KissMeData/023800/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	190900	154909020	5920	5920	5920	5920	456
3	20241223	190800	154909020	5920	5920	5920	5920	0
4	20241223	190700	154909020	5920	5920	5920	5920	0
5	20241223	190600	154909020	5920	5920	5920	5920	0
6	20241223	190500	154909020	5920	5920	5920	5920	0
7	20241223	190400	154909020	5920	5920	5920	5920	0
8	20241223	190300	154909020	5920	5920	5920	5920	0
9	20241223	190200	154909020	5920	5920	5920	5920	0
10	20241223	190100	154909020	5920	5920	5920	5920	0
11	20241223	190000	154909020	5920	5920	5920	5920	0
12	20241223	185900	154909020	5920	5920	5920	5920	0
13	20241223	185800	154909020	5920	5920	5920	5920	0
14	20241223	185700	154909020	5920	5920	5920	5920	0
15	20241223	185600	154909020	5920	5920	5920	5920	0
16	20241223	185500	154909020	5920	5920	5920	5920	0
17	20241223	185400	154909020	5920	5920	5920	5920	0
18	20241223	185300	154909020	5920	5920	5920	5920	0
19	20241223	185200	154909020	5920	5920	5920	5920	0
20	20241223	185100	154909020	5920	5920	5920	5920	0
21	20241223	185000	154909020	5920	5920	5920	5920	0
22	20241223	184900	154909020	5920	5920	5920	5920	0
23	20241223	184800	154909020	5920	5920	5920	5920	0
24	20241223	184700	154909020	5920	5920	5920	5920	0
25	20241223	184600	154909020	5920	5920	5920	5920	0
26	20241223	184500	154909020	5920	5920	5920	5920	0
27	20241223	184400	154909020	5920	5920	5920	5920	0
28	20241223	184300	154909020	5920	5920	5920	5920	0
29	20241223	184200	154909020	5920	5920	5920	5920	0
30	20241223	184100	154909020	5920	5920	5920	5920	0
31	20241223	184000	154909020	5920	5920	5920	5920	0
32	20241223	183900	154909020	5920	5920	5920	5920	456
33	20241223	183800	154909020	5920	5920	5920	5920	0
34	20241223	183700	154909020	5920	5920	5920	5920	0
35	20241223	183600	154909020	5920	5920	5920	5920	0
36	20241223	183500	154909020	5920	5920	5920	5920	0
37	20241223	183400	154909020	5920	5920	5920	5920	0
38	20241223	183300	154909020	5920	5920	5920	5920	0
39	20241223	183200	154909020	5920	5920	5920	5920	0
40	20241223	183100	154909020	5920	5920	5920	5920	0
41	20241223	183000	154909020	5920	5920	5920	5920	0
42	20241223	182900	154909020	5920	5920	5920	5920	0
43	20241223	182800	154909020	5920	5920	5920	5920	0
44	20241223	182700	154909020	5920	5920	5920	5920	0
45	20241223	182600	154909020	5920	5920	5920	5920	0
46	20241223	182500	154909020	5920	5920	5920	5920	0
47	20241223	182400	154909020	5920	5920	5920	5920	0
48	20241223	182300	154909020	5920	5920	5920	5920	0
49	20241223	182200	154909020	5920	5920	5920	5920	0
50	20241223	182100	154909020	5920	5920	5920	5920	0
51	20241223	182000	154909020	5920	5920	5920	5920	0
52	20241223	181900	154909020	5920	5920	5920	5920	0
53	20241223	181800	154909020	5920	5920	5920	5920	0
54	20241223	181700	154909020	5920	5920	5920	5920	0
55	20241223	181600	154909020	5920	5920	5920	5920	0
56	20241223	181500	154909020	5920	5920	5920	5920	0
57	20241223	181400	154909020	5920	5920	5920	5920	0
58	20241223	181300	154909020	5920	5920	5920	5920	0
59	20241223	181200	154909020	5920	5920	5920	5920	0
60	20241223	181100	154909020	5920	5920	5920	5920	0
61	20241223	181000	154909020	5920	5920	5920	5920	0
62	20241223	180900	154909020	5920	5920	5920	5920	456
63	20241223	180800	154909020	5920	5920	5920	5920	0
64	20241223	180700	154909020	5920	5920	5920	5920	0
65	20241223	180600	154909020	5920	5920	5920	5920	0
66	20241223	180500	154909020	5920	5920	5920	5920	0
67	20241223	180400	154909020	5920	5920	5920	5920	0
68	20241223	180300	154909020	5920	5920	5920	5920	0
69	20241223	180200	154909020	5920	5920	5920	5920	0
70	20241223	180100	154909020	5920	5920	5920	5920	0
71	20241223	180000	154909020	5920	5920	5920	5920	0
72	20241223	175900	154909020	5920	5920	5920	5920	0
73	20241223	175800	154909020	5920	5920	5920	5920	0
74	20241223	175700	154909020	5920	5920	5920	5920	0
75	20241223	175600	154909020	5920	5920	5920	5920	0
76	20241223	175500	154909020	5920	5920	5920	5920	0
77	20241223	175400	154909020	5920	5920	5920	5920	0
