KissMeData/323350/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	211700	40005000	5010	5010	5010	5010	620
3	20241224	211600	40005000	5010	5010	5010	5010	0
4	20241224	211500	40005000	5010	5010	5010	5010	0
5	20241224	211400	40005000	5010	5010	5010	5010	0
6	20241224	211300	40005000	5010	5010	5010	5010	0
7	20241224	211200	40005000	5010	5010	5010	5010	0
8	20241224	211100	40005000	5010	5010	5010	5010	0
9	20241224	211000	40005000	5010	5010	5010	5010	0
10	20241224	210900	40005000	5010	5010	5010	5010	0
11	20241224	210800	40005000	5010	5010	5010	5010	0
12	20241224	210700	40005000	5010	5010	5010	5010	0
13	20241224	210600	40005000	5010	5010	5010	5010	0
14	20241224	210500	40005000	5010	5010	5010	5010	0
15	20241224	210400	40005000	5010	5010	5010	5010	0
16	20241224	210300	40005000	5010	5010	5010	5010	0
17	20241224	210200	40005000	5010	5010	5010	5010	0
18	20241224	210100	40005000	5010	5010	5010	5010	0
19	20241224	210000	40005000	5010	5010	5010	5010	0
20	20241224	205900	40005000	5010	5010	5010	5010	0
21	20241224	205800	40005000	5010	5010	5010	5010	0
22	20241224	205700	40005000	5010	5010	5010	5010	0
23	20241224	205600	40005000	5010	5010	5010	5010	0
24	20241224	205500	40005000	5010	5010	5010	5010	0
25	20241224	205400	40005000	5010	5010	5010	5010	0
26	20241224	205300	40005000	5010	5010	5010	5010	0
27	20241224	205200	40005000	5010	5010	5010	5010	0
28	20241224	205100	40005000	5010	5010	5010	5010	0
29	20241224	205000	40005000	5010	5010	5010	5010	0
30	20241224	204900	40005000	5010	5010	5010	5010	0
31	20241224	204800	40005000	5010	5010	5010	5010	0
32	20241224	204700	40005000	5010	5010	5010	5010	620
33	20241224	204600	40005000	5010	5010	5010	5010	0
34	20241224	204500	40005000	5010	5010	5010	5010	0
35	20241224	204400	40005000	5010	5010	5010	5010	0
36	20241224	204300	40005000	5010	5010	5010	5010	0
37	20241224	204200	40005000	5010	5010	5010	5010	0
38	20241224	204100	40005000	5010	5010	5010	5010	0
39	20241224	204000	40005000	5010	5010	5010	5010	0
40	20241224	203900	40005000	5010	5010	5010	5010	0
41	20241224	203800	40005000	5010	5010	5010	5010	0
42	20241224	203700	40005000	5010	5010	5010	5010	0
43	20241224	203600	40005000	5010	5010	5010	5010	0
44	20241224	203500	40005000	5010	5010	5010	5010	0
45	20241224	203400	40005000	5010	5010	5010	5010	0
46	20241224	203300	40005000	5010	5010	5010	5010	0
47	20241224	203200	40005000	5010	5010	5010	5010	0
48	20241224	203100	40005000	5010	5010	5010	5010	0
49	20241224	203000	40005000	5010	5010	5010	5010	0
50	20241224	202900	40005000	5010	5010	5010	5010	0
51	20241224	202800	40005000	5010	5010	5010	5010	0
52	20241224	202700	40005000	5010	5010	5010	5010	0
53	20241224	202600	40005000	5010	5010	5010	5010	0
54	20241224	202500	40005000	5010	5010	5010	5010	0
55	20241224	202400	40005000	5010	5010	5010	5010	0
56	20241224	202300	40005000	5010	5010	5010	5010	0
57	20241224	202200	40005000	5010	5010	5010	5010	0
58	20241224	202100	40005000	5010	5010	5010	5010	0
59	20241224	202000	40005000	5010	5010	5010	5010	0
60	20241224	201900	40005000	5010	5010	5010	5010	0
61	20241224	201800	40005000	5010	5010	5010	5010	0
62	20241224	201700	40005000	5010	5010	5010	5010	620
63	20241224	201600	40005000	5010	5010	5010	5010	0
64	20241224	201500	40005000	5010	5010	5010	5010	0
65	20241224	201400	40005000	5010	5010	5010	5010	0
66	20241224	201300	40005000	5010	5010	5010	5010	0
67	20241224	201200	40005000	5010	5010	5010	5010	0
68	20241224	201100	40005000	5010	5010	5010	5010	0
69	20241224	201000	40005000	5010	5010	5010	5010	0
70	20241224	200900	40005000	5010	5010	5010	5010	0
71	20241224	200800	40005000	5010	5010	5010	5010	0
72	20241224	200700	40005000	5010	5010	5010	5010	0
73	20241224	200600	40005000	5010	5010	5010	5010	0
74	20241224	200500	40005000	5010	5010	5010	5010	0
75	20241224	200400	40005000	5010	5010	5010	5010	0
76	20241224	200300	40005000	5010	5010	5010	5010	0
77	20241224	200200	40005000	5010	5010	5010	5010	0
78	20241224	200100	40005000	5010	5010	5010	5010	0
79	20241224	200000	40005000	5010	5010	5010	5010	0
80	20241224	195900	40005000	5010	5010	5010	5010	0
81	20241224	195800	40005000	5010	5010	5010	5010	0
82	20241224	195700	40005000	5010	5010	5010	5010	0
83	20241224	195600	40005000	5010	5010	5010	5010	0
84	20241224	195500	40005000	5010	5010	5010	5010	0
85	20241224	195400	40005000	5010	5010	5010	5010	0
86	20241224	195300	40005000	5010	5010	5010	5010	0
87	20241224	195200	40005000	5010	5010	5010	5010	0
88	20241224	195100	40005000	5010	5010	5010	5010	0
89	20241224	195000	40005000	5010	5010	5010	5010	0
90	20241224	194900	40005000	5010	5010	5010	5010	0
91	20241224	194800	40005000	5010	5010	5010	5010	0
92	20241224	194700	40005000	5010	5010	5010	5010	620
93	20241224	194600	40005000	5010	5010	5010	5010	0
94	20241224	194500	40005000	5010	5010	5010	5010	0
