KissMeData/136490/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	202700	424804850	5770	5770	5770	5770	1583
3	20241223	202600	424804850	5770	5770	5770	5770	0
4	20241223	202500	424804850	5770	5770	5770	5770	0
5	20241223	202400	424804850	5770	5770	5770	5770	0
6	20241223	202300	424804850	5770	5770	5770	5770	0
7	20241223	202200	424804850	5770	5770	5770	5770	0
8	20241223	202100	424804850	5770	5770	5770	5770	0
9	20241223	202000	424804850	5770	5770	5770	5770	0
10	20241223	201900	424804850	5770	5770	5770	5770	0
11	20241223	201800	424804850	5770	5770	5770	5770	0
12	20241223	201700	424804850	5770	5770	5770	5770	0
13	20241223	201600	424804850	5770	5770	5770	5770	0
14	20241223	201500	424804850	5770	5770	5770	5770	0
15	20241223	201400	424804850	5770	5770	5770	5770	0
16	20241223	201300	424804850	5770	5770	5770	5770	0
17	20241223	201200	424804850	5770	5770	5770	5770	0
18	20241223	201100	424804850	5770	5770	5770	5770	0
19	20241223	201000	424804850	5770	5770	5770	5770	0
20	20241223	200900	424804850	5770	5770	5770	5770	0
21	20241223	200800	424804850	5770	5770	5770	5770	0
22	20241223	200700	424804850	5770	5770	5770	5770	0
23	20241223	200600	424804850	5770	5770	5770	5770	0
24	20241223	200500	424804850	5770	5770	5770	5770	0
25	20241223	200400	424804850	5770	5770	5770	5770	0
26	20241223	200300	424804850	5770	5770	5770	5770	0
27	20241223	200200	424804850	5770	5770	5770	5770	0
28	20241223	200100	424804850	5770	5770	5770	5770	0
29	20241223	200000	424804850	5770	5770	5770	5770	0
30	20241223	195900	424804850	5770	5770	5770	5770	0
31	20241223	195800	424804850	5770	5770	5770	5770	0
32	20241223	195700	424804850	5770	5770	5770	5770	1583
33	20241223	195600	424804850	5770	5770	5770	5770	0
34	20241223	195500	424804850	5770	5770	5770	5770	0
35	20241223	195400	424804850	5770	5770	5770	5770	0
36	20241223	195300	424804850	5770	5770	5770	5770	0
37	20241223	195200	424804850	5770	5770	5770	5770	0
38	20241223	195100	424804850	5770	5770	5770	5770	0
39	20241223	195000	424804850	5770	5770	5770	5770	0
40	20241223	194900	424804850	5770	5770	5770	5770	0
41	20241223	194800	424804850	5770	5770	5770	5770	0
42	20241223	194700	424804850	5770	5770	5770	5770	0
43	20241223	194600	424804850	5770	5770	5770	5770	0
44	20241223	194500	424804850	5770	5770	5770	5770	0
45	20241223	194400	424804850	5770	5770	5770	5770	0
46	20241223	194300	424804850	5770	5770	5770	5770	0
47	20241223	194200	424804850	5770	5770	5770	5770	0
48	20241223	194100	424804850	5770	5770	5770	5770	0
49	20241223	194000	424804850	5770	5770	5770	5770	0
50	20241223	193900	424804850	5770	5770	5770	5770	0
51	20241223	193800	424804850	5770	5770	5770	5770	0
52	20241223	193700	424804850	5770	5770	5770	5770	0
53	20241223	193600	424804850	5770	5770	5770	5770	0
54	20241223	193500	424804850	5770	5770	5770	5770	0
55	20241223	193400	424804850	5770	5770	5770	5770	0
56	20241223	193300	424804850	5770	5770	5770	5770	0
57	20241223	193200	424804850	5770	5770	5770	5770	0
58	20241223	193100	424804850	5770	5770	5770	5770	0
59	20241223	193000	424804850	5770	5770	5770	5770	0
60	20241223	192900	424804850	5770	5770	5770	5770	0
61	20241223	192800	424804850	5770	5770	5770	5770	0
62	20241223	192700	424804850	5770	5770	5770	5770	1583
63	20241223	192600	424804850	5770	5770	5770	5770	0
64	20241223	192500	424804850	5770	5770	5770	5770	0
65	20241223	192400	424804850	5770	5770	5770	5770	0
66	20241223	192300	424804850	5770	5770	5770	5770	0
67	20241223	192200	424804850	5770	5770	5770	5770	0
68	20241223	192100	424804850	5770	5770	5770	5770	0
69	20241223	192000	424804850	5770	5770	5770	5770	0
70	20241223	191900	424804850	5770	5770	5770	5770	0
71	20241223	191800	424804850	5770	5770	5770	5770	0
72	20241223	191700	424804850	5770	5770	5770	5770	0
73	20241223	191600	424804850	5770	5770	5770	5770	0
74	20241223	191500	424804850	5770	5770	5770	5770	0
75	20241223	191400	424804850	5770	5770	5770	5770	0
76	20241223	191300	424804850	5770	5770	5770	5770	0
77	20241223	191200	424804850	5770	5770	5770	5770	0
78	20241223	191100	424804850	5770	5770	5770	5770	0
79	20241223	191000	424804850	5770	5770	5770	5770	0
80	20241223	190900	424804850	5770	5770	5770	5770	0
81	20241223	190800	424804850	5770	5770	5770	5770	0
82	20241223	190700	424804850	5770	5770	5770	5770	0
83	20241223	190600	424804850	5770	5770	5770	5770	0
84	20241223	190500	424804850	5770	5770	5770	5770	0
85	20241223	190400	424804850	5770	5770	5770	5770	0
86	20241223	190300	424804850	5770	5770	5770	5770	0
87	20241223	190200	424804850	5770	5770	5770	5770	0