78	20241223	175300	154909020	5920	5920	5920	5920	0
79	20241223	175200	154909020	5920	5920	5920	5920	0
80	20241223	175100	154909020	5920	5920	5920	5920	0
81	20241223	175000	154909020	5920	5920	5920	5920	0
82	20241223	174900	154909020	5920	5920	5920	5920	0
83	20241223	174800	154909020	5920	5920	5920	5920	0
84	20241223	174700	154909020	5920	5920	5920	5920	0
85	20241223	174600	154909020	5920	5920	5920	5920	0
86	20241223	174500	154909020	5920	5920	5920	5920	0
87	20241223	174400	154909020	5920	5920	5920	5920	0
88	20241223	174300	154909020	5920	5920	5920	5920	0
89	20241223	174200	154909020	5920	5920	5920	5920	0
90	20241223	174100	154909020	5920	5920	5920	5920	0
91	20241223	174000	154909020	5920	5920	5920	5920	0
92	20241223	173900	154909020	5920	5920	5920	5920	456
93	20241223	173800	154909020	5920	5920	5920	5920	0
94	20241223	173700	154909020	5920	5920	5920	5920	0
95	20241223	173600	154909020	5920	5920	5920	5920	0
96	20241223	173500	154909020	5920	5920	5920	5920	0
97	20241223	173400	154909020	5920	5920	5920	5920	0
98	20241223	173300	154909020	5920	5920	5920	5920	0
99	20241223	173200	154909020	5920	5920	5920	5920	0
100	20241223	173100	154909020	5920	5920	5920	5920	0
101	20241223	173000	154909020	5920	5920	5920	5920	0
102	20241223	172900	154909020	5920	5920	5920	5920	0
103	20241223	172800	154909020	5920	5920	5920	5920	0
104	20241223	172700	154909020	5920	5920	5920	5920	0
105	20241223	172600	154909020	5920	5920	5920	5920	0
106	20241223	172500	154909020	5920	5920	5920	5920	0
107	20241223	172400	154909020	5920	5920	5920	5920	0
108	20241223	172300	154909020	5920	5920	5920	5920	0
109	20241223	172200	154909020	5920	5920	5920	5920	0
110	20241223	172100	154909020	5920	5920	5920	5920	0
111	20241223	172000	154909020	5920	5920	5920	5920	0
112	20241223	171900	154909020	5920	5920	5920	5920	0
113	20241223	171800	154909020	5920	5920	5920	5920	0
114	20241223	171700	154909020	5920	5920	5920	5920	0
115	20241223	171600	154909020	5920	5920	5920	5920	0
116	20241223	171500	154909020	5920	5920	5920	5920	0
117	20241223	171400	154909020	5920	5920	5920	5920	0
118	20241223	171300	154909020	5920	5920	5920	5920	0
119	20241223	171200	154909020	5920	5920	5920	5920	0
120	20241223	171100	154909020	5920	5920	5920	5920	0
121	20241223	171000	154909020	5920	5920	5920	5920	0
122	20241223	170900	154909020	5920	5920	5920	5920	456
123	20241223	170800	154909020	5920	5920	5920	5920	0
124	20241223	170700	154909020	5920	5920	5920	5920	0
125	20241223	170600	154909020	5920	5920	5920	5920	0
126	20241223	170500	154909020	5920	5920	5920	5920	0
127	20241223	170400	154909020	5920	5920	5920	5920	0
128	20241223	170300	154909020	5920	5920	5920	5920	0
129	20241223	170200	154909020	5920	5920	5920	5920	0
130	20241223	170100	154909020	5920	5920	5920	5920	0
131	20241223	170000	154909020	5920	5920	5920	5920	0
132	20241223	165900	154909020	5920	5920	5920	5920	0
133	20241223	165800	154909020	5920	5920	5920	5920	0
134	20241223	165700	154909020	5920	5920	5920	5920	0
135	20241223	165600	154909020	5920	5920	5920	5920	0
136	20241223	165500	154909020	5920	5920	5920	5920	0
137	20241223	165400	154909020	5920	5920	5920	5920	0
138	20241223	165300	154909020	5920	5920	5920	5920	0
139	20241223	165200	154909020	5920	5920	5920	5920	0
140	20241223	165100	154909020	5920	5920	5920	5920	0
141	20241223	165000	154909020	5920	5920	5920	5920	0
142	20241223	164900	154909020	5920	5920	5920	5920	0
143	20241223	164800	154909020	5920	5920	5920	5920	0
144	20241223	164700	154909020	5920	5920	5920	5920	0
145	20241223	164600	154909020	5920	5920	5920	5920	0
146	20241223	164500	154909020	5920	5920	5920	5920	0
147	20241223	164400	154909020	5920	5920	5920	5920	0
148	20241223	164300	154909020	5920	5920	5920	5920	0
149	20241223	164200	154909020	5920	5920	5920	5920	0
150	20241223	164100	154909020	5920	5920	5920	5920	0
151	20241223	164000	154909020	5920	5920	5920	5920	0
152	20241223	163900	154909020	5920	5920	5920	5920	456
153	20241223	163800	154909020	5920	5920	5920	5920	0
154	20241223	163700	154909020	5920	5920	5920	5920	0
