KissMeData/035810/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	192000	142859190	2990	2990	2990	2990	526
3	20241223	191900	142859190	2990	2990	2990	2990	0
4	20241223	191800	142859190	2990	2990	2990	2990	0
5	20241223	191700	142859190	2990	2990	2990	2990	0
6	20241223	191600	142859190	2990	2990	2990	2990	0
7	20241223	191500	142859190	2990	2990	2990	2990	0
8	20241223	191400	142859190	2990	2990	2990	2990	0
9	20241223	191300	142859190	2990	2990	2990	2990	0
10	20241223	191200	142859190	2990	2990	2990	2990	0
11	20241223	191100	142859190	2990	2990	2990	2990	0
12	20241223	191000	142859190	2990	2990	2990	2990	0
13	20241223	190900	142859190	2990	2990	2990	2990	0
14	20241223	190800	142859190	2990	2990	2990	2990	0
15	20241223	190700	142859190	2990	2990	2990	2990	0
16	20241223	190600	142859190	2990	2990	2990	2990	0
17	20241223	190500	142859190	2990	2990	2990	2990	0
18	20241223	190400	142859190	2990	2990	2990	2990	0
19	20241223	190300	142859190	2990	2990	2990	2990	0
20	20241223	190200	142859190	2990	2990	2990	2990	0
21	20241223	190100	142859190	2990	2990	2990	2990	0
22	20241223	190000	142859190	2990	2990	2990	2990	0
23	20241223	185900	142859190	2990	2990	2990	2990	0
24	20241223	185800	142859190	2990	2990	2990	2990	0
25	20241223	185700	142859190	2990	2990	2990	2990	0
26	20241223	185600	142859190	2990	2990	2990	2990	0
27	20241223	185500	142859190	2990	2990	2990	2990	0
28	20241223	185400	142859190	2990	2990	2990	2990	0
29	20241223	185300	142859190	2990	2990	2990	2990	0
30	20241223	185200	142859190	2990	2990	2990	2990	0
31	20241223	185100	142859190	2990	2990	2990	2990	0
32	20241223	185000	142859190	2990	2990	2990	2990	526
33	20241223	184900	142859190	2990	2990	2990	2990	0
34	20241223	184800	142859190	2990	2990	2990	2990	0
35	20241223	184700	142859190	2990	2990	2990	2990	0
36	20241223	184600	142859190	2990	2990	2990	2990	0
37	20241223	184500	142859190	2990	2990	2990	2990	0
38	20241223	184400	142859190	2990	2990	2990	2990	0
39	20241223	184300	142859190	2990	2990	2990	2990	0
40	20241223	184200	142859190	2990	2990	2990	2990	0
41	20241223	184100	142859190	2990	2990	2990	2990	0
42	20241223	184000	142859190	2990	2990	2990	2990	0
43	20241223	183900	142859190	2990	2990	2990	2990	0
44	20241223	183800	142859190	2990	2990	2990	2990	0
45	20241223	183700	142859190	2990	2990	2990	2990	0
46	20241223	183600	142859190	2990	2990	2990	2990	0
47	20241223	183500	142859190	2990	2990	2990	2990	0
48	20241223	183400	142859190	2990	2990	2990	2990	0
49	20241223	183300	142859190	2990	2990	2990	2990	0
50	20241223	183200	142859190	2990	2990	2990	2990	0
51	20241223	183100	142859190	2990	2990	2990	2990	0
52	20241223	183000	142859190	2990	2990	2990	2990	0
53	20241223	182900	142859190	2990	2990	2990	2990	0
54	20241223	182800	142859190	2990	2990	2990	2990	0
55	20241223	182700	142859190	2990	2990	2990	2990	0
56	20241223	182600	142859190	2990	2990	2990	2990	0
57	20241223	182500	142859190	2990	2990	2990	2990	0
58	20241223	182400	142859190	2990	2990	2990	2990	0
59	20241223	182300	142859190	2990	2990	2990	2990	0
60	20241223	182200	142859190	2990	2990	2990	2990	0
61	20241223	182100	142859190	2990	2990	2990	2990	0
62	20241223	182000	142859190	2990	2990	2990	2990	526
63	20241223	181900	142859190	2990	2990	2990	2990	0
64	20241223	181800	142859190	2990	2990	2990	2990	0
65	20241223	181700	142859190	2990	2990	2990	2990	0
66	20241223	181600	142859190	2990	2990	2990	2990	0
67	20241223	181500	142859190	2990	2990	2990	2990	0
68	20241223	181400	142859190	2990	2990	2990	2990	0
69	20241223	181300	142859190	2990	2990	2990	2990	0
70	20241223	181200	142859190	2990	2990	2990	2990	0
71	20241223	181100	142859190	2990	2990	2990	2990	0
72	20241223	181000	142859190	2990	2990	2990	2990	0
73	20241223	180900	142859190	2990	2990	2990	2990	0
74	20241223	180800	142859190	2990	2990	2990	2990	0
75	20241223	180700	142859190	2990	2990	2990	2990	0
76	20241223	180600	142859190	2990	2990	2990	2990	0
77	20241223	180500	142859190	2990	2990	2990	2990	0
78	20241223	180400	142859190	2990	2990	2990	2990	0
79	20241223	180300	142859190	2990	2990	2990	2990	0
