KissMeData/262840/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	210200	34901435	2420	2420	2420	2420	258
3	20241223	210100	34901435	2420	2420	2420	2420	0
4	20241223	210000	34901435	2420	2420	2420	2420	0
5	20241223	205900	34901435	2420	2420	2420	2420	0
6	20241223	205800	34901435	2420	2420	2420	2420	0
7	20241223	205700	34901435	2420	2420	2420	2420	0
8	20241223	205600	34901435	2420	2420	2420	2420	0
9	20241223	205500	34901435	2420	2420	2420	2420	0
10	20241223	205400	34901435	2420	2420	2420	2420	0
11	20241223	205300	34901435	2420	2420	2420	2420	0
12	20241223	205200	34901435	2420	2420	2420	2420	0
13	20241223	205100	34901435	2420	2420	2420	2420	0
14	20241223	205000	34901435	2420	2420	2420	2420	0
15	20241223	204900	34901435	2420	2420	2420	2420	0
16	20241223	204800	34901435	2420	2420	2420	2420	0
17	20241223	204700	34901435	2420	2420	2420	2420	0
18	20241223	204600	34901435	2420	2420	2420	2420	0
19	20241223	204500	34901435	2420	2420	2420	2420	0
20	20241223	204400	34901435	2420	2420	2420	2420	0
21	20241223	204300	34901435	2420	2420	2420	2420	0
22	20241223	204200	34901435	2420	2420	2420	2420	0
23	20241223	204100	34901435	2420	2420	2420	2420	0
24	20241223	204000	34901435	2420	2420	2420	2420	0
25	20241223	203900	34901435	2420	2420	2420	2420	0
26	20241223	203800	34901435	2420	2420	2420	2420	0
27	20241223	203700	34901435	2420	2420	2420	2420	0
28	20241223	203600	34901435	2420	2420	2420	2420	0
29	20241223	203500	34901435	2420	2420	2420	2420	0
30	20241223	203400	34901435	2420	2420	2420	2420	0
31	20241223	203300	34901435	2420	2420	2420	2420	0
32	20241223	203200	34901435	2420	2420	2420	2420	258
33	20241223	203100	34901435	2420	2420	2420	2420	0
34	20241223	203000	34901435	2420	2420	2420	2420	0
35	20241223	202900	34901435	2420	2420	2420	2420	0
36	20241223	202800	34901435	2420	2420	2420	2420	0
37	20241223	202700	34901435	2420	2420	2420	2420	0
38	20241223	202600	34901435	2420	2420	2420	2420	0
39	20241223	202500	34901435	2420	2420	2420	2420	0
40	20241223	202400	34901435	2420	2420	2420	2420	0
41	20241223	202300	34901435	2420	2420	2420	2420	0
42	20241223	202200	34901435	2420	2420	2420	2420	0
43	20241223	202100	34901435	2420	2420	2420	2420	0
44	20241223	202000	34901435	2420	2420	2420	2420	0
45	20241223	201900	34901435	2420	2420	2420	2420	0
46	20241223	201800	34901435	2420	2420	2420	2420	0
47	20241223	201700	34901435	2420	2420	2420	2420	0
48	20241223	201600	34901435	2420	2420	2420	2420	0
49	20241223	201500	34901435	2420	2420	2420	2420	0
50	20241223	201400	34901435	2420	2420	2420	2420	0
51	20241223	201300	34901435	2420	2420	2420	2420	0
52	20241223	201200	34901435	2420	2420	2420	2420	0
53	20241223	201100	34901435	2420	2420	2420	2420	0
54	20241223	201000	34901435	2420	2420	2420	2420	0
55	20241223	200900	34901435	2420	2420	2420	2420	0
56	20241223	200800	34901435	2420	2420	2420	2420	0
57	20241223	200700	34901435	2420	2420	2420	2420	0
58	20241223	200600	34901435	2420	2420	2420	2420	0
59	20241223	200500	34901435	2420	2420	2420	2420	0
60	20241223	200400	34901435	2420	2420	2420	2420	0
61	20241223	200300	34901435	2420	2420	2420	2420	0
62	20241223	200200	34901435	2420	2420	2420	2420	258
63	20241223	200100	34901435	2420	2420	2420	2420	0
64	20241223	200000	34901435	2420	2420	2420	2420	0
65	20241223	195900	34901435	2420	2420	2420	2420	0
66	20241223	195800	34901435	2420	2420	2420	2420	0
67	20241223	195700	34901435	2420	2420	2420	2420	0
68	20241223	195600	34901435	2420	2420	2420	2420	0
69	20241223	195500	34901435	2420	2420	2420	2420	0
70	20241223	195400	34901435	2420	2420	2420	2420	0
71	20241223	195300	34901435	2420	2420	2420	2420	0
72	20241223	195200	34901435	2420	2420	2420	2420	0
73	20241223	195100	34901435	2420	2420	2420	2420	0
74	20241223	195000	34901435	2420	2420	2420	2420	0
75	20241223	194900	34901435	2420	2420	2420	2420	0
76	20241223	194800	34901435	2420	2420	2420	2420	0
77	20241223	194700	34901435	2420	2420	2420	2420	0
78	20241223	194600	34901435	2420	2420	2420	2420	0
79	20241223	194500	34901435	2420	2420	2420	2420	0
80	20241223	194400	34901435	2420	2420	2420	2420	0