155	20241223	163600	154909020	5920	5920	5920	5920	0
156	20241223	163500	154909020	5920	5920	5920	5920	0
157	20241223	163400	154909020	5920	5920	5920	5920	0
158	20241223	163300	154909020	5920	5920	5920	5920	0
159	20241223	163200	154909020	5920	5920	5920	5920	0
160	20241223	163100	154909020	5920	5920	5920	5920	0
161	20241223	163000	154909020	5920	5920	5920	5920	0
162	20241223	162900	154909020	5920	5920	5920	5920	0
163	20241223	162800	154909020	5920	5920	5920	5920	0
164	20241223	162700	154909020	5920	5920	5920	5920	0
165	20241223	162600	154909020	5920	5920	5920	5920	0
166	20241223	162500	154909020	5920	5920	5920	5920	0
167	20241223	162400	154909020	5920	5920	5920	5920	0
168	20241223	162300	154909020	5920	5920	5920	5920	0
169	20241223	162200	154909020	5920	5920	5920	5920	0
170	20241223	162100	154909020	5920	5920	5920	5920	0
171	20241223	162000	154909020	5920	5920	5920	5920	0
172	20241223	161900	154909020	5920	5920	5920	5920	0
173	20241223	161800	154909020	5920	5920	5920	5920	0
174	20241223	161700	154909020	5920	5920	5920	5920	0
175	20241223	161600	154909020	5920	5920	5920	5920	0
176	20241223	161500	154909020	5920	5920	5920	5920	0
177	20241223	161400	154909020	5920	5920	5920	5920	0
178	20241223	161300	154909020	5920	5920	5920	5920	0
179	20241223	161200	154909020	5920	5920	5920	5920	0
180	20241223	161100	154909020	5920	5920	5920	5920	0
181	20241223	161000	154909020	5920	5920	5920	5920	0
182	20241223	160900	154909020	5920	5920	5920	5920	456
183	20241223	160800	154909020	5920	5920	5920	5920	0
184	20241223	160700	154909020	5920	5920	5920	5920	0
185	20241223	160600	154909020	5920	5920	5920	5920	0
186	20241223	160500	154909020	5920	5920	5920	5920	0
187	20241223	160400	154909020	5920	5920	5920	5920	0
188	20241223	160300	154909020	5920	5920	5920	5920	0
189	20241223	160200	154909020	5920	5920	5920	5920	0
190	20241223	160100	154909020	5920	5920	5920	5920	0
191	20241223	160000	154909020	5920	5920	5920	5920	0
192	20241223	155900	154909020	5920	5920	5920	5920	0
193	20241223	155800	154909020	5920	5920	5920	5920	0
194	20241223	155700	154909020	5920	5920	5920	5920	0
195	20241223	155600	154909020	5920	5920	5920	5920	0
196	20241223	155500	154909020	5920	5920	5920	5920	0
197	20241223	155400	154909020	5920	5920	5920	5920	0
198	20241223	155300	154909020	5920	5920	5920	5920	0
199	20241223	155200	154909020	5920	5920	5920	5920	0
200	20241223	155100	154909020	5920	5920	5920	5920	0
201	20241223	155000	154909020	5920	5920	5920	5920	0
202	20241223	154900	154909020	5920	5920	5920	5920	0
203	20241223	154800	154909020	5920	5920	5920	5920	0
204	20241223	154700	154909020	5920	5920	5920	5920	0
205	20241223	154600	154909020	5920	5920	5920	5920	0
206	20241223	154500	154909020	5920	5920	5920	5920	0
207	20241223	154400	154909020	5920	5920	5920	5920	0
208	20241223	154300	154909020	5920	5920	5920	5920	0
209	20241223	154200	154909020	5920	5920	5920	5920	0
210	20241223	154100	154909020	5920	5920	5920	5920	0
211	20241223	154000	154909020	5920	5920	5920	5920	0
212	20241223	153900	154909020	5920	5920	5920	5920	456
213	20241223	153800	154909020	5920	5920	5920	5920	0
214	20241223	153700	154909020	5920	5920	5920	5920	0
215	20241223	153600	154909020	5920	5920	5920	5920	0
216	20241223	153500	154909020	5920	5920	5920	5920	0
217	20241223	153400	154909020	5920	5920	5920	5920	0
218	20241223	153300	154909020	5920	5920	5920	5920	0
219	20241223	153200	154909020	5920	5920	5920	5920	0
220	20241223	153100	154909020	5920	5920	5920	5920	0
221	20241223	153000	154909020	5920	5920	5920	5920	456
222	20241223	152900	152209500	5930	5930	5930	5930	0
223	20241223	152800	152209500	5930	5930	5930	5930	0
224	20241223	152700	152209500	5930	5930	5930	5930	0
225	20241223	152600	152209500	5930	5930	5930	5930	0
226	20241223	152500	152209500	5930	5930	5930	5930	0
227	20241223	152400	152209500	5930	5930	5930	5930	0
228	20241223	152300	152209500	5930	5930	5930	5930	0
229	20241223	152200	152209500	5930	5930	5930	5930	0
230	20241223	152100	152209500	5930	5930	5930	5930	0