80	20241223	180200	142859190	2990	2990	2990	2990	0
81	20241223	180100	142859190	2990	2990	2990	2990	0
82	20241223	180000	142859190	2990	2990	2990	2990	0
83	20241223	175900	142859190	2990	2990	2990	2990	0
84	20241223	175800	142859190	2990	2990	2990	2990	0
85	20241223	175700	142859190	2990	2990	2990	2990	0
86	20241223	175600	142859190	2990	2990	2990	2990	0
87	20241223	175500	142859190	2990	2990	2990	2990	0
88	20241223	175400	142859190	2990	2990	2990	2990	0
89	20241223	175300	142859190	2990	2990	2990	2990	0
90	20241223	175200	142859190	2990	2990	2990	2990	0
91	20241223	175100	142859190	2990	2990	2990	2990	0
92	20241223	175000	142859190	2990	2990	2990	2990	526
93	20241223	174900	142859190	2990	2990	2990	2990	0
94	20241223	174800	142859190	2990	2990	2990	2990	0
95	20241223	174700	142859190	2990	2990	2990	2990	0
96	20241223	174600	142859190	2990	2990	2990	2990	0
97	20241223	174500	142859190	2990	2990	2990	2990	0
98	20241223	174400	142859190	2990	2990	2990	2990	0
99	20241223	174300	142859190	2990	2990	2990	2990	0
100	20241223	174200	142859190	2990	2990	2990	2990	0
101	20241223	174100	142859190	2990	2990	2990	2990	0
102	20241223	174000	142859190	2990	2990	2990	2990	0
103	20241223	173900	142859190	2990	2990	2990	2990	0
104	20241223	173800	142859190	2990	2990	2990	2990	0
105	20241223	173700	142859190	2990	2990	2990	2990	0
106	20241223	173600	142859190	2990	2990	2990	2990	0
107	20241223	173500	142859190	2990	2990	2990	2990	0
108	20241223	173400	142859190	2990	2990	2990	2990	0
109	20241223	173300	142859190	2990	2990	2990	2990	0
110	20241223	173200	142859190	2990	2990	2990	2990	0
111	20241223	173100	142859190	2990	2990	2990	2990	0
112	20241223	173000	142859190	2990	2990	2990	2990	0
113	20241223	172900	142859190	2990	2990	2990	2990	0
114	20241223	172800	142859190	2990	2990	2990	2990	0
115	20241223	172700	142859190	2990	2990	2990	2990	0
116	20241223	172600	142859190	2990	2990	2990	2990	0
117	20241223	172500	142859190	2990	2990	2990	2990	0
118	20241223	172400	142859190	2990	2990	2990	2990	0
119	20241223	172300	142859190	2990	2990	2990	2990	0
120	20241223	172200	142859190	2990	2990	2990	2990	0
121	20241223	172100	142859190	2990	2990	2990	2990	0
122	20241223	172000	142859190	2990	2990	2990	2990	526
123	20241223	171900	142859190	2990	2990	2990	2990	0
124	20241223	171800	142859190	2990	2990	2990	2990	0
125	20241223	171700	142859190	2990	2990	2990	2990	0
126	20241223	171600	142859190	2990	2990	2990	2990	0
127	20241223	171500	142859190	2990	2990	2990	2990	0
128	20241223	171400	142859190	2990	2990	2990	2990	0
129	20241223	171300	142859190	2990	2990	2990	2990	0
130	20241223	171200	142859190	2990	2990	2990	2990	0
131	20241223	171100	142859190	2990	2990	2990	2990	0
132	20241223	171000	142859190	2990	2990	2990	2990	0
133	20241223	170900	142859190	2990	2990	2990	2990	0
134	20241223	170800	142859190	2990	2990	2990	2990	0
135	20241223	170700	142859190	2990	2990	2990	2990	0
136	20241223	170600	142859190	2990	2990	2990	2990	0
137	20241223	170500	142859190	2990	2990	2990	2990	0
138	20241223	170400	142859190	2990	2990	2990	2990	0
139	20241223	170300	142859190	2990	2990	2990	2990	0
140	20241223	170200	142859190	2990	2990	2990	2990	0
141	20241223	170100	142859190	2990	2990	2990	2990	0
142	20241223	170000	142859190	2990	2990	2990	2990	0
143	20241223	165900	142859190	2990	2990	2990	2990	0
144	20241223	165800	142859190	2990	2990	2990	2990	0
145	20241223	165700	142859190	2990	2990	2990	2990	0
146	20241223	165600	142859190	2990	2990	2990	2990	0
147	20241223	165500	142859190	2990	2990	2990	2990	0
148	20241223	165400	142859190	2990	2990	2990	2990	0
149	20241223	165300	142859190	2990	2990	2990	2990	0
150	20241223	165200	142859190	2990	2990	2990	2990	0
151	20241223	165100	142859190	2990	2990	2990	2990	0
152	20241223	165000	142859190	2990	2990	2990	2990	526
153	20241223	164900	142859190	2990	2990	2990	2990	0
154	20241223	164800	142859190	2990	2990	2990	2990	0
155	20241223	164700	142859190	2990	2990	2990	2990	0
156	20241223	164600	142859190	2990	2990	2990	2990	0