88	20241223	190100	424804850	5770	5770	5770	5770	0
89	20241223	190000	424804850	5770	5770	5770	5770	0
90	20241223	185900	424804850	5770	5770	5770	5770	0
91	20241223	185800	424804850	5770	5770	5770	5770	0
92	20241223	185700	424804850	5770	5770	5770	5770	1583
93	20241223	185600	424804850	5770	5770	5770	5770	0
94	20241223	185500	424804850	5770	5770	5770	5770	0
95	20241223	185400	424804850	5770	5770	5770	5770	0
96	20241223	185300	424804850	5770	5770	5770	5770	0
97	20241223	185200	424804850	5770	5770	5770	5770	0
98	20241223	185100	424804850	5770	5770	5770	5770	0
99	20241223	185000	424804850	5770	5770	5770	5770	0
100	20241223	184900	424804850	5770	5770	5770	5770	0
101	20241223	184800	424804850	5770	5770	5770	5770	0
102	20241223	184700	424804850	5770	5770	5770	5770	0
103	20241223	184600	424804850	5770	5770	5770	5770	0
104	20241223	184500	424804850	5770	5770	5770	5770	0
105	20241223	184400	424804850	5770	5770	5770	5770	0
106	20241223	184300	424804850	5770	5770	5770	5770	0
107	20241223	184200	424804850	5770	5770	5770	5770	0
108	20241223	184100	424804850	5770	5770	5770	5770	0
109	20241223	184000	424804850	5770	5770	5770	5770	0
110	20241223	183900	424804850	5770	5770	5770	5770	0
111	20241223	183800	424804850	5770	5770	5770	5770	0
112	20241223	183700	424804850	5770	5770	5770	5770	0
113	20241223	183600	424804850	5770	5770	5770	5770	0
114	20241223	183500	424804850	5770	5770	5770	5770	0
115	20241223	183400	424804850	5770	5770	5770	5770	0
116	20241223	183300	424804850	5770	5770	5770	5770	0
117	20241223	183200	424804850	5770	5770	5770	5770	0
118	20241223	183100	424804850	5770	5770	5770	5770	0
119	20241223	183000	424804850	5770	5770	5770	5770	0
120	20241223	182900	424804850	5770	5770	5770	5770	0
121	20241223	182800	424804850	5770	5770	5770	5770	0
122	20241223	182700	424804850	5770	5770	5770	5770	1583
123	20241223	182600	424804850	5770	5770	5770	5770	0
124	20241223	182500	424804850	5770	5770	5770	5770	0
125	20241223	182400	424804850	5770	5770	5770	5770	0
126	20241223	182300	424804850	5770	5770	5770	5770	0
127	20241223	182200	424804850	5770	5770	5770	5770	0
128	20241223	182100	424804850	5770	5770	5770	5770	0
129	20241223	182000	424804850	5770	5770	5770	5770	0
130	20241223	181900	424804850	5770	5770	5770	5770	0
131	20241223	181800	424804850	5770	5770	5770	5770	0
132	20241223	181700	424804850	5770	5770	5770	5770	0
133	20241223	181600	424804850	5770	5770	5770	5770	0
134	20241223	181500	424804850	5770	5770	5770	5770	0
135	20241223	181400	424804850	5770	5770	5770	5770	0
136	20241223	181300	424804850	5770	5770	5770	5770	0
137	20241223	181200	424804850	5770	5770	5770	5770	0
138	20241223	181100	424804850	5770	5770	5770	5770	0
139	20241223	181000	424804850	5770	5770	5770	5770	0
140	20241223	180900	424804850	5770	5770	5770	5770	0
141	20241223	180800	424804850	5770	5770	5770	5770	0
142	20241223	180700	424804850	5770	5770	5770	5770	0
143	20241223	180600	424804850	5770	5770	5770	5770	0
144	20241223	180500	424804850	5770	5770	5770	5770	0
145	20241223	180400	424804850	5770	5770	5770	5770	0
146	20241223	180300	424804850	5770	5770	5770	5770	0
147	20241223	180200	424804850	5770	5770	5770	5770	0
148	20241223	180100	424804850	5770	5770	5770	5770	0
149	20241223	180000	424804850	5770	5770	5770	5770	0
150	20241223	175900	424804850	5770	5770	5770	5770	0
151	20241223	175800	424804850	5770	5770	5770	5770	0
152	20241223	175700	424804850	5770	5770	5770	5770	1583
153	20241223	175600	424804850	5770	5770	5770	5770	0
154	20241223	175500	424804850	5770	5770	5770	5770	0
155	20241223	175400	424804850	5770	5770	5770	5770	0
156	20241223	175300	424804850	5770	5770	5770	5770	0
157	20241223	175200	424804850	5770	5770	5770	5770	0
158	20241223	175100	424804850	5770	5770	5770	5770	0
159	20241223	175000	424804850	5770	5770	5770	5770	0
160	20241223	174900	424804850	5770	5770	5770	5770	0
161	20241223	174800	424804850	5770	5770	5770	5770	0
162	20241223	174700	424804850	5770	5770	5770	5770	0
163	20241223	174600	424804850	5770	5770	5770	5770	0
164	20241223	174500	424804850	5770	5770	5770	5770	0
165	20241223	174400	424804850	5770	5770	5770	5770	0
166	20241223	174300	424804850	5770	5770	5770	5770	0
167	20241223	174200	424804850	5770	5770	5770	5770	0
168	20241223	174100	424804850	5770	5770	5770	5770	0
169	20241223	174000	424804850	5770	5770	5770	5770	0
170	20241223	173900	424804850	5770	5770	5770	5770	0
171	20241223	173800	424804850	5770	5770	5770	5770	0
172	20241223	173700	424804850	5770	5770	5770	5770	0
173	20241223	173600	424804850	5770	5770	5770	5770	0