231	20241223	152000	152209500	5930	5930	5930	5930	0
232	20241223	151900	152209500	5930	5930	5930	5930	47
233	20241223	151800	151930790	5910	5910	5910	5910	4
234	20241223	151700	151907150	5930	5930	5930	5930	1
235	20241223	151600	151901220	5940	5940	5940	5940	21
236	20241223	151500	151776480	5910	5910	5910	5910	7
237	20241223	151400	151735110	5940	5940	5940	5940	1
238	20241223	151300	151729170	5900	5900	5900	5900	0
239	20241223	151200	151729170	5900	5900	5900	5900	0
240	20241223	151100	151729170	5900	5900	5900	5900	0
241	20241223	151000	151729170	5900	5910	5910	5900	13
242	20241223	150900	151652460	5920	5940	5940	5920	63
243	20241223	150800	151278260	5900	5900	5900	5900	60
244	20241223	150700	150924260	5940	5940	5940	5940	1
245	20241223	150600	150918320	5900	5930	5940	5900	151
246	20241223	150500	150025990	5940	5940	5940	5940	0
247	20241223	150400	150025990	5940	5940	5940	5940	0
248	20241223	150300	150025990	5940	5940	5940	5940	0
249	20241223	150200	150025990	5940	5940	5940	5940	0
250	20241223	150100	150025990	5940	5940	5940	5940	0
251	20241223	150000	150025990	5940	5940	5940	5940	0
252	20241223	145900	150025990	5940	5940	5940	5940	0
253	20241223	145800	150025990	5940	5940	5940	5940	0
254	20241223	145700	150025990	5940	5940	5940	5940	5
255	20241223	145600	149996290	5940	5940	5940	5940	0
256	20241223	145500	149996290	5940	5940	5940	5940	0
257	20241223	145400	149996290	5940	5940	5940	5940	0
258	20241223	145300	149996290	5940	5940	5940	5940	1
259	20241223	145200	149990350	5900	5900	5900	5900	9
260	20241223	145100	149937250	5940	5940	5940	5940	0
261	20241223	145000	149937250	5940	5940	5940	5940	0
262	20241223	144900	149937250	5940	5940	5940	5940	0
263	20241223	144800	149937250	5940	5940	5940	5940	0
264	20241223	144700	149937250	5940	5940	5940	5940	0
265	20241223	144600	149937250	5940	5940	5940	5940	0
266	20241223	144500	149937250	5940	5940	5940	5940	0
267	20241223	144400	149937250	5940	5930	5940	5930	521
268	20241223	144300	146847500	5930	5910	5930	5910	5
269	20241223	144200	146817930	5930	5930	5930	5930	0
270	20241223	144100	146817930	5930	5930	5930	5930	0
271	20241223	144000	146817930	5930	5930	5930	5930	225
272	20241223	143900	145483680	5920	5920	5920	5920	0
273	20241223	143800	145483680	5920	5920	5920	5920	37
274	20241223	143700	145264640	5920	5920	5920	5920	1
275	20241223	143600	145258720	5900	5900	5900	5900	0
276	20241223	143500	145258720	5900	5900	5900	5900	0
277	20241223	143400	145258720	5900	5900	5900	5900	0
278	20241223	143300	145258720	5900	5900	5900	5900	0
279	20241223	143200	145258720	5900	5900	5900	5900	0
280	20241223	143100	145258720	5900	5900	5900	5900	0
281	20241223	143000	145258720	5900	5900	5900	5900	0
282	20241223	142900	145258720	5900	5870	5900	5870	1026
283	20241223	142800	139234810	5880	5880	5880	5880	689
284	20241223	142700	135183490	5880	5910	5910	5880	940
285	20241223	142600	129649970	5920	5920	5920	5920	600
286	20241223	142500	126097970	5960	5960	5960	5960	0
287	20241223	142400	126097970	5960	5960	5960	5960	0
288	20241223	142300	126097970	5960	5960	5960	5960	0
289	20241223	142200	126097970	5960	5960	5960	5960	0
290	20241223	142100	126097970	5960	5960	5960	5960	0
291	20241223	142000	126097970	5960	5960	5960	5960	0
292	20241223	141900	126097970	5960	5960	5960	5960	0
293	20241223	141800	126097970	5960	5960	5960	5960	0
294	20241223	141700	126097970	5960	5960	5960	5960	0
295	20241223	141600	126097970	5960	5960	5960	5960	0
296	20241223	141500	126097970	5960	5960	5960	5960	0
297	20241223	141400	126097970	5960	5960	5960	5960	0
298	20241223	141300	126097970	5960	5960	5960	5960	0
299	20241223	141200	126097970	5960	5960	5960	5960	0
300	20241223	141100	126097970	5960	5960	5960	5960	0
301	20241223	141000	126097970	5960	5960	5960	5960	0
302	20241223	140900	126097970	5960	5960	5960	5960	0
303	20241223	140800	126097970	5960	5960	5960	5960	0
304	20241223	140700	126097970	5960	5960	5960	5960	0
305	20241223	140600	126097970	5960	5960	5960	5960	0
