KissMeData/258790/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	210100	129053355	1013	1013	1013	1013	839
3	20241223	210000	129053355	1013	1013	1013	1013	0
4	20241223	205900	129053355	1013	1013	1013	1013	0
5	20241223	205800	129053355	1013	1013	1013	1013	0
6	20241223	205700	129053355	1013	1013	1013	1013	0
7	20241223	205600	129053355	1013	1013	1013	1013	0
8	20241223	205500	129053355	1013	1013	1013	1013	0
9	20241223	205400	129053355	1013	1013	1013	1013	0
10	20241223	205300	129053355	1013	1013	1013	1013	0
11	20241223	205200	129053355	1013	1013	1013	1013	0
12	20241223	205100	129053355	1013	1013	1013	1013	0
13	20241223	205000	129053355	1013	1013	1013	1013	0
14	20241223	204900	129053355	1013	1013	1013	1013	0
15	20241223	204800	129053355	1013	1013	1013	1013	0
16	20241223	204700	129053355	1013	1013	1013	1013	0
17	20241223	204600	129053355	1013	1013	1013	1013	0
18	20241223	204500	129053355	1013	1013	1013	1013	0
19	20241223	204400	129053355	1013	1013	1013	1013	0
20	20241223	204300	129053355	1013	1013	1013	1013	0
21	20241223	204200	129053355	1013	1013	1013	1013	0
22	20241223	204100	129053355	1013	1013	1013	1013	0
23	20241223	204000	129053355	1013	1013	1013	1013	0
24	20241223	203900	129053355	1013	1013	1013	1013	0
25	20241223	203800	129053355	1013	1013	1013	1013	0
26	20241223	203700	129053355	1013	1013	1013	1013	0
27	20241223	203600	129053355	1013	1013	1013	1013	0
28	20241223	203500	129053355	1013	1013	1013	1013	0
29	20241223	203400	129053355	1013	1013	1013	1013	0
30	20241223	203300	129053355	1013	1013	1013	1013	0
31	20241223	203200	129053355	1013	1013	1013	1013	0
32	20241223	203100	129053355	1013	1013	1013	1013	839
33	20241223	203000	129053355	1013	1013	1013	1013	0
34	20241223	202900	129053355	1013	1013	1013	1013	0
35	20241223	202800	129053355	1013	1013	1013	1013	0
36	20241223	202700	129053355	1013	1013	1013	1013	0
37	20241223	202600	129053355	1013	1013	1013	1013	0
38	20241223	202500	129053355	1013	1013	1013	1013	0
39	20241223	202400	129053355	1013	1013	1013	1013	0
40	20241223	202300	129053355	1013	1013	1013	1013	0
41	20241223	202200	129053355	1013	1013	1013	1013	0
42	20241223	202100	129053355	1013	1013	1013	1013	0
43	20241223	202000	129053355	1013	1013	1013	1013	0
44	20241223	201900	129053355	1013	1013	1013	1013	0
45	20241223	201800	129053355	1013	1013	1013	1013	0
46	20241223	201700	129053355	1013	1013	1013	1013	0
47	20241223	201600	129053355	1013	1013	1013	1013	0
48	20241223	201500	129053355	1013	1013	1013	1013	0
49	20241223	201400	129053355	1013	1013	1013	1013	0
50	20241223	201300	129053355	1013	1013	1013	1013	0
51	20241223	201200	129053355	1013	1013	1013	1013	0
52	20241223	201100	129053355	1013	1013	1013	1013	0
53	20241223	201000	129053355	1013	1013	1013	1013	0
54	20241223	200900	129053355	1013	1013	1013	1013	0
55	20241223	200800	129053355	1013	1013	1013	1013	0
56	20241223	200700	129053355	1013	1013	1013	1013	0
57	20241223	200600	129053355	1013	1013	1013	1013	0
58	20241223	200500	129053355	1013	1013	1013	1013	0
59	20241223	200400	129053355	1013	1013	1013	1013	0
60	20241223	200300	129053355	1013	1013	1013	1013	0
61	20241223	200200	129053355	1013	1013	1013	1013	0
62	20241223	200100	129053355	1013	1013	1013	1013	839
63	20241223	200000	129053355	1013	1013	1013	1013	0
64	20241223	195900	129053355	1013	1013	1013	1013	0
65	20241223	195800	129053355	1013	1013	1013	1013	0
66	20241223	195700	129053355	1013	1013	1013	1013	0
67	20241223	195600	129053355	1013	1013	1013	1013	0
68	20241223	195500	129053355	1013	1013	1013	1013	0
69	20241223	195400	129053355	1013	1013	1013	1013	0
70	20241223	195300	129053355	1013	1013	1013	1013	0
71	20241223	195200	129053355	1013	1013	1013	1013	0
72	20241223	195100	129053355	1013	1013	1013	1013	0
73	20241223	195000	129053355	1013	1013	1013	1013	0
74	20241223	194900	129053355	1013	1013	1013	1013	0
75	20241223	194800	129053355	1013	1013	1013	1013	0
76	20241223	194700	129053355	1013	1013	1013	1013	0
77	20241223	194600	129053355	1013	1013	1013	1013	0
78	20241223	194500	129053355	1013	1013	1013	1013	0
79	20241223	194400	129053355	1013	1013	1013	1013	0
80	20241223	194300	129053355	1013	1013	1013	1013	0
81	20241223	194200	129053355	1013	1013	1013	1013	0
82	20241223	194100	129053355	1013	1013	1013	1013	0
83	20241223	194000	129053355	1013	1013	1013	1013	0
84	20241223	193900	129053355	1013	1013	1013	1013	0
85	20241223	193800	129053355	1013	1013	1013	1013	0
86	20241223	193700	129053355	1013	1013	1013	1013	0
87	20241223	193600	129053355	1013	1013	1013	1013	0
88	20241223	193500	129053355	1013	1013	1013	1013	0
89	20241223	193400	129053355	1013	1013	1013	1013	0
90	20241223	193300	129053355	1013	1013	1013	1013	0
91	20241223	193200	129053355	1013	1013	1013	1013	0
92	20241223	193100	129053355	1013	1013	1013	1013	839