95	20241224	194400	40005000	5010	5010	5010	5010	0
96	20241224	194300	40005000	5010	5010	5010	5010	0
97	20241224	194200	40005000	5010	5010	5010	5010	0
98	20241224	194100	40005000	5010	5010	5010	5010	0
99	20241224	194000	40005000	5010	5010	5010	5010	0
100	20241224	193900	40005000	5010	5010	5010	5010	0
101	20241224	193800	40005000	5010	5010	5010	5010	0
102	20241224	193700	40005000	5010	5010	5010	5010	0
103	20241224	193600	40005000	5010	5010	5010	5010	0
104	20241224	193500	40005000	5010	5010	5010	5010	0
105	20241224	193400	40005000	5010	5010	5010	5010	0
106	20241224	193300	40005000	5010	5010	5010	5010	0
107	20241224	193200	40005000	5010	5010	5010	5010	0
108	20241224	193100	40005000	5010	5010	5010	5010	0
109	20241224	193000	40005000	5010	5010	5010	5010	0
110	20241224	192900	40005000	5010	5010	5010	5010	0
111	20241224	192800	40005000	5010	5010	5010	5010	0
112	20241224	192700	40005000	5010	5010	5010	5010	0
113	20241224	192600	40005000	5010	5010	5010	5010	0
114	20241224	192500	40005000	5010	5010	5010	5010	0
115	20241224	192400	40005000	5010	5010	5010	5010	0
116	20241224	192300	40005000	5010	5010	5010	5010	0
117	20241224	192200	40005000	5010	5010	5010	5010	0
118	20241224	192100	40005000	5010	5010	5010	5010	0
119	20241224	192000	40005000	5010	5010	5010	5010	0
120	20241224	191900	40005000	5010	5010	5010	5010	0
121	20241224	191800	40005000	5010	5010	5010	5010	0
122	20241224	191700	40005000	5010	5010	5010	5010	620
123	20241224	191600	40005000	5010	5010	5010	5010	0
124	20241224	191500	40005000	5010	5010	5010	5010	0
125	20241224	191400	40005000	5010	5010	5010	5010	0
126	20241224	191300	40005000	5010	5010	5010	5010	0
127	20241224	191200	40005000	5010	5010	5010	5010	0
128	20241224	191100	40005000	5010	5010	5010	5010	0
129	20241224	191000	40005000	5010	5010	5010	5010	0
130	20241224	190900	40005000	5010	5010	5010	5010	0
131	20241224	190800	40005000	5010	5010	5010	5010	0
132	20241224	190700	40005000	5010	5010	5010	5010	0
133	20241224	190600	40005000	5010	5010	5010	5010	0
134	20241224	190500	40005000	5010	5010	5010	5010	0
135	20241224	190400	40005000	5010	5010	5010	5010	0
136	20241224	190300	40005000	5010	5010	5010	5010	0
137	20241224	190200	40005000	5010	5010	5010	5010	0
138	20241224	190100	40005000	5010	5010	5010	5010	0
139	20241224	190000	40005000	5010	5010	5010	5010	0
140	20241224	185900	40005000	5010	5010	5010	5010	0
141	20241224	185800	40005000	5010	5010	5010	5010	0
142	20241224	185700	40005000	5010	5010	5010	5010	0
143	20241224	185600	40005000	5010	5010	5010	5010	0
144	20241224	185500	40005000	5010	5010	5010	5010	0
145	20241224	185400	40005000	5010	5010	5010	5010	0
146	20241224	185300	40005000	5010	5010	5010	5010	0
147	20241224	185200	40005000	5010	5010	5010	5010	0
148	20241224	185100	40005000	5010	5010	5010	5010	0
149	20241224	185000	40005000	5010	5010	5010	5010	0
150	20241224	184900	40005000	5010	5010	5010	5010	0
151	20241224	184800	40005000	5010	5010	5010	5010	0
152	20241224	184700	40005000	5010	5010	5010	5010	620
153	20241224	184600	40005000	5010	5010	5010	5010	0
154	20241224	184500	40005000	5010	5010	5010	5010	0
155	20241224	184400	40005000	5010	5010	5010	5010	0
156	20241224	184300	40005000	5010	5010	5010	5010	0
157	20241224	184200	40005000	5010	5010	5010	5010	0
158	20241224	184100	40005000	5010	5010	5010	5010	0
159	20241224	184000	40005000	5010	5010	5010	5010	0
160	20241224	183900	40005000	5010	5010	5010	5010	0
161	20241224	183800	40005000	5010	5010	5010	5010	0
162	20241224	183700	40005000	5010	5010	5010	5010	0
163	20241224	183600	40005000	5010	5010	5010	5010	0
164	20241224	183500	40005000	5010	5010	5010	5010	0
165	20241224	183400	40005000	5010	5010	5010	5010	0
166	20241224	183300	40005000	5010	5010	5010	5010	0
167	20241224	183200	40005000	5010	5010	5010	5010	0
168	20241224	183100	40005000	5010	5010	5010	5010	0
169	20241224	183000	40005000	5010	5010	5010	5010	0
170	20241224	182900	40005000	5010	5010	5010	5010	0
171	20241224	182800	40005000	5010	5010	5010	5010	0
172	20241224	182700	40005000	5010	5010	5010	5010	0
173	20241224	182600	40005000	5010	5010	5010	5010	0
174	20241224	182500	40005000	5010	5010	5010	5010	0
175	20241224	182400	40005000	5010	5010	5010	5010	0
176	20241224	182300	40005000	5010	5010	5010	5010	0
177	20241224	182200	40005000	5010	5010	5010	5010	0
178	20241224	182100	40005000	5010	5010	5010	5010	0
179	20241224	182000	40005000	5010	5010	5010	5010	0
180	20241224	181900	40005000	5010	5010	5010	5010	0
181	20241224	181800	40005000	5010	5010	5010	5010	0
182	20241224	181700	40005000	5010	5010	5010	5010	620
183	20241224	181600	40005000	5010	5010	5010	5010	0
184	20241224	181500	40005000	5010	5010	5010	5010	0
185	20241224	181400	40005000	5010	5010	5010	5010	0
186	20241224	181300	40005000	5010	5010	5010	5010	0
