	130600	19608930	5590	5590	5590	5590	0
479	20241223	130500	19608930	5590	5590	5590	5590	0
480	20241223	130400	19608930	5590	5590	5590	5590	0
481	20241223	130300	19608930	5590	5590	5590	5590	0
482	20241223	130200	19608930	5590	5590	5590	5590	0
483	20241223	130100	19608930	5590	5590	5590	5590	0
484	20241223	130000	19608930	5590	5590	5590	5590	0
485	20241223	125900	19608930	5590	5590	5590	5590	0
486	20241223	125800	19608930	5590	5590	5590	5590	0
487	20241223	125700	19608930	5590	5590	5590	5590	0
488	20241223	125600	19608930	5590	5590	5590	5590	0
489	20241223	125500	19608930	5590	5590	5590	5590	26
490	20241223	125400	19463590	5580	5580	5580	5580	26
491	20241223	125300	19318510	5580	5580	5580	5580	100
492	20241223	125200	18760510	5580	5580	5580	5580	0
493	20241223	125100	18760510	5580	5580	5580	5580	84
494	20241223	125000	18291790	5590	5590	5590	5590	0
495	20241223	124900	18291790	5590	5590	5590	5590	0
496	20241223	124800	18291790	5590	5590	5590	5590	0
497	20241223	124700	18291790	5590	5590	5590	5590	0
498	20241223	124600	18291790	5590	5590	5590	5590	0
499	20241223	124500	18291790	5590	5590	5590	5590	0
500	20241223	124400	18291790	5590	5590	5590	5590	0
501	20241223	124300	18291790	5590	5590	5590	5590	3
502	20241223	124200	18275020	5590	5590	5590	5590	0
503	20241223	124100	18275020	5590	5590	5590	5590	1
504	20241223	124000	18269430	5590	5590	5590	5590	0
505	20241223	123900	18269430	5590	5590	5590	5590	0
506	20241223	123800	18269430	5590	5590	5590	5590	0
507	20241223	123700	18269430	5590	5590	5590	5590	2
508	20241223	123600	18258250	5590	5590	5590	5590	0
509	20241223	123500	18258250	5590	5590	5590	5590	0
510	20241223	123400	18258250	5590	5590	5590	5590	5
511	20241223	123300	18230300	5580	5580	5580	5580	0
512	20241223	123200	18230300	5580	5580	5580	5580	0
513	20241223	123100	18230300	5580	5580	5580	5580	22
514	20241223	123000	18107540	5580	5580	5580	5580	0
515	20241223	122900	18107540	5580	5580	5580	5580	0
516	20241223	122800	18107540	5580	5580	5580	5580	0
517	20241223	122700	18107540	5580	5580	5580	5580	1
518	20241223	122600	18101960	5580	5580	5580	5580	1110
519	20241223	122500	11908160	5580	5580	5580	5580	0
520	20241223	122400	11908160	5580	5580	5580	5580	0
521	20241223	122300	11908160	5580	5580	5580	5580	0
522	20241223	122200	11908160	5580	5580	5580	5580	0
523	20241223	122100	11908160	5580	5580	5580	5580	0
524	20241223	122000	11908160	5580	5580	5580	5580	0
525	20241223	121900	11908160	5580	5580	5580	5580	0
526	20241223	121800	11908160	5580	5580	5580	5580	0
527	20241223	121700	11908160	5580	5570	5590	5570	380
528	20241223	121600	9787870	5570	5570	5570	5570	0
529	20241223	121500	9787870	5570	5570	5570	5570	1
530	20241223	121400	9782300	5560	5560	5560	5560	0
531	20241223	121300	9782300	5560	5560	5560	5560	0
532	20241223	121200	9782300	5560	5560	5560	5560	14
533	20241223	121100	9704460	5560	5560	5560	5560	0
534	20241223	121000	9704460	5560	5560	5560	5560	0
535	20241223	120900	9704460	5560	5560	5560	5560	29
536	20241223	120800	9543220	5550	5550	5550	5550	114
537	20241223	120700	8910520	5540	5540	5540	5540	0
538	20241223	120600	8910520	5540	5540	5540	5540	0