306	20241223	140500	126097970	5960	5960	5960	5960	50
307	20241223	140400	125799970	5960	5960	5960	5960	0
308	20241223	140300	125799970	5960	5960	5960	5960	0
309	20241223	140200	125799970	5960	5960	5960	5960	0
310	20241223	140100	125799970	5960	5960	5960	5960	0
311	20241223	140000	125799970	5960	5960	5960	5960	0
312	20241223	135900	125799970	5960	5960	5960	5960	107
313	20241223	135800	125162250	5960	5960	5960	5960	900
314	20241223	135700	119798250	5950	5940	5950	5940	342
315	20241223	135600	117764340	5940	5940	5940	5940	1
316	20241223	135500	117758400	5930	5930	5930	5930	0
317	20241223	135400	117758400	5930	5930	5930	5930	3
318	20241223	135300	117740610	5940	5940	5940	5940	0
319	20241223	135200	117740610	5940	5940	5940	5940	0
320	20241223	135100	117740610	5940	5940	5940	5940	0
321	20241223	135000	117740610	5940	5940	5940	5940	0
322	20241223	134900	117740610	5940	5940	5940	5940	0
323	20241223	134800	117740610	5940	5940	5940	5940	0
324	20241223	134700	117740610	5940	5940	5940	5940	0
325	20241223	134600	117740610	5940	5940	5940	5940	0
326	20241223	134500	117740610	5940	5940	5940	5940	0
327	20241223	134400	117740610	5940	5930	5940	5930	25
328	20241223	134300	117592300	5940	5940	5940	5940	0
329	20241223	134200	117592300	5940	5940	5940	5940	0
330	20241223	134100	117592300	5940	5940	5940	5940	0
331	20241223	134000	117592300	5940	5940	5940	5940	0
332	20241223	133900	117592300	5940	5940	5940	5940	0
333	20241223	133800	117592300	5940	5940	5940	5940	0
334	20241223	133700	117592300	5940	5950	5950	5940	33
335	20241223	133600	117395960	5950	5950	5950	5950	0
336	20241223	133500	117395960	5950	5950	5950	5950	0
337	20241223	133400	117395960	5950	5950	5950	5950	0
338	20241223	133300	117395960	5950	5950	5950	5950	148
339	20241223	133200	116515360	5970	5970	5970	5970	0
340	20241223	133100	116515360	5970	5970	5970	5970	0
341	20241223	133000	116515360	5970	5970	5970	5970	0
342	20241223	132900	116515360	5970	5970	5970	5970	0
343	20241223	132800	116515360	5970	5970	5970	5970	0
344	20241223	132700	116515360	5970	5970	5970	5970	0
345	20241223	132600	116515360	5970	5970	5970	5970	0
346	20241223	132500	116515360	5970	5970	5970	5970	0
347	20241223	132400	116515360	5970	5970	5970	5970	0
348	20241223	132300	116515360	5970	5970	5970	5970	0
349	20241223	132200	116515360	5970	5970	5970	5970	0
350	20241223	132100	116515360	5970	5970	5970	5970	0
351	20241223	132000	116515360	5970	5970	5970	5970	0
352	20241223	131900	116515360	5970	5970	5970	5970	0
353	20241223	131800	116515360	5970	5970	5970	5970	0
354	20241223	131700	116515360	5970	5970	5970	5970	0
355	20241223	131600	116515360	5970	5970	5970	5970	0
356	20241223	131500	116515360	5970	5970	5970	5970	0
357	20241223	131400	116515360	5970	5970	5970	5970	0
358	20241223	131300	116515360	5970	5960	5970	5960	200
359	20241223	131200	115322850	5970	5920	5970	5890	555
360	20241223	131100	112041140	5970	5970	5970	5970	0
361	20241223	131000	112041140	5970	5970	5970	5970	0
362	20241223	130900	112041140	5970	5970	5970	5970	0
363	20241223	130800	112041140	5970	5970	5970	5970	0
364	20241223	130700	112041140	5970	5970	5970	5970	0
365	20241223	130600	112041140	5970	5970	5970	5970	0
366	20241223	130500	112041140	5970	5960	5970	5960	23
367	20241223	130400	111904040	5970	5970	5970	5970	0
368	20241223	130300	111904040	5970	5970	5970	5970	0
369	20241223	130200	111904040	5970	5970	5970	5970	0
370	20241223	130100	111904040	5970	5970	5970	5970	0
371	20241223	130000	111904040	5970	5970	5970	5970	0
372	20241223	125900	111904040	5970	5970	5970	5970	0
373	20241223	125800	111904040	5970	5970	5970	5970	0
374	20241223	125700	111904040	5970	5970	5970	5970	0
375	20241223	125600	111904040	5970	5970	5970	5970	0
376	20241223	125500	111904040	5970	5970	5970	5970	0
377	20241223	125400	111904040	5970	5970	5970	5970	0
378	20241223	125300	111904040	5970	5960	5970	5960	14
379	20241223	125200	111820490	5960	5960	5960	5960	90
380	20241223	125100	111284090	5970	5970	5970	5970	0
381	20241223	125000	111284090	5970	5970	5970	5970	0