157	20241223	164500	142859190	2990	2990	2990	2990	0
158	20241223	164400	142859190	2990	2990	2990	2990	0
159	20241223	164300	142859190	2990	2990	2990	2990	0
160	20241223	164200	142859190	2990	2990	2990	2990	0
161	20241223	164100	142859190	2990	2990	2990	2990	0
162	20241223	164000	142859190	2990	2990	2990	2990	0
163	20241223	163900	142859190	2990	2990	2990	2990	0
164	20241223	163800	142859190	2990	2990	2990	2990	0
165	20241223	163700	142859190	2990	2990	2990	2990	0
166	20241223	163600	142859190	2990	2990	2990	2990	0
167	20241223	163500	142859190	2990	2990	2990	2990	0
168	20241223	163400	142859190	2990	2990	2990	2990	0
169	20241223	163300	142859190	2990	2990	2990	2990	0
170	20241223	163200	142859190	2990	2990	2990	2990	0
171	20241223	163100	142859190	2990	2990	2990	2990	0
172	20241223	163000	142859190	2990	2990	2990	2990	0
173	20241223	162900	142859190	2990	2990	2990	2990	0
174	20241223	162800	142859190	2990	2990	2990	2990	0
175	20241223	162700	142859190	2990	2990	2990	2990	0
176	20241223	162600	142859190	2990	2990	2990	2990	0
177	20241223	162500	142859190	2990	2990	2990	2990	0
178	20241223	162400	142859190	2990	2990	2990	2990	0
179	20241223	162300	142859190	2990	2990	2990	2990	0
180	20241223	162200	142859190	2990	2990	2990	2990	0
181	20241223	162100	142859190	2990	2990	2990	2990	0
182	20241223	162000	142859190	2990	2990	2990	2990	526
183	20241223	161900	142859190	2990	2990	2990	2990	0
184	20241223	161800	142859190	2990	2990	2990	2990	0
185	20241223	161700	142859190	2990	2990	2990	2990	0
186	20241223	161600	142859190	2990	2990	2990	2990	0
187	20241223	161500	142859190	2990	2990	2990	2990	0
188	20241223	161400	142859190	2990	2990	2990	2990	0
189	20241223	161300	142859190	2990	2990	2990	2990	0
190	20241223	161200	142859190	2990	2990	2990	2990	0
191	20241223	161100	142859190	2990	2990	2990	2990	0
192	20241223	161000	142859190	2990	2990	2990	2990	0
193	20241223	160900	142859190	2990	2990	2990	2990	0
194	20241223	160800	142859190	2990	2990	2990	2990	0
195	20241223	160700	142859190	2990	2990	2990	2990	0
196	20241223	160600	142859190	2990	2990	2990	2990	0
197	20241223	160500	142859190	2990	2990	2990	2990	0
198	20241223	160400	142859190	2990	2990	2990	2990	0
199	20241223	160300	142859190	2990	2990	2990	2990	0
200	20241223	160200	142859190	2990	2990	2990	2990	0
201	20241223	160100	142859190	2990	2990	2990	2990	0
202	20241223	160000	142859190	2990	2990	2990	2990	0
203	20241223	155900	142859190	2990	2990	2990	2990	0
204	20241223	155800	142859190	2990	2990	2990	2990	0
205	20241223	155700	142859190	2990	2990	2990	2990	0
206	20241223	155600	142859190	2990	2990	2990	2990	0
207	20241223	155500	142859190	2990	2990	2990	2990	0
208	20241223	155400	142859190	2990	2990	2990	2990	0
209	20241223	155300	142859190	2990	2990	2990	2990	0
210	20241223	155200	142859190	2990	2990	2990	2990	0
211	20241223	155100	142859190	2990	2990	2990	2990	0
212	20241223	155000	142859190	2990	2990	2990	2990	526
213	20241223	154900	142859190	2990	2990	2990	2990	0
214	20241223	154800	142859190	2990	2990	2990	2990	0
215	20241223	154700	142859190	2990	2990	2990	2990	0
216	20241223	154600	142859190	2990	2990	2990	2990	0
217	20241223	154500	142859190	2990	2990	2990	2990	0
218	20241223	154400	142859190	2990	2990	2990	2990	0
219	20241223	154300	142859190	2990	2990	2990	2990	0
220	20241223	154200	142859190	2990	2990	2990	2990	0
221	20241223	154100	142859190	2990	2990	2990	2990	0
222	20241223	154000	142859190	2990	2990	2990	2990	0
223	20241223	153900	142859190	2990	2990	2990	2990	0
224	20241223	153800	142859190	2990	2990	2990	2990	0
225	20241223	153700	142859190	2990	2990	2990	2990	0
226	20241223	153600	142859190	2990	2990	2990	2990	0
227	20241223	153500	142859190	2990	2990	2990	2990	0
228	20241223	153400	142859190	2990	2990	2990	2990	0
229	20241223	153300	142859190	2990	2990	2990	2990	0
230	20241223	153200	142859190	2990	2990	2990	2990	0
231	20241223	153100	142859190	2990	2990	2990	2990	0
232	20241223	153000	142859190	2990	2990	2990	2990	526
233	20241223	152900	141286450	2990	2990	2990	2990	0