187	20241224	181200	40005000	5010	5010	5010	5010	0
188	20241224	181100	40005000	5010	5010	5010	5010	0
189	20241224	181000	40005000	5010	5010	5010	5010	0
190	20241224	180900	40005000	5010	5010	5010	5010	0
191	20241224	180800	40005000	5010	5010	5010	5010	0
192	20241224	180700	40005000	5010	5010	5010	5010	0
193	20241224	180600	40005000	5010	5010	5010	5010	0
194	20241224	180500	40005000	5010	5010	5010	5010	0
195	20241224	180400	40005000	5010	5010	5010	5010	0
196	20241224	180300	40005000	5010	5010	5010	5010	0
197	20241224	180200	40005000	5010	5010	5010	5010	0
198	20241224	180100	40005000	5010	5010	5010	5010	0
199	20241224	180000	40005000	5010	5010	5010	5010	0
200	20241224	175900	40005000	5010	5010	5010	5010	0
201	20241224	175800	40005000	5010	5010	5010	5010	0
202	20241224	175700	40005000	5010	5010	5010	5010	0
203	20241224	175600	40005000	5010	5010	5010	5010	0
204	20241224	175500	40005000	5010	5010	5010	5010	0
205	20241224	175400	40005000	5010	5010	5010	5010	0
206	20241224	175300	40005000	5010	5010	5010	5010	0
207	20241224	175200	40005000	5010	5010	5010	5010	0
208	20241224	175100	40005000	5010	5010	5010	5010	0
209	20241224	175000	40005000	5010	5010	5010	5010	0
210	20241224	174900	40005000	5010	5010	5010	5010	0
211	20241224	174800	40005000	5010	5010	5010	5010	0
212	20241224	174700	40005000	5010	5010	5010	5010	620
213	20241224	174600	40005000	5010	5010	5010	5010	0
214	20241224	174500	40005000	5010	5010	5010	5010	0
215	20241224	174400	40005000	5010	5010	5010	5010	0
216	20241224	174300	40005000	5010	5010	5010	5010	0
217	20241224	174200	40005000	5010	5010	5010	5010	0
218	20241224	174100	40005000	5010	5010	5010	5010	0
219	20241224	174000	40005000	5010	5010	5010	5010	0
220	20241224	173900	40005000	5010	5010	5010	5010	0
221	20241224	173800	40005000	5010	5010	5010	5010	0
222	20241224	173700	40005000	5010	5010	5010	5010	0
223	20241224	173600	40005000	5010	5010	5010	5010	0
224	20241224	173500	40005000	5010	5010	5010	5010	0
225	20241224	173400	40005000	5010	5010	5010	5010	0
226	20241224	173300	40005000	5010	5010	5010	5010	0
227	20241224	173200	40005000	5010	5010	5010	5010	0
228	20241224	173100	40005000	5010	5010	5010	5010	0
229	20241224	173000	40005000	5010	5010	5010	5010	0
230	20241224	172900	40005000	5010	5010	5010	5010	0
231	20241224	172800	40005000	5010	5010	5010	5010	0
232	20241224	172700	40005000	5010	5010	5010	5010	0
233	20241224	172600	40005000	5010	5010	5010	5010	0
234	20241224	172500	40005000	5010	5010	5010	5010	0
235	20241224	172400	40005000	5010	5010	5010	5010	0
236	20241224	172300	40005000	5010	5010	5010	5010	0
237	20241224	172200	40005000	5010	5010	5010	5010	0
238	20241224	172100	40005000	5010	5010	5010	5010	0
239	20241224	172000	40005000	5010	5010	5010	5010	0
240	20241224	171900	40005000	5010	5010	5010	5010	0
241	20241224	171800	40005000	5010	5010	5010	5010	0
242	20241224	171700	40005000	5010	5010	5010	5010	620
243	20241224	171600	40005000	5010	5010	5010	5010	0
244	20241224	171500	40005000	5010	5010	5010	5010	0
245	20241224	171400	40005000	5010	5010	5010	5010	0
246	20241224	171300	40005000	5010	5010	5010	5010	0
247	20241224	171200	40005000	5010	5010	5010	5010	0
248	20241224	171100	40005000	5010	5010	5010	5010	0
249	20241224	171000	40005000	5010	5010	5010	5010	0
250	20241224	170900	40005000	5010	5010	5010	5010	0
251	20241224	170800	40005000	5010	5010	5010	5010	0
252	20241224	170700	40005000	5010	5010	5010	5010	0
253	20241224	170600	40005000	5010	5010	5010	5010	0
254	20241224	170500	40005000	5010	5010	5010	5010	0
255	20241224	170400	40005000	5010	5010	5010	5010	0
256	20241224	170300	40005000	5010	5010	5010	5010	0
257	20241224	170200	40005000	5010	5010	5010	5010	0
258	20241224	170100	40005000	5010	5010	5010	5010	0
259	20241224	170000	40005000	5010	5010	5010	5010	0
260	20241224	165900	40005000	5010	5010	5010	5010	0
261	20241224	165800	40005000	5010	5010	5010	5010	0
262	20241224	165700	40005000	5010	5010	5010	5010	0
263	20241224	165600	40005000	5010	5010	5010	5010	0
264	20241224	165500	40005000	5010	5010	5010	5010	0
265	20241224	165400	40005000	5010	5010	5010	5010	0
266	20241224	165300	40005000	5010	5010	5010	5010	0
267	20241224	165200	40005000	5010	5010	5010	5010	0
268	20241224	165100	40005000	5010	5010	5010	5010	0
269	20241224	165000	40005000	5010	5010	5010	5010	0
270	20241224	164900	40005000	5010	5010	5010	5010	0
271	20241224	164800	40005000	5010	5010	5010	5010	0
272	20241224	164700	40005000	5010	5010	5010	5010	620
273	20241224	164600	40005000	5010	5010	5010	5010	0
274	20241224	164500	40005000	5010	5010	5010	5010	0
275	20241224	164400	40005000	5010	5010	5010	5010	0
276	20241224	164300	40005000	5010	5010	5010	5010	0
277	20241224	164200	40005000	5010	5010	5010	5010	0
278	20241224	164100	40005000	5010	5010	5010	5010	0
279	20241224	164000	40005000	5010	5010	5010	5010	0