174	20241223	173500	424804850	5770	5770	5770	5770	0
175	20241223	173400	424804850	5770	5770	5770	5770	0
176	20241223	173300	424804850	5770	5770	5770	5770	0
177	20241223	173200	424804850	5770	5770	5770	5770	0
178	20241223	173100	424804850	5770	5770	5770	5770	0
179	20241223	173000	424804850	5770	5770	5770	5770	0
180	20241223	172900	424804850	5770	5770	5770	5770	0
181	20241223	172800	424804850	5770	5770	5770	5770	0
182	20241223	172700	424804850	5770	5770	5770	5770	1583
183	20241223	172600	424804850	5770	5770	5770	5770	0
184	20241223	172500	424804850	5770	5770	5770	5770	0
185	20241223	172400	424804850	5770	5770	5770	5770	0
186	20241223	172300	424804850	5770	5770	5770	5770	0
187	20241223	172200	424804850	5770	5770	5770	5770	0
188	20241223	172100	424804850	5770	5770	5770	5770	0
189	20241223	172000	424804850	5770	5770	5770	5770	0
190	20241223	171900	424804850	5770	5770	5770	5770	0
191	20241223	171800	424804850	5770	5770	5770	5770	0
192	20241223	171700	424804850	5770	5770	5770	5770	0
193	20241223	171600	424804850	5770	5770	5770	5770	0
194	20241223	171500	424804850	5770	5770	5770	5770	0
195	20241223	171400	424804850	5770	5770	5770	5770	0
196	20241223	171300	424804850	5770	5770	5770	5770	0
197	20241223	171200	424804850	5770	5770	5770	5770	0
198	20241223	171100	424804850	5770	5770	5770	5770	0
199	20241223	171000	424804850	5770	5770	5770	5770	0
200	20241223	170900	424804850	5770	5770	5770	5770	0
201	20241223	170800	424804850	5770	5770	5770	5770	0
202	20241223	170700	424804850	5770	5770	5770	5770	0
203	20241223	170600	424804850	5770	5770	5770	5770	0
204	20241223	170500	424804850	5770	5770	5770	5770	0
205	20241223	170400	424804850	5770	5770	5770	5770	0
206	20241223	170300	424804850	5770	5770	5770	5770	0
207	20241223	170200	424804850	5770	5770	5770	5770	0
208	20241223	170100	424804850	5770	5770	5770	5770	0
209	20241223	170000	424804850	5770	5770	5770	5770	0
210	20241223	165900	424804850	5770	5770	5770	5770	0
211	20241223	165800	424804850	5770	5770	5770	5770	0
212	20241223	165700	424804850	5770	5770	5770	5770	1583
213	20241223	165600	424804850	5770	5770	5770	5770	0
214	20241223	165500	424804850	5770	5770	5770	5770	0
215	20241223	165400	424804850	5770	5770	5770	5770	0
216	20241223	165300	424804850	5770	5770	5770	5770	0
217	20241223	165200	424804850	5770	5770	5770	5770	0
218	20241223	165100	424804850	5770	5770	5770	5770	0
219	20241223	165000	424804850	5770	5770	5770	5770	0
220	20241223	164900	424804850	5770	5770	5770	5770	0
221	20241223	164800	424804850	5770	5770	5770	5770	0
222	20241223	164700	424804850	5770	5770	5770	5770	0
223	20241223	164600	424804850	5770	5770	5770	5770	0
224	20241223	164500	424804850	5770	5770	5770	5770	0
225	20241223	164400	424804850	5770	5770	5770	5770	0
226	20241223	164300	424804850	5770	5770	5770	5770	0
227	20241223	164200	424804850	5770	5770	5770	5770	0
228	20241223	164100	424804850	5770	5770	5770	5770	0
229	20241223	164000	424804850	5770	5770	5770	5770	0
230	20241223	163900	424804850	5770	5770	5770	5770	0
231	20241223	163800	424804850	5770	5770	5770	5770	0
232	20241223	163700	424804850	5770	5770	5770	5770	0
233	20241223	163600	424804850	5770	5770	5770	5770	0
234	20241223	163500	424804850	5770	5770	5770	5770	0
235	20241223	163400	424804850	5770	5770	5770	5770	0
236	20241223	163300	424804850	5770	5770	5770	5770	0
237	20241223	163200	424804850	5770	5770	5770	5770	0
238	20241223	163100	424804850	5770	5770	5770	5770	0
239	20241223	163000	424804850	5770	5770	5770	5770	0
240	20241223	162900	424804850	5770	5770	5770	5770	0
241	20241223	162800	424804850	5770	5770	5770	5770	0
242	20241223	162700	424804850	5770	5770	5770	5770	1583
243	20241223	162600	424804850	5770	5770	5770	5770	0
244	20241223	162500	424804850	5770	5770	5770	5770	0
245	20241223	162400	424804850	5770	5770	5770	5770	0
246	20241223	162300	424804850	5770	5770	5770	5770	0
247	20241223	162200	424804850	5770	5770	5770	5770	0
248	20241223	162100	424804850	5770	5770	5770	5770	0
249	20241223	162000	424804850	5770	5770	5770	5770	0
250	20241223	161900	424804850	5770	5770	5770	5770	0
251	20241223	161800	424804850	5770	5770	5770	5770	0
252	20241223	161700	424804850	5770	5770	5770	5770	0
253	20241223	161600	424804850	5770	5770	5770	5770	0
254	20241223	161500	424804850	5770	5770	5770	5770	0
255	20241223	161400	424804850	5770	5770	5770	5770	0
256	20241223	161300	424804850	5770	5770	5770	5770	0
257	20241223	161200	424804850	5770	5770	5770	5770	0
258	20241223	161100	424804850	5770	5770	5770	5770	0