234	20241223	152800	141286450	2990	2990	2990	2990	0
235	20241223	152700	141286450	2990	2990	2990	2990	0
236	20241223	152600	141286450	2990	2990	2990	2990	0
237	20241223	152500	141286450	2990	2990	2990	2990	0
238	20241223	152400	141286450	2990	2990	2990	2990	0
239	20241223	152300	141286450	2990	2990	2990	2990	0
240	20241223	152200	141286450	2990	2990	2990	2990	0
241	20241223	152100	141286450	2990	2990	2990	2990	0
242	20241223	152000	141286450	2990	2990	2990	2990	0
243	20241223	151900	141286450	2990	2985	2990	2980	847
244	20241223	151800	138758865	2980	2980	2980	2980	392
245	20241223	151700	137590705	2980	2980	2980	2980	602
246	20241223	151600	135796745	2975	2980	2980	2975	59
247	20241223	151500	135621120	2980	2980	2980	2980	0
248	20241223	151400	135621120	2980	2980	2980	2980	0
249	20241223	151300	135621120	2980	2980	2980	2980	0
250	20241223	151200	135621120	2980	2980	2980	2980	1
251	20241223	151100	135618140	2975	2975	2975	2975	156
252	20241223	151000	135154040	2975	2975	2975	2975	2
253	20241223	150900	135148090	2970	2970	2970	2970	0
254	20241223	150800	135148090	2970	2970	2970	2970	5
255	20241223	150700	135133240	2970	2970	2970	2970	45
256	20241223	150600	134999590	2975	2975	2975	2975	75
257	20241223	150500	134776465	2975	2975	2975	2975	0
258	20241223	150400	134776465	2975	2970	2975	2965	130
259	20241223	150300	134391000	2975	2975	2975	2975	0
260	20241223	150200	134391000	2975	2975	2975	2975	1
261	20241223	150100	134388025	2965	2970	2970	2965	21
262	20241223	150000	134325695	2975	2975	2975	2975	5
263	20241223	145900	134310820	2975	2975	2975	2975	1
264	20241223	145800	134307845	2970	2970	2970	2970	14
265	20241223	145700	134266265	2975	2975	2975	2975	0
266	20241223	145600	134266265	2975	2975	2975	2975	0
267	20241223	145500	134266265	2975	2975	2975	2975	0
268	20241223	145400	134266265	2975	2975	2975	2975	0
269	20241223	145300	134266265	2975	2975	2975	2975	0
270	20241223	145200	134266265	2975	2970	2975	2970	11
271	20241223	145100	134233590	2975	2975	2975	2975	0
272	20241223	145000	134233590	2975	2975	2975	2975	2
273	20241223	144900	134227640	2980	2980	2980	2980	20
274	20241223	144800	134168040	2980	2980	2980	2980	20
275	20241223	144700	134108440	2980	2980	2980	2980	0
276	20241223	144600	134108440	2980	2980	2980	2980	0
277	20241223	144500	134108440	2980	2980	2980	2980	0
278	20241223	144400	134108440	2980	2980	2980	2980	0
279	20241223	144300	134108440	2980	2980	2980	2980	0
280	20241223	144200	134108440	2980	2980	2980	2980	0
281	20241223	144100	134108440	2980	2980	2980	2980	0
282	20241223	144000	134108440	2980	2980	2980	2980	0
283	20241223	143900	134108440	2980	2980	2980	2980	0
284	20241223	143800	134108440	2980	2980	2980	2980	0
285	20241223	143700	134108440	2980	2980	2980	2980	15
286	20241223	143600	134063740	2970	2975	2975	2970	1343
287	20241223	143500	130068385	2970	2970	2970	2970	20
288	20241223	143400	130008985	2975	2975	2975	2975	0
289	20241223	143300	130008985	2975	2975	2975	2975	561
290	20241223	143200	128340010	2975	2975	2975	2975	0
291	20241223	143100	128340010	2975	2975	2975	2975	0
292	20241223	143000	128340010	2975	2975	2975	2975	0
293	20241223	142900	128340010	2975	2975	2975	2975	0
294	20241223	142800	128340010	2975	2975	2975	2975	18
295	20241223	142700	128286460	2975	2975	2975	2975	758
296	20241223	142600	126031410	2975	2975	2975	2975	337
297	20241223	142500	125028835	2975	2975	2975	2975	0
298	20241223	142400	125028835	2975	2975	2975	2975	2
299	20241223	142300	125022885	2975	2975	2975	2975	0
300	20241223	142200	125022885	2975	2970	2975	2970	11
301	20241223	142100	124990210	2970	2970	2970	2970	1290
302	20241223	142000	121158910	2965	2970	2970	2965	355
303	20241223	141900	120106250	2970	2970	2970	2970	195
304	20241223	141800	119527100	2970	2970	2970	2970	420
305	20241223	141700	118279700	2970	2970	2970	2970	0
306	20241223	141600	118279700	2970	2970	2970	2970	2
307	20241223	141500	118273760	2970	2970	2970	2970	0
308	20241223	141400	118273760	2970	2970	2970	2970	606
309	20241223	141300	116473940	2970	2970	2970	2970	0