382	20241223	124900	111284090	5970	5970	5970	5970	0
383	20241223	124800	111284090	5970	5970	5970	5970	0
384	20241223	124700	111284090	5970	5970	5970	5970	0
385	20241223	124600	111284090	5970	5970	5970	5970	0
386	20241223	124500	111284090	5970	5970	5970	5970	0
387	20241223	124400	111284090	5970	5970	5970	5970	0
388	20241223	124300	111284090	5970	5970	5970	5970	0
389	20241223	124200	111284090	5970	5970	5970	5970	0
390	20241223	124100	111284090	5970	5970	5970	5970	0
391	20241223	124000	111284090	5970	5970	5970	5970	0
392	20241223	123900	111284090	5970	5970	5970	5970	0
393	20241223	123800	111284090	5970	5970	5970	5970	0
394	20241223	123700	111284090	5970	5970	5970	5970	0
395	20241223	123600	111284090	5970	5970	5970	5970	5
396	20241223	123500	111254240	5970	5970	5970	5970	0
397	20241223	123400	111254240	5970	5970	5970	5970	0
398	20241223	123300	111254240	5970	5970	5970	5970	0
399	20241223	123200	111254240	5970	5970	5970	5970	0
400	20241223	123100	111254240	5970	5970	5970	5970	0
401	20241223	123000	111254240	5970	5970	5970	5970	0
402	20241223	122900	111254240	5970	5970	5970	5970	0
403	20241223	122800	111254240	5970	5970	5970	5970	0
404	20241223	122700	111254240	5970	5960	5970	5960	841
405	20241223	122600	106241870	5970	5970	5970	5970	0
406	20241223	122500	106241870	5970	5970	5970	5970	1
407	20241223	122400	106235900	5960	5960	5960	5960	388
408	20241223	122300	103923420	5970	5970	5970	5970	0
409	20241223	122200	103923420	5970	5970	5970	5970	1
410	20241223	122100	103917450	5960	5960	5960	5960	287
411	20241223	122000	102206930	5960	5960	5960	5960	0
412	20241223	121900	102206930	5960	5960	5960	5960	0
413	20241223	121800	102206930	5960	5960	5960	5960	7
414	20241223	121700	102165210	5970	5970	5970	5970	0
415	20241223	121600	102165210	5970	5970	5970	5970	0
416	20241223	121500	102165210	5970	5970	5970	5970	0
417	20241223	121400	102165210	5970	5970	5970	5970	0
418	20241223	121300	102165210	5970	5970	5970	5970	0
419	20241223	121200	102165210	5970	5970	5970	5970	0
420	20241223	121100	102165210	5970	5970	5970	5970	0
421	20241223	121000	102165210	5970	5920	5970	5920	430
422	20241223	120900	99608380	5930	5930	5930	5930	0
423	20241223	120800	99608380	5930	5930	5930	5930	0
424	20241223	120700	99608380	5930	5930	5930	5930	0
425	20241223	120600	99608380	5930	5930	5930	5930	0
426	20241223	120500	99608380	5930	5930	5930	5930	0
427	20241223	120400	99608380	5930	5930	5930	5930	0
428	20241223	120300	99608380	5930	5930	5930	5930	0
429	20241223	120200	99608380	5930	5930	5930	5930	0
430	20241223	120100	99608380	5930	5930	5930	5930	10
431	20241223	120000	99549080	5930	5930	5930	5930	30
432	20241223	115900	99371180	5930	5930	5930	5930	0
433	20241223	115800	99371180	5930	5930	5930	5930	0
434	20241223	115700	99371180	5930	5930	5930	5930	0
435	20241223	115600	99371180	5930	5930	5930	5930	0
436	20241223	115500	99371180	5930	5930	5930	5930	0
437	20241223	115400	99371180	5930	5930	5930	5930	2
438	20241223	115300	99359320	5930	5930	5930	5930	0
439	20241223	115200	99359320	5930	5930	5930	5930	0
440	20241223	115100	99359320	5930	5930	5930	5930	0
441	20241223	115000	99359320	5930	5930	5930	5930	24
442	20241223	114900	99217000	5890	5890	5890	5890	263
443	20241223	114800	97667930	5890	5890	5890	5890	0
444	20241223	114700	97667930	5890	5890	5890	5890	9
445	20241223	114600	97614920	5890	5890	5890	5890	0
446	20241223	114500	97614920	5890	5890	5890	5890	0
447	20241223	114400	97614920	5890	5890	5890	5890	200
448	20241223	114300	96436920	5940	5940	5940	5940	0
449	20241223	114200	96436920	5940	5940	5940	5940	0
450	20241223	114100	96436920	5940	5940	5940	5940	0
451	20241223	114000	96436920	5940	5920	5940	5920	20
452	20241223	113900	96318360	5920	5920	5920	5920	0
453	20241223	113800	96318360	5920	5920	5920	5920	0
454	20241223	113700	96318360	5920	5920	5920	5920	0
455	20241223	113600	96318360	5920	5920	5920	5920	0
456	20241223	113500	96318360	5920	5920	5920	5920	0
457	20241223	113400	96318360	5920	5920	5920	5920	0