93	20241223	193000	129053355	1013	1013	1013	1013	0
94	20241223	192900	129053355	1013	1013	1013	1013	0
95	20241223	192800	129053355	1013	1013	1013	1013	0
96	20241223	192700	129053355	1013	1013	1013	1013	0
97	20241223	192600	129053355	1013	1013	1013	1013	0
98	20241223	192500	129053355	1013	1013	1013	1013	0
99	20241223	192400	129053355	1013	1013	1013	1013	0
100	20241223	192300	129053355	1013	1013	1013	1013	0
101	20241223	192200	129053355	1013	1013	1013	1013	0
102	20241223	192100	129053355	1013	1013	1013	1013	0
103	20241223	192000	129053355	1013	1013	1013	1013	0
104	20241223	191900	129053355	1013	1013	1013	1013	0
105	20241223	191800	129053355	1013	1013	1013	1013	0
106	20241223	191700	129053355	1013	1013	1013	1013	0
107	20241223	191600	129053355	1013	1013	1013	1013	0
108	20241223	191500	129053355	1013	1013	1013	1013	0
109	20241223	191400	129053355	1013	1013	1013	1013	0
110	20241223	191300	129053355	1013	1013	1013	1013	0
111	20241223	191200	129053355	1013	1013	1013	1013	0
112	20241223	191100	129053355	1013	1013	1013	1013	0
113	20241223	191000	129053355	1013	1013	1013	1013	0
114	20241223	190900	129053355	1013	1013	1013	1013	0
115	20241223	190800	129053355	1013	1013	1013	1013	0
116	20241223	190700	129053355	1013	1013	1013	1013	0
117	20241223	190600	129053355	1013	1013	1013	1013	0
118	20241223	190500	129053355	1013	1013	1013	1013	0
119	20241223	190400	129053355	1013	1013	1013	1013	0
120	20241223	190300	129053355	1013	1013	1013	1013	0
121	20241223	190200	129053355	1013	1013	1013	1013	0
122	20241223	190100	129053355	1013	1013	1013	1013	839
123	20241223	190000	129053355	1013	1013	1013	1013	0
124	20241223	185900	129053355	1013	1013	1013	1013	0
125	20241223	185800	129053355	1013	1013	1013	1013	0
126	20241223	185700	129053355	1013	1013	1013	1013	0
127	20241223	185600	129053355	1013	1013	1013	1013	0
128	20241223	185500	129053355	1013	1013	1013	1013	0
129	20241223	185400	129053355	1013	1013	1013	1013	0
130	20241223	185300	129053355	1013	1013	1013	1013	0
131	20241223	185200	129053355	1013	1013	1013	1013	0
132	20241223	185100	129053355	1013	1013	1013	1013	0
133	20241223	185000	129053355	1013	1013	1013	1013	0
134	20241223	184900	129053355	1013	1013	1013	1013	0
135	20241223	184800	129053355	1013	1013	1013	1013	0
136	20241223	184700	129053355	1013	1013	1013	1013	0
137	20241223	184600	129053355	1013	1013	1013	1013	0
138	20241223	184500	129053355	1013	1013	1013	1013	0
139	20241223	184400	129053355	1013	1013	1013	1013	0
140	20241223	184300	129053355	1013	1013	1013	1013	0
141	20241223	184200	129053355	1013	1013	1013	1013	0
142	20241223	184100	129053355	1013	1013	1013	1013	0
143	20241223	184000	129053355	1013	1013	1013	1013	0
144	20241223	183900	129053355	1013	1013	1013	1013	0
145	20241223	183800	129053355	1013	1013	1013	1013	0
146	20241223	183700	129053355	1013	1013	1013	1013	0
147	20241223	183600	129053355	1013	1013	1013	1013	0
148	20241223	183500	129053355	1013	1013	1013	1013	0
149	20241223	183400	129053355	1013	1013	1013	1013	0
150	20241223	183300	129053355	1013	1013	1013	1013	0
151	20241223	183200	129053355	1013	1013	1013	1013	0
152	20241223	183100	129053355	1013	1013	1013	1013	839
153	20241223	183000	129053355	1013	1013	1013	1013	0
154	20241223	182900	129053355	1013	1013	1013	1013	0
155	20241223	182800	129053355	1013	1013	1013	1013	0
156	20241223	182700	129053355	1013	1013	1013	1013	0
157	20241223	182600	129053355	1013	1013	1013	1013	0
158	20241223	182500	129053355	1013	1013	1013	1013	0
159	20241223	182400	129053355	1013	1013	1013	1013	0
160	20241223	182300	129053355	1013	1013	1013	1013	0
161	20241223	182200	129053355	1013	1013	1013	1013	0
162	20241223	182100	129053355	1013	1013	1013	1013	0
163	20241223	182000	129053355	1013	1013	1013	1013	0
164	20241223	181900	129053355	1013	1013	1013	1013	0
165	20241223	181800	129053355	1013	1013	1013	1013	0
166	20241223	181700	129053355	1013	1013	1013	1013	0
167	20241223	181600	129053355	1013	1013	1013	1013	0
168	20241223	181500	129053355	1013	1013	1013	1013	0
169	20241223	181400	129053355	1013	1013	1013	1013	0
170	20241223	181300	129053355	1013	1013	1013	1013	0
171	20241223	181200	129053355	1013	1013	1013	1013	0
172	20241223	181100	129053355	1013	1013	1013	1013	0
173	20241223	181000	129053355	1013	1013	1013	1013	0
174	20241223	180900	129053355	1013	1013	1013	1013	0
175	20241223	180800	129053355	1013	1013	1013	1013	0
176	20241223	180700	129053355	1013	1013	1013	1013	0
177	20241223	180600	129053355	1013	1013	1013	1013	0
178	20241223	180500	129053355	1013	1013	1013	1013	0
179	20241223	180400	129053355	1013	1013	1013	1013	0
180	20241223	180300	129053355	1013	1013	1013	1013	0
181	20241223	180200	129053355	1013	1013	1013	1013	0
182	20241223	180100	129053355	1013	1013	1013	1013	839