310	20241223	141200	116473940	2970	2970	2970	2970	1
311	20241223	141100	116470970	2965	2965	2965	2965	2144
312	20241223	141000	110114010	2965	2965	2965	2965	1
313	20241223	140900	110111045	2955	2955	2955	2955	0
314	20241223	140800	110111045	2955	2960	2965	2955	2255
315	20241223	140700	103444590	2965	2965	2965	2965	100
316	20241223	140600	103148090	2965	2965	2965	2965	0
317	20241223	140500	103148090	2965	2965	2965	2965	0
318	20241223	140400	103148090	2965	2965	2965	2965	0
319	20241223	140300	103148090	2965	2965	2965	2965	0
320	20241223	140200	103148090	2965	2965	2965	2965	2
321	20241223	140100	103142160	2965	2965	2965	2965	434
322	20241223	140000	101855350	2965	2965	2965	2965	709
323	20241223	135900	99753165	2965	2965	2965	2965	12
324	20241223	135800	99717585	2960	2965	2965	2960	490
325	20241223	135700	98266735	2965	2965	2965	2965	1
326	20241223	135600	98263770	2965	2965	2965	2965	0
327	20241223	135500	98263770	2965	2965	2965	2965	428
328	20241223	135400	96994750	2965	2965	2965	2965	0
329	20241223	135300	96994750	2965	2965	2965	2965	0
330	20241223	135200	96994750	2965	2965	2965	2965	375
331	20241223	135100	95882875	2965	2965	2965	2965	0
332	20241223	135000	95882875	2965	2965	2965	2965	0
333	20241223	134900	95882875	2965	2965	2965	2965	0
334	20241223	134800	95882875	2965	2965	2965	2965	0
335	20241223	134700	95882875	2965	2960	2965	2960	12
336	20241223	134600	95847350	2965	2965	2965	2965	0
337	20241223	134500	95847350	2965	2965	2965	2965	0
338	20241223	134400	95847350	2965	2965	2965	2965	20
339	20241223	134300	95788050	2965	2965	2965	2965	1
340	20241223	134200	95785085	2960	2960	2960	2960	1
341	20241223	134100	95782125	2965	2960	2965	2955	101
342	20241223	134000	95483555	2965	2965	2965	2965	0
343	20241223	133900	95483555	2965	2965	2965	2965	1
344	20241223	133800	95480590	2960	2960	2960	2960	1000
345	20241223	133700	92520590	2960	2960	2960	2960	0
346	20241223	133600	92520590	2960	2965	2965	2960	1001
347	20241223	133500	89557625	2960	2960	2960	2960	6
348	20241223	133400	89539865	2965	2965	2965	2965	1
349	20241223	133300	89536900	2960	2960	2960	2960	0
350	20241223	133200	89536900	2960	2965	2965	2960	25
351	20241223	133100	89462850	2965	2965	2965	2965	175
352	20241223	133000	88943975	2965	2965	2965	2965	0
353	20241223	132900	88943975	2965	2965	2965	2965	0
354	20241223	132800	88943975	2965	2970	2970	2965	2585
355	20241223	132700	81271525	2965	2965	2965	2965	0
356	20241223	132600	81271525	2965	2965	2965	2965	0
357	20241223	132500	81271525	2965	2965	2965	2965	0
358	20241223	132400	81271525	2965	2965	2965	2965	2661
359	20241223	132300	73381660	2960	2960	2960	2960	0
360	20241223	132200	73381660	2960	2960	2960	2960	2
361	20241223	132100	73375740	2960	2960	2960	2960	0
362	20241223	132000	73375740	2960	2960	2960	2960	0
363	20241223	131900	73375740	2960	2960	2960	2960	0
364	20241223	131800	73375740	2960	2960	2960	2960	1544
365	20241223	131700	68805500	2965	2965	2965	2965	0
366	20241223	131600	68805500	2965	2965	2965	2965	3
367	20241223	131500	68796605	2965	2965	2965	2965	0
368	20241223	131400	68796605	2965	2965	2965	2965	0
369	20241223	131300	68796605	2965	2965	2965	2965	0
370	20241223	131200	68796605	2965	2965	2965	2965	500
371	20241223	131100	67314105	2960	2960	2960	2960	0
372	20241223	131000	67314105	2960	2960	2960	2960	0
373	20241223	130900	67314105	2960	2960	2960	2960	0
374	20241223	130800	67314105	2960	2960	2960	2960	0
375	20241223	130700	67314105	2960	2960	2960	2960	0
376	20241223	130600	67314105	2960	2960	2960	2960	475
377	20241223	130500	65908105	2960	2960	2960	2960	0
378	20241223	130400	65908105	2960	2960	2960	2960	0
379	20241223	130300	65908105	2960	2960	2960	2960	0
380	20241223	130200	65908105	2960	2960	2960	2960	0
381	20241223	130100	65908105	2960	2960	2960	2960	0
382	20241223	130000	65908105	2960	2960	2960	2960	29
383	20241223	125900	65822265	2955	2955	2955	2955	0
384	20241223	125800	65822265	2955	2955	2955	2955	0
385	20241223	125700	65822265	2955	2955	2955	2955	1
386	20241223	125600	65819310	2955	2955	2955	2955	0
387	20241223	125500	65819310	2955	2955	2955	2955	0