458	20241223	113300	96318360	5920	5920	5920	5920	0
459	20241223	113200	96318360	5920	5880	5920	5880	96
460	20241223	113100	95752150	5920	5920	5920	5920	0
461	20241223	113000	95752150	5920	5920	5920	5920	0
462	20241223	112900	95752150	5920	5920	5920	5920	0
463	20241223	112800	95752150	5920	5920	5920	5920	0
464	20241223	112700	95752150	5920	5920	5920	5920	0
465	20241223	112600	95752150	5920	5920	5920	5920	0
466	20241223	112500	95752150	5920	5920	5920	5920	0
467	20241223	112400	95752150	5920	5920	5920	5920	0
468	20241223	112300	95752150	5920	5920	5920	5920	0
469	20241223	112200	95752150	5920	5920	5920	5920	0
470	20241223	112100	95752150	5920	5920	5920	5920	0
471	20241223	112000	95752150	5920	5920	5920	5920	0
472	20241223	111900	95752150	5920	5920	5920	5920	0
473	20241223	111800	95752150	5920	5920	5920	5920	0
474	20241223	111700	95752150	5920	5920	5920	5920	0
475	20241223	111600	95752150	5920	5920	5920	5920	0
476	20241223	111500	95752150	5920	5920	5920	5920	0
477	20241223	111400	95752150	5920	5920	5920	5920	0
478	20241223	111300	95752150	5920	5920	5920	5920	0
479	20241223	111200	95752150	5920	5920	5920	5920	32
480	20241223	111100	95562710	5920	5920	5920	5920	0
481	20241223	111000	95562710	5920	5920	5920	5920	0
482	20241223	110900	95562710	5920	5920	5920	5920	1
483	20241223	110800	95556790	5880	5880	5880	5880	0
484	20241223	110700	95556790	5880	5880	5880	5880	6
485	20241223	110600	95521510	5920	5920	5920	5920	0
486	20241223	110500	95521510	5920	5920	5920	5920	0
487	20241223	110400	95521510	5920	5920	5920	5920	0
488	20241223	110300	95521510	5920	5920	5920	5920	1
489	20241223	110200	95515590	5880	5910	5920	5880	1404
490	20241223	110100	87259290	5910	5910	5910	5910	0
491	20241223	110000	87259290	5910	5910	5910	5910	0
492	20241223	105900	87259290	5910	5910	5910	5910	0
493	20241223	105800	87259290	5910	5910	5910	5910	0
494	20241223	105700	87259290	5910	5910	5910	5910	0
495	20241223	105600	87259290	5910	5910	5910	5910	0
496	20241223	105500	87259290	5910	5910	5910	5910	0
497	20241223	105400	87259290	5910	5910	5910	5910	0
498	20241223	105300	87259290	5910	5910	5910	5910	0
499	20241223	105200	87259290	5910	5910	5910	5910	0
500	20241223	105100	87259290	5910	5900	5910	5900	359
501	20241223	105000	85139400	5890	5890	5890	5890	0
502	20241223	104900	85139400	5890	5890	5890	5890	0
503	20241223	104800	85139400	5890	5890	5890	5890	3
504	20241223	104700	85121730	5890	5890	5890	5890	56
505	20241223	104600	84791890	5880	5880	5880	5880	0
506	20241223	104500	84791890	5880	5870	5880	5870	437
507	20241223	104400	82224300	5840	5840	5840	5840	0
508	20241223	104300	82224300	5840	5850	5850	5840	1500
509	20241223	104200	73449620	5870	5870	5870	5870	0
510	20241223	104100	73449620	5870	5870	5870	5870	1
511	20241223	104000	73443750	5850	5850	5850	5850	0
512	20241223	103900	73443750	5850	5850	5850	5850	0
513	20241223	103800	73443750	5850	5850	5850	5850	0
514	20241223	103700	73443750	5850	5850	5850	5850	0
515	20241223	103600	73443750	5850	5850	5850	5850	0
516	20241223	103500	73443750	5850	5850	5850	5850	0
517	20241223	103400	73443750	5850	5850	5850	5850	2
518	20241223	103300	73432050	5850	5850	5850	5850	50
519	20241223	103200	73139550	5870	5870	5870	5870	0
520	20241223	103100	73139550	5870	5870	5870	5870	0
521	20241223	103000	73139550	5870	5870	5870	5870	0
522	20241223	102900	73139550	5870	5870	5870	5870	3
523	20241223	102800	73121940	5870	5870	5870	5870	0
524	20241223	102700	73121940	5870	5870	5870	5870	0
525	20241223	102600	73121940	5870	5870	5870	5870	0
526	20241223	102500	73121940	5870	5870	5870	5870	0
527	20241223	102400	73121940	5870	5870	5870	5870	0
528	20241223	102300	73121940	5870	5860	5870	5860	30
529	20241223	102200	72945910	5870	5870	5870	5870	0
530	20241223	102100	72945910	5870	5870	5870	5870	0
531	20241223	102000	72945910	5870	5870	5870	5870	0
532	20241223	101900	72945910	5870	5870	5870	5870	0
533	20241223	101800	72945910	5870	5870	5870	5870	0
534	20241223	101700	72945910	5870	5870	5870	5870	0