183	20241223	180000	129053355	1013	1013	1013	1013	0
184	20241223	175900	129053355	1013	1013	1013	1013	0
185	20241223	175800	129053355	1013	1013	1013	1013	0
186	20241223	175700	129053355	1013	1013	1013	1013	0
187	20241223	175600	129053355	1013	1013	1013	1013	0
188	20241223	175500	129053355	1013	1013	1013	1013	0
189	20241223	175400	129053355	1013	1013	1013	1013	0
190	20241223	175300	129053355	1013	1013	1013	1013	0
191	20241223	175200	129053355	1013	1013	1013	1013	0
192	20241223	175100	129053355	1013	1013	1013	1013	0
193	20241223	175000	129053355	1013	1013	1013	1013	0
194	20241223	174900	129053355	1013	1013	1013	1013	0
195	20241223	174800	129053355	1013	1013	1013	1013	0
196	20241223	174700	129053355	1013	1013	1013	1013	0
197	20241223	174600	129053355	1013	1013	1013	1013	0
198	20241223	174500	129053355	1013	1013	1013	1013	0
199	20241223	174400	129053355	1013	1013	1013	1013	0
200	20241223	174300	129053355	1013	1013	1013	1013	0
201	20241223	174200	129053355	1013	1013	1013	1013	0
202	20241223	174100	129053355	1013	1013	1013	1013	0
203	20241223	174000	129053355	1013	1013	1013	1013	0
204	20241223	173900	129053355	1013	1013	1013	1013	0
205	20241223	173800	129053355	1013	1013	1013	1013	0
206	20241223	173700	129053355	1013	1013	1013	1013	0
207	20241223	173600	129053355	1013	1013	1013	1013	0
208	20241223	173500	129053355	1013	1013	1013	1013	0
209	20241223	173400	129053355	1013	1013	1013	1013	0
210	20241223	173300	129053355	1013	1013	1013	1013	0
211	20241223	173200	129053355	1013	1013	1013	1013	0
212	20241223	173100	129053355	1013	1013	1013	1013	839
213	20241223	173000	129053355	1013	1013	1013	1013	0
214	20241223	172900	129053355	1013	1013	1013	1013	0
215	20241223	172800	129053355	1013	1013	1013	1013	0
216	20241223	172700	129053355	1013	1013	1013	1013	0
217	20241223	172600	129053355	1013	1013	1013	1013	0
218	20241223	172500	129053355	1013	1013	1013	1013	0
219	20241223	172400	129053355	1013	1013	1013	1013	0
220	20241223	172300	129053355	1013	1013	1013	1013	0
221	20241223	172200	129053355	1013	1013	1013	1013	0
222	20241223	172100	129053355	1013	1013	1013	1013	0
223	20241223	172000	129053355	1013	1013	1013	1013	0
224	20241223	171900	129053355	1013	1013	1013	1013	0
225	20241223	171800	129053355	1013	1013	1013	1013	0
226	20241223	171700	129053355	1013	1013	1013	1013	0
227	20241223	171600	129053355	1013	1013	1013	1013	0
228	20241223	171500	129053355	1013	1013	1013	1013	0
229	20241223	171400	129053355	1013	1013	1013	1013	0
230	20241223	171300	129053355	1013	1013	1013	1013	0
231	20241223	171200	129053355	1013	1013	1013	1013	0
232	20241223	171100	129053355	1013	1013	1013	1013	0
233	20241223	171000	129053355	1013	1013	1013	1013	0
234	20241223	170900	129053355	1013	1013	1013	1013	0
235	20241223	170800	129053355	1013	1013	1013	1013	0
236	20241223	170700	129053355	1013	1013	1013	1013	0
237	20241223	170600	129053355	1013	1013	1013	1013	0
238	20241223	170500	129053355	1013	1013	1013	1013	0
239	20241223	170400	129053355	1013	1013	1013	1013	0
240	20241223	170300	129053355	1013	1013	1013	1013	0
241	20241223	170200	129053355	1013	1013	1013	1013	0
242	20241223	170100	129053355	1013	1013	1013	1013	839
243	20241223	170000	129053355	1013	1013	1013	1013	0
244	20241223	165900	129053355	1013	1013	1013	1013	0
245	20241223	165800	129053355	1013	1013	1013	1013	0
246	20241223	165700	129053355	1013	1013	1013	1013	0
247	20241223	165600	129053355	1013	1013	1013	1013	0
248	20241223	165500	129053355	1013	1013	1013	1013	0
249	20241223	165400	129053355	1013	1013	1013	1013	0
250	20241223	165300	129053355	1013	1013	1013	1013	0
251	20241223	165200	129053355	1013	1013	1013	1013	0
252	20241223	165100	129053355	1013	1013	1013	1013	0
253	20241223	165000	129053355	1013	1013	1013	1013	0
254	20241223	164900	129053355	1013	1013	1013	1013	0
255	20241223	164800	129053355	1013	1013	1013	1013	0
256	20241223	164700	129053355	1013	1013	1013	1013	0
257	20241223	164600	129053355	1013	1013	1013	1013	0
258	20241223	164500	129053355	1013	1013	1013	1013	0
259	20241223	164400	129053355	1013	1013	1013	1013	0
260	20241223	164300	129053355	1013	1013	1013	1013	0
261	20241223	164200	129053355	1013	1013	1013	1013	0
262	20241223	164100	129053355	1013	1013	1013	1013	0
263	20241223	164000	129053355	1013	1013	1013	1013	0
264	20241223	163900	129053355	1013	1013	1013	1013	0
265	20241223	163800	129053355	1013	1013	1013	1013	0
266	20241223	163700	129053355	1013	1013	1013	1013	0
267	20241223	163600	129053355	1013	1013	1013	1013	0
268	20241223	163500	129053355	1013	1013	1013	1013	0
269	20241223	163400	129053355	1013	1013	1013	1013	0
270	20241223	163300	129053355	1013	1013	1013	1013	0
271	20241223	163200	129053355	1013	1013	1013	1013	0