388	20241223	125400	65819310	2955	2955	2955	2955	0
389	20241223	125300	65819310	2955	2955	2955	2955	0
390	20241223	125200	65819310	2955	2955	2955	2955	0
391	20241223	125100	65819310	2955	2955	2955	2955	0
392	20241223	125000	65819310	2955	2955	2955	2955	0
393	20241223	124900	65819310	2955	2955	2955	2955	0
394	20241223	124800	65819310	2955	2955	2955	2955	0
395	20241223	124700	65819310	2955	2955	2955	2955	0
396	20241223	124600	65819310	2955	2955	2955	2955	0
397	20241223	124500	65819310	2955	2955	2955	2955	0
398	20241223	124400	65819310	2955	2955	2955	2955	0
399	20241223	124300	65819310	2955	2955	2955	2955	0
400	20241223	124200	65819310	2955	2955	2955	2955	500
401	20241223	124100	64341810	2955	2955	2955	2955	0
402	20241223	124000	64341810	2955	2955	2955	2955	0
403	20241223	123900	64341810	2955	2955	2955	2955	1
404	20241223	123800	64338855	2950	2950	2955	2950	7
405	20241223	123700	64318185	2950	2950	2950	2950	0
406	20241223	123600	64318185	2950	2950	2950	2950	0
407	20241223	123500	64318185	2950	2950	2950	2950	0
408	20241223	123400	64318185	2950	2955	2955	2950	110
409	20241223	123300	63993430	2960	2960	2960	2960	1
410	20241223	123200	63990470	2955	2955	2955	2955	0
411	20241223	123100	63990470	2955	2955	2955	2955	1
412	20241223	123000	63987515	2950	2950	2950	2950	0
413	20241223	122900	63987515	2950	2950	2950	2950	0
414	20241223	122800	63987515	2950	2950	2950	2950	0
415	20241223	122700	63987515	2950	2955	2955	2950	2
416	20241223	122600	63981610	2955	2955	2955	2955	0
417	20241223	122500	63981610	2955	2955	2955	2955	0
418	20241223	122400	63981610	2955	2955	2955	2955	678
419	20241223	122300	61978120	2960	2960	2960	2960	0
420	20241223	122200	61978120	2960	2960	2960	2960	0
421	20241223	122100	61978120	2960	2960	2960	2960	786
422	20241223	122000	59651560	2965	2965	2965	2965	0
423	20241223	121900	59651560	2965	2965	2965	2965	4
424	20241223	121800	59639700	2960	2960	2960	2960	0
425	20241223	121700	59639700	2960	2960	2960	2960	0
426	20241223	121600	59639700	2960	2960	2960	2960	1
427	20241223	121500	59636740	2960	2960	2960	2960	0
428	20241223	121400	59636740	2960	2960	2960	2960	0
429	20241223	121300	59636740	2960	2960	2960	2960	0
430	20241223	121200	59636740	2960	2960	2960	2960	1
431	20241223	121100	59633780	2960	2960	2960	2960	0
432	20241223	121000	59633780	2960	2960	2960	2950	199
433	20241223	120900	59044755	2960	2950	2960	2950	165
434	20241223	120800	58556380	2960	2960	2960	2960	0
435	20241223	120700	58556380	2960	2960	2960	2960	0
436	20241223	120600	58556380	2960	2960	2960	2960	0
437	20241223	120500	58556380	2960	2960	2960	2960	0
438	20241223	120400	58556380	2960	2960	2960	2960	0
439	20241223	120300	58556380	2960	2960	2960	2960	0
440	20241223	120200	58556380	2960	2960	2960	2960	0
441	20241223	120100	58556380	2960	2960	2960	2960	1
442	20241223	120000	58553420	2955	2955	2955	2955	0
443	20241223	115900	58553420	2955	2955	2955	2955	552
444	20241223	115800	56922260	2955	2955	2955	2955	1
445	20241223	115700	56919305	2950	2950	2950	2950	0
446	20241223	115600	56919305	2950	2950	2950	2950	0
447	20241223	115500	56919305	2950	2950	2950	2950	0
448	20241223	115400	56919305	2950	2950	2950	2950	0
449	20241223	115300	56919305	2950	2950	2950	2950	0
450	20241223	115200	56919305	2950	2950	2950	2950	0
451	20241223	115100	56919305	2950	2950	2950	2950	0
452	20241223	115000	56919305	2950	2950	2950	2950	874
453	20241223	114900	54341005	2955	2955	2955	2955	0
454	20241223	114800	54341005	2955	2955	2955	2955	0
455	20241223	114700	54341005	2955	2955	2955	2955	0
456	20241223	114600	54341005	2955	2955	2955	2955	0
457	20241223	114500	54341005	2955	2955	2955	2955	0
458	20241223	114400	54341005	2955	2955	2955	2955	4
459	20241223	114300	54329185	2955	2955	2955	2955	444
460	20241223	114200	53017165	2960	2960	2960	2960	0
461	20241223	114100	53017165	2960	2960	2960	2960	0
462	20241223	114000	53017165	2960	2960	2960	2960	0
463	20241223	113900	53017165	2960	2960	2960	2960	0
464	20241223	113800	53017165	2960	2960	2960	2960	909
465	20241223	113700	50326525	2955	2955	2955	2955	11