259	20241223	161000	424804850	5770	5770	5770	5770	0
260	20241223	160900	424804850	5770	5770	5770	5770	0
261	20241223	160800	424804850	5770	5770	5770	5770	0
262	20241223	160700	424804850	5770	5770	5770	5770	0
263	20241223	160600	424804850	5770	5770	5770	5770	0
264	20241223	160500	424804850	5770	5770	5770	5770	0
265	20241223	160400	424804850	5770	5770	5770	5770	0
266	20241223	160300	424804850	5770	5770	5770	5770	0
267	20241223	160200	424804850	5770	5770	5770	5770	0
268	20241223	160100	424804850	5770	5770	5770	5770	0
269	20241223	160000	424804850	5770	5770	5770	5770	0
270	20241223	155900	424804850	5770	5770	5770	5770	0
271	20241223	155800	424804850	5770	5770	5770	5770	0
272	20241223	155700	424804850	5770	5770	5770	5770	1583
273	20241223	155600	424804850	5770	5770	5770	5770	0
274	20241223	155500	424804850	5770	5770	5770	5770	0
275	20241223	155400	424804850	5770	5770	5770	5770	0
276	20241223	155300	424804850	5770	5770	5770	5770	0
277	20241223	155200	424804850	5770	5770	5770	5770	0
278	20241223	155100	424804850	5770	5770	5770	5770	0
279	20241223	155000	424804850	5770	5770	5770	5770	0
280	20241223	154900	424804850	5770	5770	5770	5770	0
281	20241223	154800	424804850	5770	5770	5770	5770	0
282	20241223	154700	424804850	5770	5770	5770	5770	0
283	20241223	154600	424804850	5770	5770	5770	5770	0
284	20241223	154500	424804850	5770	5770	5770	5770	0
285	20241223	154400	424804850	5770	5770	5770	5770	0
286	20241223	154300	424804850	5770	5770	5770	5770	0
287	20241223	154200	424804850	5770	5770	5770	5770	0
288	20241223	154100	424804850	5770	5770	5770	5770	0
289	20241223	154000	424804850	5770	5770	5770	5770	0
290	20241223	153900	424804850	5770	5770	5770	5770	0
291	20241223	153800	424804850	5770	5770	5770	5770	0
292	20241223	153700	424804850	5770	5770	5770	5770	0
293	20241223	153600	424804850	5770	5770	5770	5770	0
294	20241223	153500	424804850	5770	5770	5770	5770	0
295	20241223	153400	424804850	5770	5770	5770	5770	0
296	20241223	153300	424804850	5770	5770	5770	5770	0
297	20241223	153200	424804850	5770	5770	5770	5770	0
298	20241223	153100	424804850	5770	5770	5770	5770	0
299	20241223	153000	424804850	5770	5770	5770	5770	1583
300	20241223	152900	415670940	5790	5790	5790	5790	0
301	20241223	152800	415670940	5790	5790	5790	5790	0
302	20241223	152700	415670940	5790	5790	5790	5790	0
303	20241223	152600	415670940	5790	5790	5790	5790	0
304	20241223	152500	415670940	5790	5790	5790	5790	0
305	20241223	152400	415670940	5790	5790	5790	5790	0
306	20241223	152300	415670940	5790	5790	5790	5790	0
307	20241223	152200	415670940	5790	5790	5790	5790	0
308	20241223	152100	415670940	5790	5790	5790	5790	0
309	20241223	152000	415670940	5790	5790	5790	5790	0
310	20241223	151900	415670940	5790	5790	5790	5790	85
311	20241223	151800	415178790	5790	5790	5790	5790	26
312	20241223	151700	415028250	5790	5790	5790	5790	0
313	20241223	151600	415028250	5790	5790	5790	5790	0
314	20241223	151500	415028250	5790	5790	5790	5790	0
315	20241223	151400	415028250	5790	5780	5790	5780	195
316	20241223	151300	413901140	5780	5790	5790	5780	252
317	20241223	151200	412444560	5790	5790	5790	5790	5
318	20241223	151100	412415610	5770	5800	5800	5770	3500
319	20241223	151000	392187060	5810	5810	5810	5810	1
320	20241223	150900	392181250	5810	5810	5810	5810	0
321	20241223	150800	392181250	5810	5810	5810	5810	0
322	20241223	150700	392181250	5810	5810	5810	5810	1
323	20241223	150600	392175440	5810	5810	5810	5810	0
324	20241223	150500	392175440	5810	5810	5810	5810	1
325	20241223	150400	392169630	5810	5810	5810	5810	0
326	20241223	150300	392169630	5810	5810	5810	5810	1
327	20241223	150200	392163820	5810	5810	5810	5810	12
328	20241223	150100	392094100	5800	5810	5810	5800	144
329	20241223	150000	391258890	5800	5800	5810	5800	877
330	20241223	145900	386172100	5800	5800	5800	5800	78
331	20241223	145800	385719700	5800	5800	5800	5800	94
332	20241223	145700	385174500	5810	5800	5810	5790	260
333	20241223	145600	383666520	5800	5790	5800	5790	5414
334	20241223	145500	352265400	5790	5780	5790	5780	19
335	20241223	145400	352155570	5780	5780	5780	5780	19
336	20241223	145300	352045750	5780	5780	5780	5780	6
337	20241223	145200	352011070	5780	5780	5780	5780	0
338	20241223	145100	352011070	5780	5750	5780	5750	1124
339	20241223	145000	345527320	5750	5750	5750	5750	156
340	20241223	144900	344630320	5760	5760	5760	5760	129
341	20241223	144800	343887280	5760	5770	5770	5750	2045
342	20241223	144700	332116270	5780	5780	5780	5780	0
343	20241223	144600	332116270	5780	5780	5780	5780	1