272	20241223	163100	129053355	1013	1013	1013	1013	839
273	20241223	163000	129053355	1013	1013	1013	1013	0
274	20241223	162900	129053355	1013	1013	1013	1013	0
275	20241223	162800	129053355	1013	1013	1013	1013	0
276	20241223	162700	129053355	1013	1013	1013	1013	0
277	20241223	162600	129053355	1013	1013	1013	1013	0
278	20241223	162500	129053355	1013	1013	1013	1013	0
279	20241223	162400	129053355	1013	1013	1013	1013	0
280	20241223	162300	129053355	1013	1013	1013	1013	0
281	20241223	162200	129053355	1013	1013	1013	1013	0
282	20241223	162100	129053355	1013	1013	1013	1013	0
283	20241223	162000	129053355	1013	1013	1013	1013	0
284	20241223	161900	129053355	1013	1013	1013	1013	0
285	20241223	161800	129053355	1013	1013	1013	1013	0
286	20241223	161700	129053355	1013	1013	1013	1013	0
287	20241223	161600	129053355	1013	1013	1013	1013	0
288	20241223	161500	129053355	1013	1013	1013	1013	0
289	20241223	161400	129053355	1013	1013	1013	1013	0
290	20241223	161300	129053355	1013	1013	1013	1013	0
291	20241223	161200	129053355	1013	1013	1013	1013	0
292	20241223	161100	129053355	1013	1013	1013	1013	0
293	20241223	161000	129053355	1013	1013	1013	1013	0
294	20241223	160900	129053355	1013	1013	1013	1013	0
295	20241223	160800	129053355	1013	1013	1013	1013	0
296	20241223	160700	129053355	1013	1013	1013	1013	0
297	20241223	160600	129053355	1013	1013	1013	1013	0
298	20241223	160500	129053355	1013	1013	1013	1013	0
299	20241223	160400	129053355	1013	1013	1013	1013	0
300	20241223	160300	129053355	1013	1013	1013	1013	0
301	20241223	160200	129053355	1013	1013	1013	1013	0
302	20241223	160100	129053355	1013	1013	1013	1013	839
303	20241223	160000	129053355	1013	1013	1013	1013	0
304	20241223	155900	129053355	1013	1013	1013	1013	0
305	20241223	155800	129053355	1013	1013	1013	1013	0
306	20241223	155700	129053355	1013	1013	1013	1013	0
307	20241223	155600	129053355	1013	1013	1013	1013	0
308	20241223	155500	129053355	1013	1013	1013	1013	0
309	20241223	155400	129053355	1013	1013	1013	1013	0
310	20241223	155300	129053355	1013	1013	1013	1013	0
311	20241223	155200	129053355	1013	1013	1013	1013	0
312	20241223	155100	129053355	1013	1013	1013	1013	0
313	20241223	155000	129053355	1013	1013	1013	1013	0
314	20241223	154900	129053355	1013	1013	1013	1013	0
315	20241223	154800	129053355	1013	1013	1013	1013	0
316	20241223	154700	129053355	1013	1013	1013	1013	0
317	20241223	154600	129053355	1013	1013	1013	1013	0
318	20241223	154500	129053355	1013	1013	1013	1013	0
319	20241223	154400	129053355	1013	1013	1013	1013	0
320	20241223	154300	129053355	1013	1013	1013	1013	0
321	20241223	154200	129053355	1013	1013	1013	1013	0
322	20241223	154100	129053355	1013	1013	1013	1013	0
323	20241223	154000	129053355	1013	1013	1013	1013	0
324	20241223	153900	129053355	1013	1013	1013	1013	0
325	20241223	153800	129053355	1013	1013	1013	1013	0
326	20241223	153700	129053355	1013	1013	1013	1013	0
327	20241223	153600	129053355	1013	1013	1013	1013	0
328	20241223	153500	129053355	1013	1013	1013	1013	0
329	20241223	153400	129053355	1013	1013	1013	1013	0
330	20241223	153300	129053355	1013	1013	1013	1013	0
331	20241223	153200	129053355	1013	1013	1013	1013	0
332	20241223	153100	129053355	1013	1013	1013	1013	839
333	20241223	153000	129053355	1013	1013	1013	1013	839
334	20241223	152900	128203448	1009	1009	1009	1009	0
335	20241223	152800	128203448	1009	1009	1009	1009	0
336	20241223	152700	128203448	1009	1009	1009	1009	0
337	20241223	152600	128203448	1009	1009	1009	1009	0
338	20241223	152500	128203448	1009	1009	1009	1009	0
339	20241223	152400	128203448	1009	1009	1009	1009	0
340	20241223	152300	128203448	1009	1009	1009	1009	0
341	20241223	152200	128203448	1009	1009	1009	1009	0
342	20241223	152100	128203448	1009	1009	1009	1009	0
343	20241223	152000	128203448	1009	1009	1009	1009	0
344	20241223	151900	128203448	1009	999	1009	999	332
345	20241223	151800	127871537	1001	1003	1003	1001	1290
346	20241223	151700	126579902	1003	1003	1003	1003	51
347	20241223	151600	126528749	1005	1007	1007	1005	1697
348	20241223	151500	124821864	1009	1009	1009	1009	0
349	20241223	151400	124821864	1009	1010	1010	1009	765
350	20241223	151300	124049978	1010	1014	1014	1010	199
351	20241223	151200	123848228	1014	1014	1014	1014	0
352	20241223	151100	123848228	1014	1014	1014	1014	0
353	20241223	151000	123848228	1014	1014	1014	1014	0
354	20241223	150900	123848228	1014	1012	1014	1012	2
355	20241223	150800	123846202	1010	1010	1010	1010	0
356	20241223	150700	123846202	1010	1010	1010	1010	0
357	20241223	150600	123846202	1010	1010	1010	1010	0
358	20241223	150500	123846202	1010	1010	1010	1010	130
359	20241223	150400	123714902	1009	1009	1009	1009	0
360	20241223	150300	123714902	1009	1009	1009	1009	0
361	20241223	150200	123714902	1009	1009	1009	1009	0