280	20241224	163900	40005000	5010	5010	5010	5010	0
281	20241224	163800	40005000	5010	5010	5010	5010	0
282	20241224	163700	40005000	5010	5010	5010	5010	0
283	20241224	163600	40005000	5010	5010	5010	5010	0
284	20241224	163500	40005000	5010	5010	5010	5010	0
285	20241224	163400	40005000	5010	5010	5010	5010	0
286	20241224	163300	40005000	5010	5010	5010	5010	0
287	20241224	163200	40005000	5010	5010	5010	5010	0
288	20241224	163100	40005000	5010	5010	5010	5010	0
289	20241224	163000	40005000	5010	5010	5010	5010	0
290	20241224	162900	40005000	5010	5010	5010	5010	0
291	20241224	162800	40005000	5010	5010	5010	5010	0
292	20241224	162700	40005000	5010	5010	5010	5010	0
293	20241224	162600	40005000	5010	5010	5010	5010	0
294	20241224	162500	40005000	5010	5010	5010	5010	0
295	20241224	162400	40005000	5010	5010	5010	5010	0
296	20241224	162300	40005000	5010	5010	5010	5010	0
297	20241224	162200	40005000	5010	5010	5010	5010	0
298	20241224	162100	40005000	5010	5010	5010	5010	0
299	20241224	162000	40005000	5010	5010	5010	5010	0
300	20241224	161900	40005000	5010	5010	5010	5010	0
301	20241224	161800	40005000	5010	5010	5010	5010	0
302	20241224	161700	40005000	5010	5010	5010	5010	620
303	20241224	161600	40005000	5010	5010	5010	5010	0
304	20241224	161500	40005000	5010	5010	5010	5010	0
305	20241224	161400	40005000	5010	5010	5010	5010	0
306	20241224	161300	40005000	5010	5010	5010	5010	0
307	20241224	161200	40005000	5010	5010	5010	5010	0
308	20241224	161100	40005000	5010	5010	5010	5010	0
309	20241224	161000	40005000	5010	5010	5010	5010	0
310	20241224	160900	40005000	5010	5010	5010	5010	0
311	20241224	160800	40005000	5010	5010	5010	5010	0
312	20241224	160700	40005000	5010	5010	5010	5010	0
313	20241224	160600	40005000	5010	5010	5010	5010	0
314	20241224	160500	40005000	5010	5010	5010	5010	0
315	20241224	160400	40005000	5010	5010	5010	5010	0
316	20241224	160300	40005000	5010	5010	5010	5010	0
317	20241224	160200	40005000	5010	5010	5010	5010	0
318	20241224	160100	40005000	5010	5010	5010	5010	0
319	20241224	160000	40005000	5010	5010	5010	5010	0
320	20241224	155900	40005000	5010	5010	5010	5010	0
321	20241224	155800	40005000	5010	5010	5010	5010	0
322	20241224	155700	40005000	5010	5010	5010	5010	0
323	20241224	155600	40005000	5010	5010	5010	5010	0
324	20241224	155500	40005000	5010	5010	5010	5010	0
325	20241224	155400	40005000	5010	5010	5010	5010	0
326	20241224	155300	40005000	5010	5010	5010	5010	0
327	20241224	155200	40005000	5010	5010	5010	5010	0
328	20241224	155100	40005000	5010	5010	5010	5010	0
329	20241224	155000	40005000	5010	5010	5010	5010	0
330	20241224	154900	40005000	5010	5010	5010	5010	0
331	20241224	154800	40005000	5010	5010	5010	5010	0
332	20241224	154700	40005000	5010	5010	5010	5010	620
333	20241224	154600	40005000	5010	5010	5010	5010	0
334	20241224	154500	40005000	5010	5010	5010	5010	0
335	20241224	154400	40005000	5010	5010	5010	5010	0
336	20241224	154300	40005000	5010	5010	5010	5010	0
337	20241224	154200	40005000	5010	5010	5010	5010	0
338	20241224	154100	40005000	5010	5010	5010	5010	0
339	20241224	154000	40005000	5010	5010	5010	5010	0
340	20241224	153900	40005000	5010	5010	5010	5010	0
341	20241224	153800	40005000	5010	5010	5010	5010	0
342	20241224	153700	40005000	5010	5010	5010	5010	0
343	20241224	153600	40005000	5010	5010	5010	5010	0
344	20241224	153500	40005000	5010	5010	5010	5010	0
345	20241224	153400	40005000	5010	5010	5010	5010	0
346	20241224	153300	40005000	5010	5010	5010	5010	0
347	20241224	153200	40005000	5010	5010	5010	5010	0
348	20241224	153100	40005000	5010	5010	5010	5010	0
349	20241224	153000	40005000	5010	5010	5010	5010	620
350	20241224	152900	36898800	4995	4995	4995	4995	0
351	20241224	152800	36898800	4995	4995	4995	4995	0
352	20241224	152700	36898800	4995	4995	4995	4995	0
353	20241224	152600	36898800	4995	4995	4995	4995	0
354	20241224	152500	36898800	4995	4995	4995	4995	0
355	20241224	152400	36898800	4995	4995	4995	4995	0
356	20241224	152300	36898800	4995	4995	4995	4995	0
357	20241224	152200	36898800	4995	4995	4995	4995	0
358	20241224	152100	36898800	4995	4995	4995	4995	0
359	20241224	152000	36898800	4995	4995	4995	4995	0
360	20241224	151900	36898800	4995	4985	4995	4965	21
361	20241224	151800	36794145	4965	4965	4965	4965	1
362	20241224	151700	36789180	4970	4970	4970	4970	0
363	20241224	151600	36789180	4970	4970	4970	4970	0
364	20241224	151500	36789180	4970	4990	4995	4970	382
365	20241224	151400	34881120	4965	4965	4965	4965	0
366	20241224	151300	34881120	4965	4965	4965	4965	0
367	20241224	151200	34881120	4965	4965	4965	4965	1
368	20241224	151100	34876155	4995	4995	4995	4995	94
369	20241224	151000	34406625	4995	4990	4995	4990	206
370	20241224	150900	33377660	4960	4960	4960	4960	0
371	20241224	150800	33377660	4960	4960	4960	4960	0