466	20241223	113600	50294020	2960	2960	2960	2960	0
467	20241223	113500	50294020	2960	2960	2960	2960	1
468	20241223	113400	50291060	2955	2955	2955	2955	0
469	20241223	113300	50291060	2955	2955	2955	2955	0
470	20241223	113200	50291060	2955	2955	2955	2955	0
471	20241223	113100	50291060	2955	2955	2955	2955	0
472	20241223	113000	50291060	2955	2955	2955	2955	2
473	20241223	112900	50285150	2955	2955	2955	2955	2
474	20241223	112800	50279240	2955	2955	2955	2955	17
475	20241223	112700	50229005	2960	2960	2960	2960	0
476	20241223	112600	50229005	2960	2960	2960	2960	0
477	20241223	112500	50229005	2960	2955	2960	2955	101
478	20241223	112400	49930545	2960	2960	2960	2960	0
479	20241223	112300	49930545	2960	2960	2960	2960	0
480	20241223	112200	49930545	2960	2960	2960	2960	0
481	20241223	112100	49930545	2960	2960	2960	2960	0
482	20241223	112000	49930545	2960	2960	2960	2960	0
483	20241223	111900	49930545	2960	2955	2960	2955	2
484	20241223	111800	49924630	2950	2950	2950	2950	9
485	20241223	111700	49898080	2965	2965	2965	2965	0
486	20241223	111600	49898080	2965	2965	2965	2965	0
487	20241223	111500	49898080	2965	2965	2965	2960	790
488	20241223	111400	47559645	2965	2965	2965	2965	1
489	20241223	111300	47556680	2960	2960	2960	2960	1120
490	20241223	111200	44241480	2960	2955	2960	2955	2
491	20241223	111100	44235565	2950	2950	2950	2950	0
492	20241223	111000	44235565	2950	2955	2955	2950	700
493	20241223	110900	42169385	2955	2955	2955	2955	0
494	20241223	110800	42169385	2955	2955	2955	2955	300
495	20241223	110700	41282885	2955	2955	2955	2955	0
496	20241223	110600	41282885	2955	2955	2955	2955	0
497	20241223	110500	41282885	2955	2955	2955	2955	0
498	20241223	110400	41282885	2955	2955	2955	2955	0
499	20241223	110300	41282885	2955	2955	2955	2955	0
500	20241223	110200	41282885	2955	2955	2955	2955	0
501	20241223	110100	41282885	2955	2955	2955	2955	0
502	20241223	110000	41282885	2955	2955	2955	2955	2
503	20241223	105900	41276975	2955	2955	2955	2955	0
504	20241223	105800	41276975	2955	2955	2955	2955	0
505	20241223	105700	41276975	2955	2955	2955	2955	0
506	20241223	105600	41276975	2955	2955	2955	2955	65
507	20241223	105500	41084900	2960	2960	2960	2960	0
508	20241223	105400	41084900	2960	2960	2960	2960	0
509	20241223	105300	41084900	2960	2960	2960	2960	27
510	20241223	105200	41004980	2955	2955	2955	2955	0
511	20241223	105100	41004980	2955	2960	2960	2955	651
512	20241223	105000	39081265	2960	2960	2960	2960	0
513	20241223	104900	39081265	2960	2960	2960	2960	0
514	20241223	104800	39081265	2960	2960	2960	2960	1585
515	20241223	104700	34389665	2950	2950	2950	2950	0
516	20241223	104600	34389665	2950	2950	2950	2950	0
517	20241223	104500	34389665	2950	2950	2950	2950	0
518	20241223	104400	34389665	2950	2950	2950	2950	0
519	20241223	104300	34389665	2950	2950	2950	2950	7
520	20241223	104200	34369015	2950	2950	2950	2950	5
521	20241223	104100	34354265	2950	2950	2950	2950	270
522	20241223	104000	33557765	2950	2950	2950	2950	0
523	20241223	103900	33557765	2950	2950	2950	2950	0
524	20241223	103800	33557765	2950	2950	2950	2950	151
525	20241223	103700	33112315	2950	2950	2950	2950	0
526	20241223	103600	33112315	2950	2950	2950	2950	0
527	20241223	103500	33112315	2950	2950	2950	2950	0
528	20241223	103400	33112315	2950	2950	2950	2950	0
529	20241223	103300	33112315	2950	2950	2950	2950	0
530	20241223	103200	33112315	2950	2950	2950	2950	0
531	20241223	103100	33112315	2950	2950	2950	2950	20
532	20241223	103000	33053315	2955	2955	2955	2955	0
533	20241223	102900	33053315	2955	2955	2955	2955	1
534	20241223	102800	33050360	2955	2955	2955	2955	0
535	20241223	102700	33050360	2955	2955	2955	2955	500
536	20241223	102600	31572860	2955	2955	2955	2955	0
537	20241223	102500	31572860	2955	2955	2955	2955	0
538	20241223	102400	31572860	2955	2955	2955	2955	0
539	20241223	102300	31572860	2955	2955	2955	2955	0
540	20241223	102200	31572860	2955	2955	2955	2955	0
541	20241223	102100	31572860	2955	2960	2960	2955	301
542	20241223	102000	30683395	2955	2955	2955	2955	0
543	20241223	101900	30683395	2955	2955	2955	2955	540