362	20241223	150100	123714902	1009	1009	1010	1009	1328
363	20241223	150000	122374471	1009	1009	1009	1009	2
364	20241223	145900	122372453	1001	1001	1001	1001	0
365	20241223	145800	122372453	1001	1001	1001	1001	0
366	20241223	145700	122372453	1001	1001	1001	1001	0
367	20241223	145600	122372453	1001	1001	1001	1001	200
368	20241223	145500	122172253	1009	1009	1009	1009	0
369	20241223	145400	122172253	1009	1005	1009	1005	4145
370	20241223	145300	117996546	999	999	999	999	0
371	20241223	145200	117996546	999	999	999	999	0
372	20241223	145100	117996546	999	999	999	999	0
373	20241223	145000	117996546	999	999	999	999	0
374	20241223	144900	117996546	999	999	999	999	0
375	20241223	144800	117996546	999	999	999	999	0
376	20241223	144700	117996546	999	999	999	999	212
377	20241223	144600	117784758	1007	1007	1007	1007	0
378	20241223	144500	117784758	1007	1007	1007	1007	0
379	20241223	144400	117784758	1007	1007	1007	1007	1
380	20241223	144300	117783751	1008	1008	1008	1008	820
381	20241223	144200	116957191	1008	1008	1008	1008	0
382	20241223	144100	116957191	1008	1008	1008	1008	0
383	20241223	144000	116957191	1008	1008	1008	1008	1
384	20241223	143900	116956183	999	1000	1008	999	102
385	20241223	143800	116853791	994	994	994	994	0
386	20241223	143700	116853791	994	994	994	994	0
387	20241223	143600	116853791	994	994	994	994	0
388	20241223	143500	116853791	994	994	994	994	0
389	20241223	143400	116853791	994	994	994	994	0
390	20241223	143300	116853791	994	994	994	994	0
391	20241223	143200	116853791	994	1003	1003	994	3154
392	20241223	143100	113711042	1009	1009	1009	1009	0
393	20241223	143000	113711042	1009	1009	1009	1009	0
394	20241223	142900	113711042	1009	1009	1009	1009	1
395	20241223	142800	113710033	1009	1009	1009	1009	0
396	20241223	142700	113710033	1009	1009	1009	1009	0
397	20241223	142600	113710033	1009	1009	1009	1009	2
398	20241223	142500	113708015	1003	1003	1003	1003	0
399	20241223	142400	113708015	1003	1003	1003	1003	0
400	20241223	142300	113708015	1003	1003	1003	1003	2
401	20241223	142200	113706009	1002	1002	1002	1002	0
402	20241223	142100	113706009	1002	1002	1002	1002	50
403	20241223	142000	113655909	1008	1008	1008	1008	0
404	20241223	141900	113655909	1008	1008	1008	1008	0
405	20241223	141800	113655909	1008	1008	1008	1008	0
406	20241223	141700	113655909	1008	1008	1008	1008	0
407	20241223	141600	113655909	1008	1008	1008	1008	1500
408	20241223	141500	112143909	1008	1008	1008	1008	0
409	20241223	141400	112143909	1008	1008	1008	1008	0
410	20241223	141300	112143909	1008	1008	1008	1008	0
411	20241223	141200	112143909	1008	1008	1008	1008	0
412	20241223	141100	112143909	1008	1008	1008	1008	2
413	20241223	141000	112141893	1001	1001	1001	1001	0
414	20241223	140900	112141893	1001	1001	1001	1001	0
415	20241223	140800	112141893	1001	1001	1001	1001	0
416	20241223	140700	112141893	1001	1001	1001	1001	2
417	20241223	140600	112139891	1000	1000	1000	1000	0
418	20241223	140500	112139891	1000	1000	1000	1000	0
419	20241223	140400	112139891	1000	1000	1000	1000	0
420	20241223	140300	112139891	1000	1000	1000	1000	0
421	20241223	140200	112139891	1000	1000	1000	1000	0
422	20241223	140100	112139891	1000	1000	1000	1000	0
423	20241223	140000	112139891	1000	1000	1000	1000	0
424	20241223	135900	112139891	1000	1000	1000	1000	0
425	20241223	135800	112139891	1000	1000	1000	1000	0
426	20241223	135700	112139891	1000	1000	1000	1000	0
427	20241223	135600	112139891	1000	1000	1000	1000	0
428	20241223	135500	112139891	1000	1000	1000	1000	0
429	20241223	135400	112139891	1000	1000	1000	1000	0
430	20241223	135300	112139891	1000	1000	1000	1000	0
431	20241223	135200	112139891	1000	1000	1000	1000	0
432	20241223	135100	112139891	1000	1000	1000	1000	121
433	20241223	135000	112018891	1000	1000	1000	1000	15
434	20241223	134900	112003891	1000	1000	1000	1000	0
435	20241223	134800	112003891	1000	1000	1000	1000	0
436	20241223	134700	112003891	1000	1000	1000	1000	3
437	20241223	134600	112000891	1000	1000	1000	1000	0
438	20241223	134500	112000891	1000	1000	1000	1000	0
439	20241223	134400	112000891	1000	1000	1000	1000	55
440	20241223	134300	111945891	1009	1009	1009	1009	0
441	20241223	134200	111945891	1009	1009	1009	1009	0
442	20241223	134100	111945891	1009	1009	1009	1009	0
443	20241223	134000	111945891	1009	1009	1009	1009	0
444	20241223	133900	111945891	1009	1009	1009	1009	0
445	20241223	133800	111945891	1009	1009	1009	1009	2
446	20241223	133700	111943873	1000	1000	1000	1000	0
447	20241223	133600	111943873	1000	1000	1000	1000	1
448	20241223	133500	111942873	1000	1000	1000	1000	2
449	20241223	133400	111940873	1000	1000	1000	1000	9
450	20241223	133300	111931873	1000	1000	1000	1000	0
451	20241223	133200	111931873	1000	1000	1000	1000	1