372	20241224	150700	33377660	4960	4960	4960	4960	0
373	20241224	150600	33377660	4960	4960	4960	4960	0
374	20241224	150500	33377660	4960	4960	4960	4960	0
375	20241224	150400	33377660	4960	4960	4960	4960	1
376	20241224	150300	33372700	4990	4990	4990	4990	0
377	20241224	150200	33372700	4990	4990	4990	4990	0
378	20241224	150100	33372700	4990	4990	4990	4990	0
379	20241224	150000	33372700	4990	4990	4990	4990	0
380	20241224	145900	33372700	4990	4990	4990	4990	0
381	20241224	145800	33372700	4990	4990	4990	4990	0
382	20241224	145700	33372700	4990	4990	4990	4990	0
383	20241224	145600	33372700	4990	4990	4990	4990	0
384	20241224	145500	33372700	4990	4990	4990	4990	0
385	20241224	145400	33372700	4990	4990	4990	4990	1
386	20241224	145300	33367710	4990	4990	4990	4990	1
387	20241224	145200	33362720	4990	4980	4990	4980	3
388	20241224	145100	33347765	5000	5000	5000	5000	0
389	20241224	145000	33347765	5000	5000	5000	5000	0
390	20241224	144900	33347765	5000	4990	5000	4960	22
391	20241224	144800	33237945	4990	4990	4990	4990	0
392	20241224	144700	33237945	4990	4990	4990	4990	0
393	20241224	144600	33237945	4990	4990	4990	4990	0
394	20241224	144500	33237945	4990	4990	4990	4990	0
395	20241224	144400	33237945	4990	4980	4990	4980	3
396	20241224	144300	33222990	4955	4960	4960	4955	10
397	20241224	144200	33173425	4990	4990	4990	4990	0
398	20241224	144100	33173425	4990	4990	4990	4990	0
399	20241224	144000	33173425	4990	4990	4990	4990	0
400	20241224	143900	33173425	4990	4990	4990	4990	0
401	20241224	143800	33173425	4990	4990	4990	4990	0
402	20241224	143700	33173425	4990	4990	4990	4990	0
403	20241224	143600	33173425	4990	4990	4990	4990	10
404	20241224	143500	33123525	4960	4960	4960	4960	0
405	20241224	143400	33123525	4960	4960	4960	4960	0
406	20241224	143300	33123525	4960	4960	4960	4960	0
407	20241224	143200	33123525	4960	4960	4960	4960	0
408	20241224	143100	33123525	4960	4965	4965	4960	2
409	20241224	143000	33113600	4965	4965	4965	4965	0
410	20241224	142900	33113600	4965	4965	4965	4965	0
411	20241224	142800	33113600	4965	4965	4965	4965	1
412	20241224	142700	33108635	4990	4990	4990	4990	0
413	20241224	142600	33108635	4990	4985	4990	4985	17
414	20241224	142500	33023840	4970	4970	4970	4970	0
415	20241224	142400	33023840	4970	4970	4970	4970	0
416	20241224	142300	33023840	4970	4970	4970	4970	0
417	20241224	142200	33023840	4970	4970	4970	4970	0
418	20241224	142100	33023840	4970	4980	4980	4970	3
419	20241224	142000	33008920	4985	4985	4985	4985	0
420	20241224	141900	33008920	4985	4985	4985	4985	0
421	20241224	141800	33008920	4985	4940	4985	4940	803
422	20241224	141700	29042010	4980	4980	4980	4980	0
423	20241224	141600	29042010	4980	4980	4980	4980	40
424	20241224	141500	28842810	4980	4980	4980	4980	6
425	20241224	141400	28812930	4980	4980	4980	4980	0
426	20241224	141300	28812930	4980	4980	4980	4980	1
427	20241224	141200	28807950	4940	4940	4940	4940	0
428	20241224	141100	28807950	4940	4940	4940	4940	0
429	20241224	141000	28807950	4940	4940	4940	4940	0
430	20241224	140900	28807950	4940	4940	4940	4940	0
431	20241224	140800	28807950	4940	4940	4940	4940	0
432	20241224	140700	28807950	4940	4940	4940	4940	7
433	20241224	140600	28773370	4985	4985	4985	4985	0
434	20241224	140500	28773370	4985	4985	4985	4985	0
435	20241224	140400	28773370	4985	4985	4985	4985	0
436	20241224	140300	28773370	4985	4985	4985	4985	0
437	20241224	140200	28773370	4985	4985	4985	4985	0
438	20241224	140100	28773370	4985	4985	4985	4985	0
439	20241224	140000	28773370	4985	4985	4985	4985	0
440	20241224	135900	28773370	4985	4985	4985	4985	0
441	20241224	135800	28773370	4985	4985	4985	4985	0
442	20241224	135700	28773370	4985	4985	4985	4985	0
443	20241224	135600	28773370	4985	4980	4985	4980	2
444	20241224	135500	28763405	4930	4930	4930	4930	0
445	20241224	135400	28763405	4930	4930	4930	4930	0
446	20241224	135300	28763405	4930	4935	4935	4930	11
447	20241224	135200	28709125	4935	4935	4935	4935	0
448	20241224	135100	28709125	4935	4945	4945	4935	3
449	20241224	135000	28694305	4945	4945	4945	4945	0
450	20241224	134900	28694305	4945	4945	4945	4945	0
451	20241224	134800	28694305	4945	4945	4945	4945	0
452	20241224	134700	28694305	4945	4945	4945	4945	0
453	20241224	134600	28694305	4945	4945	4945	4945	0
454	20241224	134500	28694305	4945	4945	4945	4945	0
455	20241224	134400	28694305	4945	4945	4945	4945	1
456	20241224	134300	28689360	4950	4950	4950	4950	0
457	20241224	134200	28689360	4950	4950	4950	4945	3
458	20241224	134100	28674515	4975	4975	4975	4975	0
459	20241224	134000	28674515	4975	4975	4975	4975	0
460	20241224	133900	28674515	4975	4975	4975	4975	0
461	20241224	133800	28674515	4975	4975	4975	4975	0
462	20241224	133700	28674515	4975	4975	4975	4975	4
463	20241224	133600	28654615	4985	4985	4985	4985	0