344	20241223	144500	332110490	5780	5780	5780	5780	203
345	20241223	144400	330937150	5780	5780	5780	5780	1
346	20241223	144300	330931370	5770	5790	5790	5750	7024
347	20241223	144200	290414920	5800	5800	5800	5800	1
348	20241223	144100	290409120	5800	5790	5800	5790	43
349	20241223	144000	290159730	5790	5790	5790	5790	2
350	20241223	143900	290148150	5800	5800	5800	5800	0
351	20241223	143800	290148150	5800	5810	5810	5800	19
352	20241223	143700	290037790	5810	5830	5830	5790	6079
353	20241223	143600	254792910	5810	5820	5820	5810	667
354	20241223	143500	250911530	5810	5820	5820	5810	13
355	20241223	143400	250835990	5800	5800	5800	5800	156
356	20241223	143300	249931190	5810	5820	5820	5810	816
357	20241223	143200	245182220	5820	5820	5820	5820	0
358	20241223	143100	245182220	5820	5800	5820	5800	453
359	20241223	143000	242554800	5800	5780	5800	5760	5899
360	20241223	142900	208507210	5800	5840	5840	5760	7428
361	20241223	142800	165519940	5840	5840	5840	5840	0
362	20241223	142700	165519940	5840	5840	5840	5840	1
363	20241223	142600	165514100	5840	5840	5840	5840	0
364	20241223	142500	165514100	5840	5830	5840	5830	400
365	20241223	142400	163182090	5830	5830	5830	5830	0
366	20241223	142300	163182090	5830	5830	5830	5830	101
367	20241223	142200	162593260	5830	5830	5830	5830	0
368	20241223	142100	162593260	5830	5830	5830	5830	1
369	20241223	142000	162587430	5820	5820	5820	5820	110
370	20241223	141900	161947230	5830	5830	5830	5830	1
371	20241223	141800	161941400	5820	5820	5820	5820	0
372	20241223	141700	161941400	5820	5830	5830	5820	500
373	20241223	141600	159029170	5840	5830	5840	5830	674
374	20241223	141500	155099740	5830	5830	5830	5830	0
375	20241223	141400	155099740	5830	5830	5830	5830	1
376	20241223	141300	155093910	5830	5830	5830	5830	0
377	20241223	141200	155093910	5830	5830	5830	5830	5
378	20241223	141100	155064760	5830	5830	5830	5830	0
379	20241223	141000	155064760	5830	5830	5830	5830	1
380	20241223	140900	155058930	5830	5830	5830	5830	0
381	20241223	140800	155058930	5830	5830	5830	5830	0
382	20241223	140700	155058930	5830	5830	5830	5830	1
383	20241223	140600	155053100	5830	5830	5830	5830	0
384	20241223	140500	155053100	5830	5830	5830	5830	1
385	20241223	140400	155047270	5830	5830	5830	5830	0
386	20241223	140300	155047270	5830	5830	5830	5830	1
387	20241223	140200	155041440	5830	5830	5830	5830	0
388	20241223	140100	155041440	5830	5830	5830	5830	1
389	20241223	140000	155035610	5830	5830	5830	5830	0
390	20241223	135900	155035610	5830	5830	5830	5830	1
391	20241223	135800	155029780	5830	5830	5830	5830	0
392	20241223	135700	155029780	5830	5830	5830	5830	0
393	20241223	135600	155029780	5830	5830	5830	5830	1
394	20241223	135500	155023950	5830	5830	5830	5830	0
395	20241223	135400	155023950	5830	5830	5830	5830	4
396	20241223	135300	155000630	5830	5830	5830	5830	1
397	20241223	135200	154994800	5830	5830	5830	5830	0
398	20241223	135100	154994800	5830	5830	5830	5830	1
399	20241223	135000	154988970	5830	5830	5830	5830	0
400	20241223	134900	154988970	5830	5830	5830	5830	1
401	20241223	134800	154983140	5830	5830	5830	5830	0
402	20241223	134700	154983140	5830	5830	5830	5830	0
403	20241223	134600	154983140	5830	5830	5830	5830	1
404	20241223	134500	154977310	5830	5830	5830	5830	1
405	20241223	134400	154971480	5830	5830	5830	5830	1
406	20241223	134300	154965650	5830	5830	5830	5830	0
407	20241223	134200	154965650	5830	5830	5830	5830	1
408	20241223	134100	154959820	5830	5830	5830	5830	0
409	20241223	134000	154959820	5830	5830	5830	5830	1
410	20241223	133900	154953990	5830	5830	5830	5830	0
411	20241223	133800	154953990	5830	5830	5830	5830	0
412	20241223	133700	154953990	5830	5830	5830	5830	1
413	20241223	133600	154948160	5830	5830	5830	5830	0
414	20241223	133500	154948160	5830	5830	5830	5830	1
415	20241223	133400	154942330	5830	5830	5830	5830	0
416	20241223	133300	154942330	5830	5830	5830	5830	1
417	20241223	133200	154936500	5830	5830	5830	5830	0
418	20241223	133100	154936500	5830	5830	5830	5830	1
419	20241223	133000	154930670	5830	5830	5830	5830	137
420	20241223	132900	154131960	5830	5830	5830	5830	0
421	20241223	132800	154131960	5830	5830	5830	5830	1
422	20241223	132700	154126130	5830	5830	5830	5830	0
423	20241223	132600	154126130	5830	5830	5830	5830	1
424	20241223	132500	154120300	5820	5820	5820	5820	832
425	20241223	132400	149278060	5820	5820	5820	5820	1
426	20241223	132300	149272240	5820	5820	5820	5820	0
427	20241223	132200	149272240	5820	5820	5820	5820	2
428	20241223	132100	149260600	5820	5820	5820	5820	1