539	20241223	120500	8910520	5540	5540	5540	5540	2
540	20241223	120400	8899440	5540	5540	5540	5540	0
541	20241223	120300	8899440	5540	5540	5540	5540	0
542	20241223	120200	8899440	5540	5540	5540	5540	0
543	20241223	120100	8899440	5540	5540	5540	5540	0
544	20241223	120000	8899440	5540	5540	5540	5540	0
545	20241223	115900	8899440	5540	5540	5540	5540	3
546	20241223	115800	8882820	5540	5530	5540	5530	149
547	20241223	115700	8057610	5530	5530	5530	5530	0
548	20241223	115600	8057610	5530	5530	5530	5530	0
549	20241223	115500	8057610	5530	5530	5530	5530	0
550	20241223	115400	8057610	5530	5530	5530	5530	0
551	20241223	115300	8057610	5530	5530	5530	5530	0
552	20241223	115200	8057610	5530	5530	5530	5530	0
553	20241223	115100	8057610	5530	5530	5530	5530	0
554	20241223	115000	8057610	5530	5530	5530	5530	0
555	20241223	114900	8057610	5530	5530	5530	5530	0
556	20241223	114800	8057610	5530	5530	5530	5530	0
557	20241223	114700	8057610	5530	5530	5530	5530	3
558	20241223	114600	8041020	5530	5530	5530	5530	0
559	20241223	114500	8041020	5530	5520	5530	5520	490
560	20241223	114400	5331540	5530	5530	5530	5530	0
561	20241223	114300	5331540	5530	5530	5530	5530	0
562	20241223	114200	5331540	5530	5530	5530	5530	0
563	20241223	114100	5331540	5530	5530	5530	5530	0
564	20241223	114000	5331540	5530	5530	5530	5530	0
565	20241223	113900	5331540	5530	5530	5530	5530	0
566	20241223	113800	5331540	5530	5530	5530	5530	0
567	20241223	113700	5331540	5530	5530	5530	5530	0
568	20241223	113600	5331540	5530	5530	5530	5530	0
569	20241223	113500	5331540	5530	5530	5530	5530	0
570	20241223	113400	5331540	5530	5530	5530	5530	0
571	20241223	113300	5331540	5530	5530	5530	5530	0
572	20241223	113200	5331540	5530	5530	5530	5530	3
573	20241223	113100	5314950	5530	5530	5530	5530	0
574	20241223	113000	5314950	5530	5530	5530	5530	0
575	20241223	112900	5314950	5530	5530	5530	5530	0
576	20241223	112800	5314950	5530	5530	5530	5530	0
577	20241223	112700	5314950	5530	5530	5530	5530	0
578	20241223	112600	5314950	5530	5530	5530	5530	0
579	20241223	112500	5314950	5530	5530	5530	5530	0
580	20241223	112400	5314950	5530	5530	5530	5530	0
581	20241223	112300	5314950	5530	5530	5530	5530	0
582	20241223	112200	5314950	5530	5530	5530	5530	2
583	20241223	112100	5303890	5530	5530	5530	5530	0
584	20241223	112000	5303890	5530	5530	5530	5530	0
585	20241223	111900	5303890	5530	5530	5530	5530	0
586	20241223	111800	5303890	5530	5530	5530	5530	0
587	20241223	111700	5303890	5530	5530	5530	5530	0
588	20241223	111600	5303890	5530	5530	5530	5530	0
589	20241223	111500	5303890	5530	5530	5530	5530	0
590	20241223	111400	5303890	5530	5530	5530	5530	0
591	20241223	111300	5303890	5530	5530	5530	5530	2
592	20241223	111200	5292830	5550	5550	5550	5550	0
593	20241223	111100	5292830	5550	5550	5550	5550	0
594	20241223	111000	5292830	5550	5550	5550	5550	0
595	20241223	110900	5292830	5550	5550	5550	5550	0
596	20241223	110800	5292830	5550	5550	5550	5550	0
597	20241223	110700	5292830	5550	5550	5550	5550	0
598	20241223	110600	5292830	5550	5550	5550	5550	0
599	20241223	110500	5292830	5550	5550	5550	5550	0
600	20241223	110400	5292830	5550	5550	5550	5550	0