452	20241223	133100	111930873	1000	1000	1000	1000	0
453	20241223	133000	111930873	1000	1000	1000	1000	0
454	20241223	132900	111930873	1000	1000	1000	1000	0
455	20241223	132800	111930873	1000	1000	1000	1000	1
456	20241223	132700	111929873	1000	1000	1000	1000	0
457	20241223	132600	111929873	1000	1000	1000	1000	0
458	20241223	132500	111929873	1000	1000	1000	1000	247
459	20241223	132400	111682873	1000	1000	1000	1000	1
460	20241223	132300	111681873	1009	1009	1009	1009	0
461	20241223	132200	111681873	1009	1009	1009	1009	0
462	20241223	132100	111681873	1009	1009	1009	1009	2
463	20241223	132000	111679855	1000	1000	1000	1000	2
464	20241223	131900	111677855	1000	1000	1000	1000	2
465	20241223	131800	111675855	1001	1001	1001	1001	0
466	20241223	131700	111675855	1001	1001	1001	1001	299
467	20241223	131600	111376556	1001	1001	1001	1001	2
468	20241223	131500	111374554	1002	1002	1002	1002	0
469	20241223	131400	111374554	1002	1002	1002	1002	258
470	20241223	131300	111116038	1002	1002	1002	1002	0
471	20241223	131200	111116038	1002	1002	1002	1002	2
472	20241223	131100	111114034	1002	1002	1002	1002	0
473	20241223	131000	111114034	1002	1002	1002	1002	0
474	20241223	130900	111114034	1002	1002	1002	1002	0
475	20241223	130800	111114034	1002	1002	1002	1002	4
476	20241223	130700	111110026	1002	1002	1002	1002	0
477	20241223	130600	111110026	1002	1002	1002	1002	0
478	20241223	130500	111110026	1002	1002	1002	1002	0
479	20241223	130400	111110026	1002	1011	1011	1002	4
480	20241223	130300	111106000	1002	1002	1002	1002	2
481	20241223	130200	111103996	1002	1002	1002	1002	0
482	20241223	130100	111103996	1002	1002	1002	1002	0
483	20241223	130000	111103996	1002	1010	1010	1002	3188
484	20241223	125900	107884636	1010	1010	1010	1010	0
485	20241223	125800	107884636	1010	1010	1010	1010	204
486	20241223	125700	107678596	1010	1010	1010	1010	682
487	20241223	125600	106989776	1010	1010	1010	1010	1
488	20241223	125500	106988766	1000	1000	1000	1000	0
489	20241223	125400	106988766	1000	1000	1000	1000	0
490	20241223	125300	106988766	1000	1000	1000	1000	0
491	20241223	125200	106988766	1000	1000	1000	1000	2
492	20241223	125100	106986766	1000	1000	1000	1000	0
493	20241223	125000	106986766	1000	1000	1000	1000	0
494	20241223	124900	106986766	1000	1000	1000	1000	0
495	20241223	124800	106986766	1000	1001	1001	1000	1166
496	20241223	124700	105820224	1001	1001	1001	1001	3
497	20241223	124600	105817221	1007	1007	1007	1007	0
498	20241223	124500	105817221	1007	1007	1007	1007	0
499	20241223	124400	105817221	1007	1007	1007	1007	0
500	20241223	124300	105817221	1007	1007	1007	1007	134
501	20241223	124200	105682283	1007	1007	1007	1007	5866
502	20241223	124100	99775221	1001	1001	1001	1001	0
503	20241223	124000	99775221	1001	1001	1001	1001	0
504	20241223	123900	99775221	1001	1001	1001	1001	0
505	20241223	123800	99775221	1001	1001	1001	1001	8
506	20241223	123700	99767213	1003	1003	1003	1003	0
507	20241223	123600	99767213	1003	1003	1003	1003	0
508	20241223	123500	99767213	1003	1003	1003	1003	1
509	20241223	123400	99766210	1001	1001	1001	1001	0
510	20241223	123300	99766210	1001	1001	1001	1001	0
511	20241223	123200	99766210	1001	1001	1001	1001	0
512	20241223	123100	99766210	1001	1001	1001	1001	3
513	20241223	123000	99763207	1003	1003	1003	1003	0
514	20241223	122900	99763207	1003	1003	1003	1003	0
515	20241223	122800	99763207	1003	1003	1003	1003	0
516	20241223	122700	99763207	1003	1003	1003	1003	0
517	20241223	122600	99763207	1003	1003	1003	1003	0
518	20241223	122500	99763207	1003	1003	1003	1003	0
519	20241223	122400	99763207	1003	1003	1003	1003	0
520	20241223	122300	99763207	1003	1003	1003	1003	0
521	20241223	122200	99763207	1003	1005	1005	1003	8
522	20241223	122100	99755171	1012	1012	1012	1012	0
523	20241223	122000	99755171	1012	1012	1012	1012	5
524	20241223	121900	99750111	1012	1006	1012	1006	69
525	20241223	121800	99680496	1006	1006	1006	1006	0
526	20241223	121700	99680496	1006	1002	1006	1002	10
527	20241223	121600	99670442	1000	1000	1000	1000	0
528	20241223	121500	99670442	1000	1000	1000	1000	3
529	20241223	121400	99667442	1000	1000	1000	1000	0
530	20241223	121300	99667442	1000	1000	1000	1000	0
531	20241223	121200	99667442	1000	1000	1000	1000	777
532	20241223	121100	98890442	1000	1000	1000	1000	0
533	20241223	121000	98890442	1000	1000	1000	1000	0
534	20241223	120900	98890442	1000	1000	1000	1000	0
535	20241223	120800	98890442	1000	1000	1000	1000	57
536	20241223	120700	98833442	1000	1000	1000	1000	30
537	20241223	120600	98803442	998	993	998	993	1105
538	20241223	120500	97701992	1003	1003	1003	1003	0
539	20241223	120400	97701992	1003	1003	1003	1003	0
540	20241223	120300	97701992	1003	1003	1003	1003	0
541	20241223	120200	97701992	1003	1003	1003	1003	0
542	20241223	120100	97701992	1003	1003	1003	1003	0