464	20241224	133500	28654615	4985	4985	4985	4985	0
465	20241224	133400	28654615	4985	4985	4985	4985	0
466	20241224	133300	28654615	4985	4985	4985	4985	0
467	20241224	133200	28654615	4985	4985	4985	4985	0
468	20241224	133100	28654615	4985	4985	4985	4985	0
469	20241224	133000	28654615	4985	4985	4985	4985	1
470	20241224	132900	28649630	4975	4975	4975	4975	50
471	20241224	132800	28400880	4975	4975	4975	4975	0
472	20241224	132700	28400880	4975	4975	4975	4975	0
473	20241224	132600	28400880	4975	4975	4975	4975	0
474	20241224	132500	28400880	4975	4975	4975	4975	0
475	20241224	132400	28400880	4975	4980	4980	4975	130
476	20241224	132300	27753845	4985	4985	4985	4985	0
477	20241224	132200	27753845	4985	4985	4985	4985	0
478	20241224	132100	27753845	4985	4985	4985	4985	0
479	20241224	132000	27753845	4985	4985	4985	4985	0
480	20241224	131900	27753845	4985	4985	4985	4985	0
481	20241224	131800	27753845	4985	4985	4985	4985	0
482	20241224	131700	27753845	4985	4985	4985	4985	3
483	20241224	131600	27738890	4980	4980	4980	4980	0
484	20241224	131500	27738890	4980	4980	4980	4980	0
485	20241224	131400	27738890	4980	4980	4980	4980	0
486	20241224	131300	27738890	4980	4980	4980	4980	0
487	20241224	131200	27738890	4980	4980	4980	4980	9
488	20241224	131100	27694070	4980	4980	4980	4980	0
489	20241224	131000	27694070	4980	4980	4980	4980	0
490	20241224	130900	27694070	4980	4980	4980	4980	0
491	20241224	130800	27694070	4980	4980	4980	4980	0
492	20241224	130700	27694070	4980	4980	4980	4980	0
493	20241224	130600	27694070	4980	4980	4980	4980	0
494	20241224	130500	27694070	4980	4980	4980	4980	0
495	20241224	130400	27694070	4980	4980	4980	4980	0
496	20241224	130300	27694070	4980	4980	4980	4980	0
497	20241224	130200	27694070	4980	4980	4980	4980	0
498	20241224	130100	27694070	4980	4980	4980	4980	0
499	20241224	130000	27694070	4980	4980	4980	4980	0
500	20241224	125900	27694070	4980	4980	4980	4980	0
501	20241224	125800	27694070	4980	4980	4980	4980	0
502	20241224	125700	27694070	4980	4980	4980	4980	0
503	20241224	125600	27694070	4980	4980	4980	4980	0
504	20241224	125500	27694070	4980	4980	4980	4980	0
505	20241224	125400	27694070	4980	4980	4980	4980	0
506	20241224	125300	27694070	4980	4980	4980	4980	1
507	20241224	125200	27689090	4975	4975	4975	4975	1
508	20241224	125100	27684115	4975	4975	4975	4975	0
509	20241224	125000	27684115	4975	4975	4975	4975	0
510	20241224	124900	27684115	4975	4975	4975	4975	0
511	20241224	124800	27684115	4975	4975	4975	4975	0
512	20241224	124700	27684115	4975	4975	4975	4975	0
513	20241224	124600	27684115	4975	4975	4975	4975	0
514	20241224	124500	27684115	4975	4975	4975	4975	0
515	20241224	124400	27684115	4975	4975	4975	4975	56
516	20241224	124300	27405515	4975	4975	4975	4975	0
517	20241224	124200	27405515	4975	4975	4975	4975	0
518	20241224	124100	27405515	4975	4975	4975	4975	0
519	20241224	124000	27405515	4975	4975	4975	4975	0
520	20241224	123900	27405515	4975	4975	4975	4975	0
521	20241224	123800	27405515	4975	4975	4975	4975	0
522	20241224	123700	27405515	4975	4975	4975	4975	0
523	20241224	123600	27405515	4975	4975	4975	4975	0
524	20241224	123500	27405515	4975	4975	4975	4975	0
525	20241224	123400	27405515	4975	4975	4975	4975	0
526	20241224	123300	27405515	4975	4975	4975	4975	0
527	20241224	123200	27405515	4975	4975	4975	4975	0
528	20241224	123100	27405515	4975	4975	4975	4975	0
529	20241224	123000	27405515	4975	4975	4975	4975	0
530	20241224	122900	27405515	4975	4975	4975	4975	0
531	20241224	122800	27405515	4975	4975	4975	4975	0
532	20241224	122700	27405515	4975	4975	4975	4975	0
533	20241224	122600	27405515	4975	4975	4975	4975	0
534	20241224	122500	27405515	4975	4975	4975	4975	0
535	20241224	122400	27405515	4975	4975	4975	4975	0
536	20241224	122300	27405515	4975	4975	4975	4975	0
537	20241224	122200	27405515	4975	4975	4975	4975	0
538	20241224	122100	27405515	4975	4975	4975	4975	0
539	20241224	122000	27405515	4975	4975	4975	4975	0
540	20241224	121900	27405515	4975	4975	4975	4975	0
541	20241224	121800	27405515	4975	4920	4975	4920	122
542	20241224	121700	26805165	4920	4920	4920	4920	0
543	20241224	121600	26805165	4920	4920	4920	4920	0
544	20241224	121500	26805165	4920	4920	4920	4920	0
545	20241224	121400	26805165	4920	4920	4920	4920	0
546	20241224	121300	26805165	4920	4920	4920	4920	0
547	20241224	121200	26805165	4920	4920	4920	4920	0
548	20241224	121100	26805165	4920	4920	4920	4920	0
549	20241224	121000	26805165	4920	4920	4920	4920	0
550	20241224	120900	26805165	4920	4920	4920	4920	0
551	20241224	120800	26805165	4920	4920	4920	4920	1
552	20241224	120700	26800245	4920	4920	4920	4920	0
553	20241224	120600	26800245	4920	4920	4920	4920	0
554	20241224	120500	26800245	4920	4920	4920	4920	0
555	20241224	120400	26800245	4920	4920	4920	4920	0