429	20241223	132000	149254780	5810	5810	5810	5810	271
430	20241223	131900	147680270	5810	5810	5810	5810	15
431	20241223	131800	147593120	5810	5810	5810	5810	1
432	20241223	131700	147587310	5810	5810	5810	5810	0
433	20241223	131600	147587310	5810	5810	5810	5810	14
434	20241223	131500	147505970	5810	5810	5810	5810	84
435	20241223	131400	147017930	5810	5810	5810	5810	1
436	20241223	131300	147012120	5810	5810	5810	5810	0
437	20241223	131200	147012120	5810	5810	5810	5810	17
438	20241223	131100	146913350	5810	5810	5810	5810	0
439	20241223	131000	146913350	5810	5810	5810	5810	1
440	20241223	130900	146907540	5810	5810	5810	5810	13
441	20241223	130800	146832010	5810	5810	5810	5810	0
442	20241223	130700	146832010	5810	5820	5820	5800	9874
443	20241223	130600	89527360	5830	5830	5830	5830	127
444	20241223	130500	88786950	5830	5830	5830	5830	1
445	20241223	130400	88781120	5830	5830	5830	5830	0
446	20241223	130300	88781120	5830	5830	5830	5830	14
447	20241223	130200	88699500	5830	5830	5830	5830	0
448	20241223	130100	88699500	5830	5830	5830	5830	0
449	20241223	130000	88699500	5830	5830	5830	5830	0
450	20241223	125900	88699500	5830	5830	5830	5830	0
451	20241223	125800	88699500	5830	5830	5830	5830	0
452	20241223	125700	88699500	5830	5830	5830	5830	0
453	20241223	125600	88699500	5830	5830	5830	5830	51
454	20241223	125500	88402170	5830	5830	5830	5830	0
455	20241223	125400	88402170	5830	5830	5830	5830	4
456	20241223	125300	88378850	5840	5840	5840	5840	2
457	20241223	125200	88367170	5840	5840	5840	5840	1
458	20241223	125100	88361330	5840	5840	5840	5840	0
459	20241223	125000	88361330	5840	5840	5840	5840	0
460	20241223	124900	88361330	5840	5840	5840	5840	16
461	20241223	124800	88267890	5840	5840	5840	5840	4
462	20241223	124700	88244530	5840	5840	5840	5840	0
463	20241223	124600	88244530	5840	5840	5840	5840	30
464	20241223	124500	88069330	5850	5850	5850	5850	0
465	20241223	124400	88069330	5850	5850	5850	5850	0
466	20241223	124300	88069330	5850	5850	5850	5850	1
467	20241223	124200	88063480	5850	5850	5850	5850	0
468	20241223	124100	88063480	5850	5850	5850	5850	0
469	20241223	124000	88063480	5850	5850	5850	5850	0
470	20241223	123900	88063480	5850	5850	5850	5850	0
471	20241223	123800	88063480	5850	5850	5850	5850	0
472	20241223	123700	88063480	5850	5850	5850	5850	0
473	20241223	123600	88063480	5850	5850	5850	5850	0
474	20241223	123500	88063480	5850	5850	5850	5850	5
475	20241223	123400	88034230	5850	5850	5850	5850	0
476	20241223	123300	88034230	5850	5850	5850	5850	0
477	20241223	123200	88034230	5850	5850	5850	5850	5
478	20241223	123100	88004980	5840	5840	5840	5840	0
479	20241223	123000	88004980	5840	5840	5840	5840	0
480	20241223	122900	88004980	5840	5840	5840	5840	0
481	20241223	122800	88004980	5840	5840	5840	5840	0
482	20241223	122700	88004980	5840	5840	5840	5840	0
483	20241223	122600	88004980	5840	5840	5840	5840	0
484	20241223	122500	88004980	5840	5840	5840	5840	0
485	20241223	122400	88004980	5840	5840	5840	5840	0
486	20241223	122300	88004980	5840	5840	5840	5840	0
487	20241223	122200	88004980	5840	5840	5840	5840	0
488	20241223	122100	88004980	5840	5840	5840	5840	0
489	20241223	122000	88004980	5840	5840	5840	5840	0
490	20241223	121900	88004980	5840	5840	5840	5840	0
491	20241223	121800	88004980	5840	5840	5840	5840	0
492	20241223	121700	88004980	5840	5840	5840	5840	0
493	20241223	121600	88004980	5840	5840	5840	5840	0
494	20241223	121500	88004980	5840	5840	5840	5840	0
495	20241223	121400	88004980	5840	5840	5840	5840	0
496	20241223	121300	88004980	5840	5840	5840	5840	0
497	20241223	121200	88004980	5840	5840	5840	5840	0
498	20241223	121100	88004980	5840	5840	5840	5840	0
499	20241223	121000	88004980	5840	5840	5840	5840	0
500	20241223	120900	88004980	5840	5840	5840	5840	0
501	20241223	120800	88004980	5840	5840	5840	5840	0
502	20241223	120700	88004980	5840	5840	5840	5840	0
503	20241223	120600	88004980	5840	5840	5840	5840	0
504	20241223	120500	88004980	5840	5840	5840	5840	0
505	20241223	120400	88004980	5840	5840	5840	5840	0
506	20241223	120300	88004980	5840	5840	5840	5840	0
507	20241223	120200	88004980	5840	5840	5840	5840	0
508	20241223	120100	88004980	5840	5840	5840	5840	0
509	20241223	120000	88004980	5840	5840	5840	5840	92
510	20241223	115900	87467700	5840	5840	5840	5840	104
511	20241223	115800	86860340	5830	5830	5830	5830	0
512	20241223	115700	86860340	5830	5840	5840	5830	2
513	20241223	115600	86848670	5840	5840	5840	5840	0
514	20241223	115500	86848670	5840	5840	5840	5840	0