601	20241223	110300	5292830	5550	5550	5550	5550	0
602	20241223	110200	5292830	5550	5550	5550	5550	0
603	20241223	110100	5292830	5550	5550	5550	5550	0
604	20241223	110000	5292830	5550	5550	5550	5550	0
605	20241223	105900	5292830	5550	5550	5550	5550	0
606	20241223	105800	5292830	5550	5550	5550	5550	0
607	20241223	105700	5292830	5550	5550	5550	5550	0
608	20241223	105600	5292830	5550	5550	5550	5550	0
609	20241223	105500	5292830	5550	5550	5550	5550	0
610	20241223	105400	5292830	5550	5550	5550	5550	0
611	20241223	105300	5292830	5550	5550	5550	5550	0
612	20241223	105200	5292830	5550	5550	5550	5550	0
613	20241223	105100	5292830	5550	5550	5550	5550	0
614	20241223	105000	5292830	5550	5550	5550	5550	0
615	20241223	104900	5292830	5550	5550	5550	5550	0
616	20241223	104800	5292830	5550	5550	5550	5550	0
617	20241223	104700	5292830	5550	5550	5550	5550	0
618	20241223	104600	5292830	5550	5550	5550	5550	0
619	20241223	104500	5292830	5550	5550	5550	5550	0
620	20241223	104400	5292830	5550	5520	5550	5520	100
621	20241223	104300	4740130	5530	5530	5530	5530	0
622	20241223	104200	4740130	5530	5530	5530	5530	0
623	20241223	104100	4740130	5530	5530	5530	5530	0
624	20241223	104000	4740130	5530	5530	5530	5530	0
625	20241223	103900	4740130	5530	5530	5530	5530	0
626	20241223	103800	4740130	5530	5530	5530	5530	0
627	20241223	103700	4740130	5530	5530	5530	5530	0
628	20241223	103600	4740130	5530	5530	5530	5530	0
629	20241223	103500	4740130	5530	5490	5530	5490	2
630	20241223	103400	4729110	5520	5520	5520	5520	0
631	20241223	103300	4729110	5520	5520	5520	5520	0
632	20241223	103200	4729110	5520	5520	5520	5520	0
633	20241223	103100	4729110	5520	5520	5520	5520	0
634	20241223	103000	4729110	5520	5520	5520	5520	0
635	20241223	102900	4729110	5520	5520	5520	5520	0
636	20241223	102800	4729110	5520	5520	5520	5520	0
637	20241223	102700	4729110	5520	5520	5520	5520	0
638	20241223	102600	4729110	5520	5520	5520	5520	0
639	20241223	102500	4729110	5520	5520	5520	5520	0
640	20241223	102400	4729110	5520	5520	5520	5520	0
641	20241223	102300	4729110	5520	5520	5520	5520	0
642	20241223	102200	4729110	5520	5520	5520	5520	0
643	20241223	102100	4729110	5520	5520	5520	5520	0
644	20241223	102000	4729110	5520	5520	5520	5520	0
645	20241223	101900	4729110	5520	5520	5520	5520	0
646	20241223	101800	4729110	5520	5520	5520	5520	0
647	20241223	101700	4729110	5520	5520	5520	5520	3
648	20241223	101600	4712550	5520	5520	5520	5520	0
649	20241223	101500	4712550	5520	5520	5520	5520	0
650	20241223	101400	4712550	5520	5520	5520	5520	0
651	20241223	101300	4712550	5520	5520	5520	5520	0
652	20241223	101200	4712550	5520	5520	5520	5520	4
653	20241223	101100	4690470	5520	5520	5520	5520	0
654	20241223	101000	4690470	5520	5520	5520	5520	0
655	20241223	100900	4690470	5520	5520	5520	5520	0
656	20241223	100800	4690470	5520	5520	5520	5520	0
657	20241223	100700	4690470	5520	5520	5520	5520	0
658	20241223	100600	4690470	5520	5520	5520	5520	0
659	20241223	100500	4690470	5520	5480	5520	5480	19
660	20241223	100400	4586190	5510	5510	5510	5510	10
661	20241223	100300	4531090	5480	5480	5480	5480	0
662	20241223	100200	4531090	5480	5480	5480	5480	6