543	20241223	120000	97701992	1003	1001	1003	941	30750
544	20241223	115900	67848544	1001	1001	1001	1001	1857
545	20241223	115800	65989687	1003	1003	1003	1003	3
546	20241223	115700	65986678	1003	1003	1003	1003	11
547	20241223	115600	65975645	1003	1003	1003	1003	100
548	20241223	115500	65875345	1001	1001	1001	1001	0
549	20241223	115400	65875345	1001	1001	1001	1001	0
550	20241223	115300	65875345	1001	1001	1001	1001	0
551	20241223	115200	65875345	1001	1001	1001	1001	1
552	20241223	115100	65874344	1001	1001	1001	1001	0
553	20241223	115000	65874344	1001	1001	1001	1001	8
554	20241223	114900	65866336	1001	1001	1001	1001	0
555	20241223	114800	65866336	1001	1001	1001	1001	0
556	20241223	114700	65866336	1001	1001	1001	1001	0
557	20241223	114600	65866336	1001	1001	1001	1001	0
558	20241223	114500	65866336	1001	1001	1001	1001	200
559	20241223	114400	65666136	1001	1001	1001	1001	0
560	20241223	114300	65666136	1001	1001	1001	1001	3
561	20241223	114200	65663133	1007	1007	1007	1007	0
562	20241223	114100	65663133	1007	1007	1007	1007	20
563	20241223	114000	65642993	1007	1007	1007	1007	2
564	20241223	113900	65640979	1007	1007	1007	1007	0
565	20241223	113800	65640979	1007	1007	1007	1007	0
566	20241223	113700	65640979	1007	1007	1007	1007	1
567	20241223	113600	65639972	1000	1000	1000	1000	0
568	20241223	113500	65639972	1000	1000	1000	1000	22
569	20241223	113400	65617972	1000	1000	1000	1000	8
570	20241223	113300	65609972	999	1002	1002	999	6000
571	20241223	113200	59609282	1002	1004	1004	1002	483
572	20241223	113100	59125142	1004	1004	1004	1004	325
573	20241223	113000	58798842	1004	1007	1007	1003	2700
574	20241223	112900	56085678	1007	1007	1007	1007	0
575	20241223	112800	56085678	1007	1007	1007	1007	0
576	20241223	112700	56085678	1007	1013	1013	1007	4
577	20241223	112600	56081644	1013	1013	1013	1013	0
578	20241223	112500	56081644	1013	1013	1013	1013	0
579	20241223	112400	56081644	1013	1013	1013	1013	0
580	20241223	112300	56081644	1013	1013	1013	1013	0
581	20241223	112200	56081644	1013	1013	1013	1013	0
582	20241223	112100	56081644	1013	1013	1013	1013	0
583	20241223	112000	56081644	1013	1013	1013	1013	2
584	20241223	111900	56079618	1007	1007	1007	1007	0
585	20241223	111800	56079618	1007	1007	1007	1007	8
586	20241223	111700	56071562	1007	1007	1007	1007	0
587	20241223	111600	56071562	1007	1007	1007	1007	0
588	20241223	111500	56071562	1007	1007	1007	1007	0
589	20241223	111400	56071562	1007	1007	1007	1007	0
590	20241223	111300	56071562	1007	1007	1007	1007	0
591	20241223	111200	56071562	1007	1007	1007	1007	0
592	20241223	111100	56071562	1007	1007	1007	1007	3
593	20241223	111000	56068541	1013	1013	1013	1013	0
594	20241223	110900	56068541	1013	1013	1013	1013	0
595	20241223	110800	56068541	1013	1013	1013	1013	1
596	20241223	110700	56067528	1013	1013	1013	1013	0
597	20241223	110600	56067528	1013	1013	1013	1013	2
598	20241223	110500	56065502	1013	1013	1013	1013	0
599	20241223	110400	56065502	1013	1013	1013	1013	0
600	20241223	110300	56065502	1013	1010	1013	1009	733
601	20241223	110200	55325804	1010	1010	1010	1010	8
602	20241223	110100	55317724	1009	1009	1009	1009	98
603	20241223	110000	55218842	1009	1009	1009	1009	13
604	20241223	105900	55205725	1009	1009	1009	1009	0
605	20241223	105800	55205725	1009	1009	1009	1009	0
606	20241223	105700	55205725	1009	1009	1009	1009	0
607	20241223	105600	55205725	1009	1009	1009	1009	189
608	20241223	105500	55015024	1009	1011	1011	1009	3
609	20241223	105400	55011995	1013	1013	1013	1013	0
610	20241223	105300	55011995	1013	1014	1014	1013	519
611	20241223	105200	54486238	1014	1014	1014	1014	25
612	20241223	105100	54460888	1013	1015	1015	1013	3897
613	20241223	105000	50508598	1015	1015	1015	1015	164
614	20241223	104900	50342138	1015	1015	1015	1015	30
615	20241223	104800	50311688	1015	1015	1015	1015	1801
616	20241223	104700	48483673	1016	1016	1016	1016	300
617	20241223	104600	48178873	1016	1016	1016	1016	8
618	20241223	104500	48170745	1020	1020	1020	1020	30
619	20241223	104400	48140145	1020	1020	1020	1020	0
620	20241223	104300	48140145	1020	1020	1020	1020	118
621	20241223	104200	48019785	1016	1016	1016	1016	0
622	20241223	104100	48019785	1016	1016	1016	1016	0
623	20241223	104000	48019785	1016	1016	1016	1016	0
624	20241223	103900	48019785	1016	1016	1016	1016	3
625	20241223	103800	48016737	1023	1023	1023	1023	0
626	20241223	103700	48016737	1023	1023	1023	1023	0
627	20241223	103600	48016737	1023	1023	1023	1023	0
628	20241223	103500	48016737	1023	1023	1023	1023	0
629	20241223	103400	48016737	1023	1023	1023	1023	0
630	20241223	103300	48016737	1023	1023	1023	1023	0
631	20241223	103200	48016737	1023	1023	1023	1023	0
632	20241223	103100	48016737	1023	1023	1023	1023	0
633	20241223	103000	48016737	1023	1016	1023	1016	192