556	20241224	120300	26800245	4920	4920	4920	4920	0
557	20241224	120200	26800245	4920	4920	4920	4920	0
558	20241224	120100	26800245	4920	4920	4920	4920	0
559	20241224	120000	26800245	4920	4920	4920	4920	0
560	20241224	115900	26800245	4920	4920	4920	4920	0
561	20241224	115800	26800245	4920	4920	4920	4920	20
562	20241224	115700	26701845	4985	4985	4985	4985	0
563	20241224	115600	26701845	4985	4985	4985	4985	1
564	20241224	115500	26696860	4990	4990	4990	4990	0
565	20241224	115400	26696860	4990	4990	4990	4990	0
566	20241224	115300	26696860	4990	4990	4990	4990	0
567	20241224	115200	26696860	4990	4990	4990	4990	0
568	20241224	115100	26696860	4990	4990	4990	4990	0
569	20241224	115000	26696860	4990	4990	4990	4990	0
570	20241224	114900	26696860	4990	4990	4990	4990	0
571	20241224	114800	26696860	4990	4990	4990	4990	0
572	20241224	114700	26696860	4990	4990	4990	4990	0
573	20241224	114600	26696860	4990	4990	4990	4990	0
574	20241224	114500	26696860	4990	4990	4990	4990	0
575	20241224	114400	26696860	4990	4990	4990	4990	0
576	20241224	114300	26696860	4990	4990	4990	4990	0
577	20241224	114200	26696860	4990	4990	4990	4990	0
578	20241224	114100	26696860	4990	4990	4990	4990	0
579	20241224	114000	26696860	4990	4990	4990	4990	0
580	20241224	113900	26696860	4990	4990	4990	4990	0
581	20241224	113800	26696860	4990	4990	4990	4990	0
582	20241224	113700	26696860	4990	4990	4990	4990	0
583	20241224	113600	26696860	4990	4990	4990	4990	0
584	20241224	113500	26696860	4990	4990	4990	4990	0
585	20241224	113400	26696860	4990	4990	4990	4990	0
586	20241224	113300	26696860	4990	4990	4990	4990	0
587	20241224	113200	26696860	4990	4990	4990	4990	0
588	20241224	113100	26696860	4990	4990	4990	4990	1
589	20241224	113000	26691870	4985	4985	4985	4985	0
590	20241224	112900	26691870	4985	4985	4985	4985	0
591	20241224	112800	26691870	4985	4985	4985	4985	0
592	20241224	112700	26691870	4985	4985	4985	4985	20
593	20241224	112600	26592170	4990	4990	4990	4990	0
594	20241224	112500	26592170	4990	4990	4990	4990	0
595	20241224	112400	26592170	4990	4990	4990	4990	0
596	20241224	112300	26592170	4990	4990	4990	4990	0
597	20241224	112200	26592170	4990	4990	4990	4990	0
598	20241224	112100	26592170	4990	4990	4990	4990	0
599	20241224	112000	26592170	4990	4990	4990	4990	0
600	20241224	111900	26592170	4990	4990	4990	4990	0
601	20241224	111800	26592170	4990	4985	4990	4985	2
602	20241224	111700	26582195	4910	4910	4910	4910	0
603	20241224	111600	26582195	4910	4910	4910	4910	0
604	20241224	111500	26582195	4910	4910	4910	4910	0
605	20241224	111400	26582195	4910	4910	4910	4910	0
606	20241224	111300	26582195	4910	4910	4910	4910	0
607	20241224	111200	26582195	4910	4910	4910	4910	0
608	20241224	111100	26582195	4910	4910	4910	4910	0
609	20241224	111000	26582195	4910	4910	4910	4910	0
610	20241224	110900	26582195	4910	4910	4910	4910	0
611	20241224	110800	26582195	4910	4910	4910	4910	1
612	20241224	110700	26577285	4980	4980	4980	4980	0
613	20241224	110600	26577285	4980	4980	4980	4980	0
614	20241224	110500	26577285	4980	4980	4980	4980	0
615	20241224	110400	26577285	4980	4980	4980	4980	20
616	20241224	110300	26477685	4905	4905	4905	4905	0
617	20241224	110200	26477685	4905	4905	4905	4905	0
618	20241224	110100	26477685	4905	4905	4905	4905	0
619	20241224	110000	26477685	4905	4905	4905	4905	0
620	20241224	105900	26477685	4905	4905	4905	4905	0
621	20241224	105800	26477685	4905	4905	4905	4905	0
622	20241224	105700	26477685	4905	4910	4910	4900	23
623	20241224	105600	26364875	4920	4920	4920	4920	0
624	20241224	105500	26364875	4920	4920	4920	4920	0
625	20241224	105400	26364875	4920	4920	4920	4920	0
626	20241224	105300	26364875	4920	4920	4920	4920	2
627	20241224	105200	26355035	4920	4985	4990	4920	5
628	20241224	105100	26330300	4970	4970	4970	4970	0
629	20241224	105000	26330300	4970	4970	4970	4970	1
630	20241224	104900	26325330	4975	4975	4975	4975	1
631	20241224	104800	26320355	4980	4980	4980	4980	0
632	20241224	104700	26320355	4980	4980	4980	4980	0
633	20241224	104600	26320355	4980	4980	4980	4980	0
634	20241224	104500	26320355	4980	4980	4980	4980	0
635	20241224	104400	26320355	4980	4980	4980	4980	0
636	20241224	104300	26320355	4980	4980	4980	4980	0
637	20241224	104200	26320355	4980	4980	4980	4980	0
638	20241224	104100	26320355	4980	4980	4980	4980	0
639	20241224	104000	26320355	4980	4980	4980	4935	3
640	20241224	103900	26305460	4985	4985	4985	4985	0
641	20241224	103800	26305460	4985	4985	4985	4985	0
642	20241224	103700	26305460	4985	4985	4985	4985	0
643	20241224	103600	26305460	4985	4995	4995	4985	3
644	20241224	103500	26290490	5000	5000	5000	5000	0
645	20241224	103400	26290490	5000	5000	5000	5000	0
646	20241224	103300	26290490	5000	5000	5000	5000	0
647	20241224	103200	26290490	5000	5000	5000	5000	0