663	20241223	100100	4498210	5530	5530	5530	5530	0
664	20241223	100000	4498210	5530	5530	5530	5530	1
665	20241223	095900	4492680	5530	5530	5530	5530	0
666	20241223	095800	4492680	5530	5530	5530	5530	0
667	20241223	095700	4492680	5530	5530	5530	5530	0
668	20241223	095600	4492680	5530	5530	5530	5530	0
669	20241223	095500	4492680	5530	5530	5530	5530	0
670	20241223	095400	4492680	5530	5530	5530	5530	0
671	20241223	095300	4492680	5530	5530	5530	5530	0
672	20241223	095200	4492680	5530	5530	5530	5530	0
673	20241223	095100	4492680	5530	5530	5530	5530	0
674	20241223	095000	4492680	5530	5530	5530	5530	0
675	20241223	094900	4492680	5530	5530	5530	5530	0
676	20241223	094800	4492680	5530	5530	5530	5530	0
677	20241223	094700	4492680	5530	5530	5530	5530	1
678	20241223	094600	4487150	5520	5520	5520	5520	0
679	20241223	094500	4487150	5520	5520	5520	5520	0
680	20241223	094400	4487150	5520	5520	5520	5520	0
681	20241223	094300	4487150	5520	5520	5520	5520	0
682	20241223	094200	4487150	5520	5520	5520	5520	1
683	20241223	094100	4481630	5470	5470	5470	5470	0
684	20241223	094000	4481630	5470	5470	5470	5470	47
685	20241223	093900	4224540	5470	5470	5470	5470	0
686	20241223	093800	4224540	5470	5470	5470	5470	0
687	20241223	093700	4224540	5470	5470	5470	5470	0
688	20241223	093600	4224540	5470	5470	5470	5470	0
689	20241223	093500	4224540	5470	5470	5470	5470	0
690	20241223	093400	4224540	5470	5470	5470	5470	0
691	20241223	093300	4224540	5470	5470	5470	5470	26
692	20241223	093200	4082320	5460	5460	5460	5460	0
693	20241223	093100	4082320	5460	5460	5460	5460	0
694	20241223	093000	4082320	5460	5460	5460	5460	2
695	20241223	092900	4071400	5460	5460	5460	5460	8
696	20241223	092800	4027720	5460	5460	5460	5460	0
697	20241223	092700	4027720	5460	5460	5460	5460	31
698	20241223	092600	3858460	5460	5460	5460	5460	0
699	20241223	092500	3858460	5460	5460	5460	5460	0
700	20241223	092400	3858460	5460	5460	5460	5460	0
701	20241223	092300	3858460	5460	5460	5460	5460	0
702	20241223	092200	3858460	5460	5460	5460	5460	0
703	20241223	092100	3858460	5460	5460	5460	5460	0
704	20241223	092000	3858460	5460	5460	5460	5460	5
705	20241223	091900	3831160	5450	5450	5450	5450	51
706	20241223	091800	3553210	5460	5460	5460	5460	1
707	20241223	091700	3547750	5530	5530	5530	5530	0
708	20241223	091600	3547750	5530	5530	5530	5530	0
709	20241223	091500	3547750	5530	5530	5530	5530	0
710	20241223	091400	3547750	5530	5530	5530	5530	3
711	20241223	091300	3531160	5460	5460	5460	5460	70
712	20241223	091200	3148960	5530	5530	5530	5530	0
713	20241223	091100	3148960	5530	5530	5530	5530	0
714	20241223	091000	3148960	5530	5440	5530	5440	45
715	20241223	090900	2904070	5530	5530	5530	5530	1
716	20241223	090800	2898540	5440	5440	5440	5440	0
717	20241223	090700	2898540	5440	5450	5450	5440	299
718	20241223	090600	1271780	5440	5440	5440	5440	0
719	20241223	090500	1271780	5440	5520	5590	5430	165
720	20241223	090400	370990	5530	5530	5530	5530	0
721	20241223	090300	370990	5530	5530	5530	5530	0
722	20241223	090200	370990	5530	5530	5530	5530	3
723	20241223	090100	354400	5530	5530	5530	5530	0
724	20241223	090000	354400	5530	5650	5650	5530	64