535	20241223	101600	72945910	5870	5870	5870	5870	0
536	20241223	101500	72945910	5870	5870	5870	5870	0
537	20241223	101400	72945910	5870	5870	5870	5870	1
538	20241223	101300	72940040	5870	5870	5870	5870	0
539	20241223	101200	72940040	5870	5870	5870	5870	0
540	20241223	101100	72940040	5870	5870	5870	5870	0
541	20241223	101000	72940040	5870	5870	5870	5870	24
542	20241223	100900	72799160	5870	5870	5870	5870	0
543	20241223	100800	72799160	5870	5870	5870	5870	1
544	20241223	100700	72793290	5830	5840	5840	5830	215
545	20241223	100600	71538840	5870	5870	5870	5870	0
546	20241223	100500	71538840	5870	5870	5870	5870	0
547	20241223	100400	71538840	5870	5870	5870	5870	1
548	20241223	100300	71532970	5860	5860	5860	5860	700
549	20241223	100200	67430970	5860	5860	5860	5860	10
550	20241223	100100	67372370	5860	5850	5860	5850	200
551	20241223	100000	66200870	5870	5870	5870	5870	0
552	20241223	095900	66200870	5870	5870	5870	5870	0
553	20241223	095800	66200870	5870	5870	5870	5870	0
554	20241223	095700	66200870	5870	5860	5870	5860	2
555	20241223	095600	66189140	5810	5820	5820	5810	300
556	20241223	095500	64443850	5830	5830	5830	5830	100
557	20241223	095400	63860850	5870	5870	5870	5870	1
558	20241223	095300	63854980	5820	5830	5830	5820	1000
559	20241223	095200	58033000	5830	5870	5870	5830	1782
560	20241223	095100	47604410	5860	5860	5860	5860	25
561	20241223	095000	47457910	5880	5880	5880	5880	0
562	20241223	094900	47457910	5880	5880	5880	5880	0
563	20241223	094800	47457910	5880	5850	5880	5830	1529
564	20241223	094700	38530680	5880	5880	5880	5880	0
565	20241223	094600	38530680	5880	5880	5880	5880	0
566	20241223	094500	38530680	5880	5870	5880	5870	4
567	20241223	094400	38507190	5870	5870	5870	5870	0
568	20241223	094300	38507190	5870	5870	5870	5870	0
569	20241223	094200	38507190	5870	5870	5870	5870	0
570	20241223	094100	38507190	5870	5870	5870	5870	1
571	20241223	094000	38501320	5880	5870	5880	5870	202
572	20241223	093900	37315560	5870	5860	5870	5860	225
573	20241223	093800	35996720	5850	5850	5850	5850	677
574	20241223	093700	32036270	5850	5850	5850	5850	1
575	20241223	093600	32030420	5830	5830	5830	5830	300
576	20241223	093500	30281420	5850	5840	5850	5840	209
577	20241223	093400	29060850	5830	5830	5830	5830	20
578	20241223	093300	28944250	5840	5830	5840	5830	1085
579	20241223	093200	22618690	5840	5840	5840	5840	1
580	20241223	093100	22612850	5840	5840	5840	5840	0
581	20241223	093000	22612850	5840	5840	5840	5840	0
582	20241223	092900	22612850	5840	5840	5840	5840	0
583	20241223	092800	22612850	5840	5840	5840	5840	0
584	20241223	092700	22612850	5840	5840	5840	5840	0
585	20241223	092600	22612850	5840	5840	5840	5840	0
586	20241223	092500	22612850	5840	5840	5840	5840	1
587	20241223	092400	22607010	5840	5810	5840	5810	281
588	20241223	092300	20971910	5810	5810	5810	5810	48
589	20241223	092200	20693030	5810	5810	5810	5810	0
590	20241223	092100	20693030	5810	5810	5810	5810	0
591	20241223	092000	20693030	5810	5800	5810	5800	60
592	20241223	091900	20345020	5820	5820	5820	5820	0
593	20241223	091800	20345020	5820	5820	5820	5820	0
594	20241223	091700	20345020	5820	5820	5820	5820	0
595	20241223	091600	20345020	5820	5820	5820	5820	172
596	20241223	091500	19343980	5820	5820	5820	5820	0
597	20241223	091400	19343980	5820	5820	5820	5820	0
598	20241223	091300	19343980	5820	5820	5820	5820	0
599	20241223	091200	19343980	5820	5810	5820	5800	3
600	20241223	091100	19326550	5820	5830	5830	5820	22
601	20241223	091000	19198300	5780	5790	5790	5780	2009
602	20241223	090900	7568190	5850	5850	5850	5850	0
603	20241223	090800	7568190	5850	5850	5850	5850	0
604	20241223	090700	7568190	5850	5850	5850	5850	0
605	20241223	090600	7568190	5850	5850	5850	5850	1
606	20241223	090500	7562340	5840	5840	5840	5840	76
607	20241223	090400	7118500	5860	5860	5860	5860	0
608	20241223	090300	7118500	5860	5840	5860	5840	46
609	20241223	090200	6849840	5840	5840	5840	5840	1
610	20241223	090100	6844000	5830	5830	5830	5830	176
611	20241223	090000	5817920	5830	5780	5830	5770	1005