634	20241223	102900	47820328	1022	1021	1022	1021	2400
635	20241223	102800	45367546	1016	1016	1016	1016	0
636	20241223	102700	45367546	1016	1021	1021	1016	168
637	20241223	102600	45196043	1015	1015	1015	1015	0
638	20241223	102500	45196043	1015	1015	1015	1015	0
639	20241223	102400	45196043	1015	1015	1015	1015	149
640	20241223	102300	45044808	1015	1015	1015	1015	3
641	20241223	102200	45041763	1022	1022	1022	1022	2
642	20241223	102100	45039719	1022	1022	1022	1022	2300
643	20241223	102000	42689119	1022	1022	1022	1022	0
644	20241223	101900	42689119	1022	1022	1022	1022	0
645	20241223	101800	42689119	1022	1022	1022	1022	0
646	20241223	101700	42689119	1022	1022	1022	1022	0
647	20241223	101600	42689119	1022	1022	1022	1022	0
648	20241223	101500	42689119	1022	1022	1022	1022	2
649	20241223	101400	42687075	1015	1017	1017	1015	4
650	20241223	101300	42683011	1023	1023	1023	1023	0
651	20241223	101200	42683011	1023	1023	1023	1023	0
652	20241223	101100	42683011	1023	1023	1023	1023	0
653	20241223	101000	42683011	1023	1023	1023	1023	0
654	20241223	100900	42683011	1023	1023	1023	1023	1
655	20241223	100800	42681988	1022	1022	1022	1022	13
656	20241223	100700	42668702	1015	1015	1015	1015	3
657	20241223	100600	42665657	1022	1022	1022	1022	0
658	20241223	100500	42665657	1022	1022	1022	1022	0
659	20241223	100400	42665657	1022	1022	1022	1022	0
660	20241223	100300	42665657	1022	1022	1022	1022	50
661	20241223	100200	42614557	1015	1015	1015	1015	51
662	20241223	100100	42562792	1015	1015	1015	1015	0
663	20241223	100000	42562792	1015	1015	1015	1015	0
664	20241223	095900	42562792	1015	1015	1015	1015	0
665	20241223	095800	42562792	1015	1015	1015	1015	604
666	20241223	095700	41949732	1015	1015	1015	1015	0
667	20241223	095600	41949732	1015	1015	1015	1015	0
668	20241223	095500	41949732	1015	1015	1015	1015	0
669	20241223	095400	41949732	1015	1015	1015	1015	0
670	20241223	095300	41949732	1015	1015	1015	1015	0
671	20241223	095200	41949732	1015	1015	1015	1015	0
672	20241223	095100	41949732	1015	1023	1023	1015	6
673	20241223	095000	41943626	1023	1023	1023	1023	0
674	20241223	094900	41943626	1023	1023	1023	1023	0
675	20241223	094800	41943626	1023	1023	1023	1023	24
676	20241223	094700	41919074	1023	1023	1023	1023	0
677	20241223	094600	41919074	1023	1023	1023	1023	0
678	20241223	094500	41919074	1023	1023	1023	1023	48
679	20241223	094400	41869970	1024	1024	1024	1024	1600
680	20241223	094300	40231570	1025	1025	1025	1025	10
681	20241223	094200	40221320	1025	1025	1025	1023	1865
682	20241223	094100	38309713	1024	1024	1024	1024	21
683	20241223	094000	38288209	1023	1023	1023	1023	188
684	20241223	093900	38095885	1015	1010	1029	1010	1465
685	20241223	093800	36604521	1001	1001	1001	1001	0
686	20241223	093700	36604521	1001	1002	1002	1001	50
687	20241223	093600	36554452	1001	1001	1001	1001	0
688	20241223	093500	36554452	1001	1009	1015	1001	1003
689	20241223	093400	35537870	999	1000	1000	999	1471
690	20241223	093300	34068332	999	999	999	999	5
691	20241223	093200	34063337	1000	1000	1000	1000	60
692	20241223	093100	34003337	1000	1000	1000	1000	16
693	20241223	093000	33987337	1000	1000	1000	1000	0
694	20241223	092900	33987337	1000	1000	1000	1000	0
695	20241223	092800	33987337	1000	1000	1000	1000	0
696	20241223	092700	33987337	1000	1000	1000	1000	80
697	20241223	092600	33907337	1000	1008	1008	1000	68
698	20241223	092500	33838929	1000	1000	1000	1000	1962
699	20241223	092400	31876929	1000	1000	1000	1000	0
700	20241223	092300	31876929	1000	1000	1000	1000	300
701	20241223	092200	31576929	1000	1000	1000	1000	0
702	20241223	092100	31576929	1000	1000	1000	1000	17
703	20241223	092000	31559929	999	999	999	999	0
704	20241223	091900	31559929	999	999	999	999	2500
705	20241223	091800	29062429	1000	1000	1000	1000	4647
706	20241223	091700	24415429	1000	1000	1000	1000	1
707	20241223	091600	24414429	1000	1000	1000	1000	17
708	20241223	091500	24397429	1000	1000	1000	1000	0
709	20241223	091400	24397429	1000	1000	1000	1000	393
710	20241223	091300	24004429	1000	1000	1000	1000	866
711	20241223	091200	23138429	1000	1000	1000	1000	0
712	20241223	091100	23138429	1000	1002	1002	1000	7478
713	20241223	091000	15657754	1003	1012	1012	1003	816
714	20241223	090900	14839297	1012	1012	1012	1011	1165
715	20241223	090800	13660842	1010	1007	1010	1000	2454
716	20241223	090700	11204987	1012	1012	1012	1012	1
717	20241223	090600	11203975	1015	1015	1015	1015	500
718	20241223	090500	10696475	1016	1015	1016	1015	418
719	20241223	090400	10272105	1016	1016	1016	1016	0
720	20241223	090300	10272105	1016	1012	1016	1012	200
721	20241223	090200	10068932	1010	1009	1010	1009	9503
722	20241223	090100	471263	1010	1000	1010	1000	185
723	20241223	090000	286223	1004	1005	1005	1004	285