515	20241223	115400	86848670	5840	5840	5840	5840	0
516	20241223	115300	86848670	5840	5840	5840	5840	0
517	20241223	115200	86848670	5840	5840	5840	5840	220
518	20241223	115100	85563870	5840	5840	5840	5840	0
519	20241223	115000	85563870	5840	5840	5840	5840	0
520	20241223	114900	85563870	5840	5840	5840	5840	0
521	20241223	114800	85563870	5840	5840	5840	5840	0
522	20241223	114700	85563870	5840	5840	5840	5840	0
523	20241223	114600	85563870	5840	5840	5840	5840	0
524	20241223	114500	85563870	5840	5840	5840	5840	0
525	20241223	114400	85563870	5840	5840	5840	5840	0
526	20241223	114300	85563870	5840	5840	5840	5840	0
527	20241223	114200	85563870	5840	5840	5840	5840	0
528	20241223	114100	85563870	5840	5840	5840	5840	0
529	20241223	114000	85563870	5840	5840	5840	5840	0
530	20241223	113900	85563870	5840	5840	5840	5840	0
531	20241223	113800	85563870	5840	5830	5840	5830	4087
532	20241223	113700	61698540	5830	5830	5830	5830	0
533	20241223	113600	61698540	5830	5830	5830	5830	0
534	20241223	113500	61698540	5830	5830	5830	5830	0
535	20241223	113400	61698540	5830	5830	5830	5830	0
536	20241223	113300	61698540	5830	5830	5830	5830	1
537	20241223	113200	61692710	5830	5830	5830	5830	14
538	20241223	113100	61611090	5830	5830	5830	5830	0
539	20241223	113000	61611090	5830	5830	5830	5830	0
540	20241223	112900	61611090	5830	5830	5830	5830	0
541	20241223	112800	61611090	5830	5830	5830	5830	0
542	20241223	112700	61611090	5830	5830	5830	5830	0
543	20241223	112600	61611090	5830	5830	5830	5830	0
544	20241223	112500	61611090	5830	5830	5830	5830	0
545	20241223	112400	61611090	5830	5830	5830	5830	0
546	20241223	112300	61611090	5830	5830	5830	5830	0
547	20241223	112200	61611090	5830	5830	5830	5830	0
548	20241223	112100	61611090	5830	5830	5830	5830	0
549	20241223	112000	61611090	5830	5830	5830	5830	0
550	20241223	111900	61611090	5830	5830	5830	5830	100
551	20241223	111800	61028090	5830	5830	5830	5830	0
552	20241223	111700	61028090	5830	5830	5830	5830	0
553	20241223	111600	61028090	5830	5820	5830	5820	2
554	20241223	111500	61016440	5830	5830	5830	5830	0
555	20241223	111400	61016440	5830	5830	5830	5830	0
556	20241223	111300	61016440	5830	5830	5830	5830	0
557	20241223	111200	61016440	5830	5830	5830	5830	4
558	20241223	111100	60993120	5830	5830	5830	5830	0
559	20241223	111000	60993120	5830	5830	5830	5830	0
560	20241223	110900	60993120	5830	5830	5830	5830	0
561	20241223	110800	60993120	5830	5830	5830	5830	0
562	20241223	110700	60993120	5830	5830	5830	5830	0
563	20241223	110600	60993120	5830	5830	5830	5830	0
564	20241223	110500	60993120	5830	5830	5830	5830	0
565	20241223	110400	60993120	5830	5830	5830	5830	0
566	20241223	110300	60993120	5830	5830	5830	5830	2
567	20241223	110200	60981460	5830	5830	5830	5830	0
568	20241223	110100	60981460	5830	5820	5830	5820	53
569	20241223	110000	60672680	5830	5830	5830	5830	0
570	20241223	105900	60672680	5830	5830	5830	5830	21
571	20241223	105800	60550250	5830	5830	5830	5830	0
572	20241223	105700	60550250	5830	5830	5830	5830	0
573	20241223	105600	60550250	5830	5830	5830	5830	42
574	20241223	105500	60305390	5830	5830	5830	5830	0
575	20241223	105400	60305390	5830	5830	5830	5830	156
576	20241223	105300	59395910	5830	5830	5830	5830	0
577	20241223	105200	59395910	5830	5830	5830	5830	0
578	20241223	105100	59395910	5830	5830	5830	5830	0
579	20241223	105000	59395910	5830	5830	5830	5830	264
580	20241223	104900	57856790	5830	5830	5830	5830	1
581	20241223	104800	57850960	5830	5830	5830	5830	0
582	20241223	104700	57850960	5830	5830	5830	5830	0
583	20241223	104600	57850960	5830	5830	5830	5830	0
584	20241223	104500	57850960	5830	5830	5830	5830	11
585	20241223	104400	57786830	5830	5830	5830	5830	0
586	20241223	104300	57786830	5830	5830	5830	5830	0
587	20241223	104200	57786830	5830	5830	5830	5830	85
588	20241223	104100	57291280	5830	5820	5830	5820	5380
589	20241223	104000	25958060	5820	5820	5820	5820	46
590	20241223	103900	25690340	5820	5820	5820	5820	0
591	20241223	103800	25690340	5820	5820	5820	5820	0
592	20241223	103700	25690340	5820	5820	5820	5820	0
593	20241223	103600	25690340	5820	5820	5820	5820	0
594	20241223	103500	25690340	5820	5820	5820	5820	1
595	20241223	103400	25684520	5810	5810	5810	5810	0
596	20241223	103300	25684520	5810	5810	5810	5810	0
597	20241223	103200	25684520	5810	5810	5810	5810	0
598	20241223	103100	25684520	5810	5810	5810	5810	0
599	20241223	103000	25684520	5810	5810	5810	5810	5
600	20241223	102900	25655470	5810	5810	5810	5810	0
601	20241223	102800	25655470	5810	5810	5810	5810	0