648	20241224	103100	26290490	5000	4990	5000	4990	2
649	20241224	103000	26280500	4990	4915	4990	4915	20
650	20241224	102900	26182125	4915	4915	4915	4915	0
651	20241224	102800	26182125	4915	4915	4915	4915	0
652	20241224	102700	26182125	4915	4915	4915	4915	0
653	20241224	102600	26182125	4915	4965	4965	4915	17
654	20241224	102500	26097845	4980	4980	4980	4980	0
655	20241224	102400	26097845	4980	4980	4980	4980	0
656	20241224	102300	26097845	4980	4980	4980	4980	1
657	20241224	102200	26092865	4980	4980	4980	4980	49
658	20241224	102100	25848845	4965	4965	4965	4965	0
659	20241224	102000	25848845	4965	4975	5000	4965	413
660	20241224	101900	23785375	4965	4895	4965	4890	28
661	20241224	101800	23647400	4895	4895	4895	4895	0
662	20241224	101700	23647400	4895	4895	4895	4895	0
663	20241224	101600	23647400	4895	4895	4895	4895	12
664	20241224	101500	23588660	4895	4895	4895	4895	2
665	20241224	101400	23578870	4895	4895	4895	4895	0
666	20241224	101300	23578870	4895	4900	4900	4895	8
667	20241224	101200	23539705	4900	4900	4900	4900	0
668	20241224	101100	23539705	4900	4900	4900	4900	0
669	20241224	101000	23539705	4900	4900	4900	4900	0
670	20241224	100900	23539705	4900	4900	4900	4900	0
671	20241224	100800	23539705	4900	4900	4900	4900	0
672	20241224	100700	23539705	4900	4900	4900	4900	0
673	20241224	100600	23539705	4900	4900	4900	4900	11
674	20241224	100500	23485805	4905	4925	4925	4905	74
675	20241224	100400	23121810	4930	4930	4930	4930	0
676	20241224	100300	23121810	4930	4940	4940	4930	92
677	20241224	100200	22668040	4965	4965	4965	4965	1
678	20241224	100100	22663075	4935	4935	4935	4935	0
679	20241224	100000	22663075	4935	4935	4935	4935	0
680	20241224	095900	22663075	4935	4935	4935	4935	0
681	20241224	095800	22663075	4935	4935	4935	4935	0
682	20241224	095700	22663075	4935	4980	4980	4935	31
683	20241224	095600	22510015	4980	4980	4980	4980	0
684	20241224	095500	22510015	4980	4980	4980	4980	0
685	20241224	095400	22510015	4980	4980	4980	4980	0
686	20241224	095300	22510015	4980	4980	4980	4980	0
687	20241224	095200	22510015	4980	4980	4980	4980	0
688	20241224	095100	22510015	4980	4980	4980	4980	1
689	20241224	095000	22505035	4990	4990	4990	4990	0
690	20241224	094900	22505035	4990	4990	4990	4990	0
691	20241224	094800	22505035	4990	4990	4990	4990	0
692	20241224	094700	22505035	4990	4985	4990	4985	5
693	20241224	094600	22480105	4985	4985	4985	4985	200
694	20241224	094500	21483105	4985	4985	4985	4985	0
695	20241224	094400	21483105	4985	4985	4985	4985	0
696	20241224	094300	21483105	4985	4985	4985	4985	0
697	20241224	094200	21483105	4985	4985	4985	4985	1
698	20241224	094100	21478120	4985	4975	4985	4975	2
699	20241224	094000	21468160	4950	4950	4950	4950	0
700	20241224	093900	21468160	4950	4950	4950	4950	0
701	20241224	093800	21468160	4950	4950	4950	4950	182
702	20241224	093700	20567260	4950	4950	4950	4950	50
703	20241224	093600	20319760	4950	4950	4950	4950	0
704	20241224	093500	20319760	4950	4985	4985	4950	472
705	20241224	093400	17983180	4980	4980	4980	4980	2
706	20241224	093300	17973220	4980	4980	4980	4980	1
707	20241224	093200	17968240	4990	4990	4990	4990	0
708	20241224	093100	17968240	4990	4990	4990	4990	0
709	20241224	093000	17968240	4990	4990	4990	4990	1
710	20241224	092900	17963250	5000	5000	5000	5000	0
711	20241224	092800	17963250	5000	5000	5000	5000	1
712	20241224	092700	17958250	5010	5010	5010	5010	2
713	20241224	092600	17948230	5010	5010	5010	5010	10
714	20241224	092500	17898130	5020	5020	5020	5020	0
715	20241224	092400	17898130	5020	5020	5020	5020	2
716	20241224	092300	17888090	5020	5020	5020	5020	0
717	20241224	092200	17888090	5020	5020	5020	5020	0
718	20241224	092100	17888090	5020	5030	5030	5020	1059
719	20241224	092000	12562220	5060	5060	5060	5060	0
720	20241224	091900	12562220	5060	5060	5060	5060	60
721	20241224	091800	12258620	5060	5060	5060	5060	1
722	20241224	091700	12253560	5060	5070	5070	5060	42
723	20241224	091600	12041030	5060	5060	5060	5060	5
724	20241224	091500	12015730	5060	5070	5080	5060	66
725	20241224	091400	11681700	5060	5060	5060	5060	100
726	20241224	091300	11175700	5060	5060	5060	5060	35
727	20241224	091200	10998600	5050	5050	5050	5050	6
728	20241224	091100	10968300	5060	5060	5060	5060	0
729	20241224	091000	10968300	5060	5060	5060	5060	63
730	20241224	090900	10649520	5060	5050	5060	5050	30
731	20241224	090800	10497940	5050	5050	5050	5050	0
732	20241224	090700	10497940	5050	5010	5050	5010	37
733	20241224	090600	10311300	5010	5010	5010	5010	500
734	20241224	090500	7806300	5050	5010	5050	5010	26
735	20241224	090400	7675780	5030	5030	5030	5030	31
736	20241224	090300	7519850	5010	5010	5010	5010	10
737	20241224	090200	7469750	5030	5030	5030	5030	60
738	20241224	090100	7167950	5040	5000	5040	5000	5
739	20241224	090000	7142850	4950	4950	4950	4950	1443