544	20241223	101800	29087695	2950	2950	2950	2950	20
545	20241223	101700	29028695	2955	2955	2955	2955	0
546	20241223	101600	29028695	2955	2955	2955	2955	0
547	20241223	101500	29028695	2955	2955	2955	2955	0
548	20241223	101400	29028695	2955	2955	2955	2955	0
549	20241223	101300	29028695	2955	2955	2955	2955	0
550	20241223	101200	29028695	2955	2955	2955	2955	0
551	20241223	101100	29028695	2955	2955	2955	2955	0
552	20241223	101000	29028695	2955	2955	2955	2955	0
553	20241223	100900	29028695	2955	2955	2955	2955	0
554	20241223	100800	29028695	2955	2955	2955	2955	3
555	20241223	100700	29019830	2950	2950	2950	2950	509
556	20241223	100600	27518280	2955	2955	2955	2955	38
557	20241223	100500	27405990	2955	2955	2955	2955	0
558	20241223	100400	27405990	2955	2955	2955	2955	1
559	20241223	100300	27403035	2950	2950	2950	2950	430
560	20241223	100200	26134535	2950	2950	2950	2950	0
561	20241223	100100	26134535	2950	2960	2960	2950	6
562	20241223	100000	26116785	2960	2960	2960	2960	1
563	20241223	095900	26113825	2955	2955	2955	2955	0
564	20241223	095800	26113825	2955	2955	2955	2955	0
565	20241223	095700	26113825	2955	2955	2955	2955	469
566	20241223	095600	24727930	2960	2960	2960	2960	0
567	20241223	095500	24727930	2960	2960	2960	2960	0
568	20241223	095400	24727930	2960	2960	2960	2960	0
569	20241223	095300	24727930	2960	2960	2960	2960	0
570	20241223	095200	24727930	2960	2960	2960	2960	0
571	20241223	095100	24727930	2960	2960	2960	2960	0
572	20241223	095000	24727930	2960	2960	2960	2960	0
573	20241223	094900	24727930	2960	2960	2960	2960	0
574	20241223	094800	24727930	2960	2960	2960	2960	52
575	20241223	094700	24574010	2960	2960	2960	2960	1
576	20241223	094600	24571050	2960	2960	2960	2955	37
577	20241223	094500	24461540	2960	2960	2960	2960	0
578	20241223	094400	24461540	2960	2960	2960	2960	0
579	20241223	094300	24461540	2960	2960	2960	2960	11
580	20241223	094200	24428980	2960	2960	2960	2960	9
581	20241223	094100	24402340	2965	2965	2965	2965	1
582	20241223	094000	24399375	2955	2955	2955	2955	0
583	20241223	093900	24399375	2955	2955	2955	2955	321
584	20241223	093800	23450820	2960	2960	2960	2960	0
585	20241223	093700	23450820	2960	2960	2960	2960	0
586	20241223	093600	23450820	2960	2960	2960	2960	0
587	20241223	093500	23450820	2960	2960	2960	2960	34
588	20241223	093400	23350180	2965	2965	2965	2965	2
589	20241223	093300	23344250	2965	2965	2965	2965	0
590	20241223	093200	23344250	2965	2965	2965	2965	0
591	20241223	093100	23344250	2965	2965	2965	2965	60
592	20241223	093000	23166350	2965	2965	2965	2965	0
593	20241223	092900	23166350	2965	2965	2965	2965	0
594	20241223	092800	23166350	2965	2965	2965	2965	0
595	20241223	092700	23166350	2965	2965	2965	2965	0
596	20241223	092600	23166350	2965	2965	2965	2965	3
597	20241223	092500	23157455	2960	2960	2960	2960	0
598	20241223	092400	23157455	2960	2960	2960	2960	12
599	20241223	092300	23121935	2965	2965	2965	2965	0
600	20241223	092200	23121935	2965	2965	2965	2960	310
601	20241223	092100	22203310	2965	2965	2965	2965	67
602	20241223	092000	22004655	2965	2965	2965	2965	1
603	20241223	091900	22001690	2970	2965	2970	2965	14
604	20241223	091800	21960115	2970	2970	2970	2970	1
605	20241223	091700	21957145	2960	2955	2960	2955	4822
606	20241223	091600	7706315	2955	2955	2955	2955	410
607	20241223	091500	6494765	2940	2950	2950	2940	1358
608	20241223	091400	2491150	2955	2955	2955	2955	282
609	20241223	091300	1657840	2960	2960	2960	2960	10
610	20241223	091200	1628240	2960	2955	2960	2955	228
611	20241223	091100	953365	2960	2955	2960	2955	50
612	20241223	091000	805610	2955	2955	2955	2955	0
613	20241223	090900	805610	2955	2955	2955	2955	10
614	20241223	090800	776060	2955	2955	2955	2955	80
615	20241223	090700	539660	2955	2955	2955	2955	11
616	20241223	090600	507155	2950	2950	2950	2950	0
617	20241223	090500	507155	2950	2950	2950	2950	100
618	20241223	090400	212155	2955	2955	2955	2955	0
619	20241223	090300	212155	2955	2955	2955	2955	5
620	20241223	090200	197380	2960	2955	2960	2955	2
621	20241223	090100	191465	2955	2955	2955	2955	0
622	20241223	090000	191465	2955	2945	2955	2945	64