602	20241223	102700	25655470	5810	5810	5810	5810	0
603	20241223	102600	25655470	5810	5810	5810	5810	0
604	20241223	102500	25655470	5810	5810	5810	5810	0
605	20241223	102400	25655470	5810	5810	5810	5810	8
606	20241223	102300	25608990	5810	5810	5810	5810	0
607	20241223	102200	25608990	5810	5810	5810	5810	0
608	20241223	102100	25608990	5810	5810	5810	5810	0
609	20241223	102000	25608990	5810	5810	5810	5810	0
610	20241223	101900	25608990	5810	5810	5810	5810	129
611	20241223	101800	24859500	5810	5810	5810	5810	0
612	20241223	101700	24859500	5810	5810	5810	5810	13
613	20241223	101600	24783970	5810	5810	5810	5810	0
614	20241223	101500	24783970	5810	5810	5810	5810	10
615	20241223	101400	24725870	5810	5810	5810	5810	14
616	20241223	101300	24644530	5810	5810	5810	5810	0
617	20241223	101200	24644530	5810	5810	5810	5810	611
618	20241223	101100	21094620	5820	5820	5820	5820	0
619	20241223	101000	21094620	5820	5820	5820	5820	0
620	20241223	100900	21094620	5820	5820	5820	5820	0
621	20241223	100800	21094620	5820	5820	5820	5820	0
622	20241223	100700	21094620	5820	5820	5820	5820	0
623	20241223	100600	21094620	5820	5820	5820	5820	1
624	20241223	100500	21088800	5810	5810	5810	5810	0
625	20241223	100400	21088800	5810	5810	5810	5810	0
626	20241223	100300	21088800	5810	5810	5810	5810	1
627	20241223	100200	21082990	5820	5820	5820	5820	0
628	20241223	100100	21082990	5820	5820	5820	5820	0
629	20241223	100000	21082990	5820	5820	5820	5820	0
630	20241223	095900	21082990	5820	5820	5820	5820	0
631	20241223	095800	21082990	5820	5820	5820	5820	0
632	20241223	095700	21082990	5820	5820	5820	5820	0
633	20241223	095600	21082990	5820	5820	5820	5820	0
634	20241223	095500	21082990	5820	5820	5820	5820	0
635	20241223	095400	21082990	5820	5820	5820	5820	0
636	20241223	095300	21082990	5820	5820	5820	5820	0
637	20241223	095200	21082990	5820	5820	5820	5820	1
638	20241223	095100	21077170	5820	5820	5820	5820	0
639	20241223	095000	21077170	5820	5820	5820	5820	0
640	20241223	094900	21077170	5820	5820	5820	5820	0
641	20241223	094800	21077170	5820	5800	5820	5800	2
642	20241223	094700	21065550	5800	5800	5800	5800	188
643	20241223	094600	19975150	5790	5800	5800	5790	16
644	20241223	094500	19882380	5790	5790	5790	5790	0
645	20241223	094400	19882380	5790	5790	5790	5790	0
646	20241223	094300	19882380	5790	5790	5790	5790	0
647	20241223	094200	19882380	5790	5780	5800	5780	1364
648	20241223	094100	11992270	5780	5780	5780	5780	0
649	20241223	094000	11992270	5780	5780	5780	5780	0
650	20241223	093900	11992270	5780	5780	5780	5780	0
651	20241223	093800	11992270	5780	5780	5780	5780	10
652	20241223	093700	11934470	5780	5780	5780	5780	1
653	20241223	093600	11928690	5780	5810	5820	5780	1740
654	20241223	093500	1866970	5810	5810	5810	5810	0
655	20241223	093400	1866970	5810	5820	5820	5810	21
656	20241223	093300	1744760	5810	5810	5810	5810	1
657	20241223	093200	1738950	5810	5810	5810	5810	1
658	20241223	093100	1733140	5820	5820	5820	5820	5
659	20241223	093000	1704040	5820	5820	5820	5820	0
660	20241223	092900	1704040	5820	5820	5820	5820	2
661	20241223	092800	1692400	5830	5830	5830	5830	0
662	20241223	092700	1692400	5830	5830	5830	5830	0
663	20241223	092600	1692400	5830	5830	5830	5830	0
664	20241223	092500	1692400	5830	5830	5830	5830	0
665	20241223	092400	1692400	5830	5830	5830	5830	1
666	20241223	092300	1686570	5810	5810	5810	5810	11
667	20241223	092200	1622660	5830	5830	5830	5830	0
668	20241223	092100	1622660	5830	5830	5830	5830	0
669	20241223	092000	1622660	5830	5830	5830	5830	0
670	20241223	091900	1622660	5830	5830	5830	5830	0
671	20241223	091800	1622660	5830	5820	5830	5820	6
672	20241223	091700	1587730	5830	5830	5830	5830	1
673	20241223	091600	1581900	5800	5800	5800	5800	0
674	20241223	091500	1581900	5800	5800	5800	5800	0
675	20241223	091400	1581900	5800	5800	5800	5800	0
676	20241223	091300	1581900	5800	5840	5840	5800	65
677	20241223	091200	1202880	5810	5810	5810	5810	0
678	20241223	091100	1202880	5810	5810	5810	5810	31
679	20241223	091000	1022770	5850	5850	5850	5850	2
680	20241223	090900	1011070	5850	5850	5850	5850	3
681	20241223	090800	993520	5800	5800	5800	5800	0
682	20241223	090700	993520	5800	5830	5830	5800	157
683	20241223	090600	81220	5840	5840	5840	5840	0
684	20241223	090500	81220	5840	5840	5840	5840	0
685	20241223	090400	81220	5840	5840	5840	5840	0
686	20241223	090300	81220	5840	5840	5840	5840	0
687	20241223	090200	81220	5840	5840	5840	5840	0
688	20241223	090100	81220	5840	5840	5840	5840	0
689	20241223	090000	81220	5840	5840	5840	5840	5