81	20241223	194300	34901435	2420	2420	2420	2420	0
82	20241223	194200	34901435	2420	2420	2420	2420	0
83	20241223	194100	34901435	2420	2420	2420	2420	0
84	20241223	194000	34901435	2420	2420	2420	2420	0
85	20241223	193900	34901435	2420	2420	2420	2420	0
86	20241223	193800	34901435	2420	2420	2420	2420	0
87	20241223	193700	34901435	2420	2420	2420	2420	0
88	20241223	193600	34901435	2420	2420	2420	2420	0
89	20241223	193500	34901435	2420	2420	2420	2420	0
90	20241223	193400	34901435	2420	2420	2420	2420	0
91	20241223	193300	34901435	2420	2420	2420	2420	0
92	20241223	193200	34901435	2420	2420	2420	2420	258
93	20241223	193100	34901435	2420	2420	2420	2420	0
94	20241223	193000	34901435	2420	2420	2420	2420	0
95	20241223	192900	34901435	2420	2420	2420	2420	0
96	20241223	192800	34901435	2420	2420	2420	2420	0
97	20241223	192700	34901435	2420	2420	2420	2420	0
98	20241223	192600	34901435	2420	2420	2420	2420	0
99	20241223	192500	34901435	2420	2420	2420	2420	0
100	20241223	192400	34901435	2420	2420	2420	2420	0
101	20241223	192300	34901435	2420	2420	2420	2420	0
102	20241223	192200	34901435	2420	2420	2420	2420	0
103	20241223	192100	34901435	2420	2420	2420	2420	0
104	20241223	192000	34901435	2420	2420	2420	2420	0
105	20241223	191900	34901435	2420	2420	2420	2420	0
106	20241223	191800	34901435	2420	2420	2420	2420	0
107	20241223	191700	34901435	2420	2420	2420	2420	0
108	20241223	191600	34901435	2420	2420	2420	2420	0
109	20241223	191500	34901435	2420	2420	2420	2420	0
110	20241223	191400	34901435	2420	2420	2420	2420	0
111	20241223	191300	34901435	2420	2420	2420	2420	0
112	20241223	191200	34901435	2420	2420	2420	2420	0
113	20241223	191100	34901435	2420	2420	2420	2420	0
114	20241223	191000	34901435	2420	2420	2420	2420	0
115	20241223	190900	34901435	2420	2420	2420	2420	0
116	20241223	190800	34901435	2420	2420	2420	2420	0
117	20241223	190700	34901435	2420	2420	2420	2420	0
118	20241223	190600	34901435	2420	2420	2420	2420	0
119	20241223	190500	34901435	2420	2420	2420	2420	0
120	20241223	190400	34901435	2420	2420	2420	2420	0
121	20241223	190300	34901435	2420	2420	2420	2420	0
122	20241223	190200	34901435	2420	2420	2420	2420	258
123	20241223	190100	34901435	2420	2420	2420	2420	0
124	20241223	190000	34901435	2420	2420	2420	2420	0
125	20241223	185900	34901435	2420	2420	2420	2420	0
126	20241223	185800	34901435	2420	2420	2420	2420	0
127	20241223	185700	34901435	2420	2420	2420	2420	0
128	20241223	185600	34901435	2420	2420	2420	2420	0
129	20241223	185500	34901435	2420	2420	2420	2420	0
130	20241223	185400	34901435	2420	2420	2420	2420	0
131	20241223	185300	34901435	2420	2420	2420	2420	0
132	20241223	185200	34901435	2420	2420	2420	2420	0
133	20241223	185100	34901435	2420	2420	2420	2420	0
134	20241223	185000	34901435	2420	2420	2420	2420	0
135	20241223	184900	34901435	2420	2420	2420	2420	0
136	20241223	184800	34901435	2420	2420	2420	2420	0
137	20241223	184700	34901435	2420	2420	2420	2420	0
138	20241223	184600	34901435	2420	2420	2420	2420	0
139	20241223	184500	34901435	2420	2420	2420	2420	0
140	20241223	184400	34901435	2420	2420	2420	2420	0
141	20241223	184300	34901435	2420	2420	2420	2420	0
142	20241223	184200	34901435	2420	2420	2420	2420	0
143	20241223	184100	34901435	2420	2420	2420	2420	0
144	20241223	184000	34901435	2420	2420	2420	2420	0
145	20241223	183900	34901435	2420	2420	2420	2420	0
146	20241223	183800	34901435	2420	2420	2420	2420	0
147	20241223	183700	34901435	2420	2420	2420	2420	0
148	20241223	183600	34901435	2420	2420	2420	2420	0
149	20241223	183500	34901435	2420	2420	2420	2420	0
150	20241223	183400	34901435	2420	2420	2420	2420	0
151	20241223	183300	34901435	2420	2420	2420	2420	0
152	20241223	183200	34901435	2420	2420	2420	2420	258
153	20241223	183100	34901435	2420	2420	2420	2420	0
154	20241223	183000	34901435	2420	2420	2420	2420	0
155	20241223	182900	34901435	2420	2420	2420	2420	0
156	20241223	182800	34901435	2420	2420	2420	2420	0
157	20241223	182700	34901435	2420	2420	2420	2420	0
158	20241223	182600	34901435	2420	2420	2420	2420	0
159	20241223	182500	34901435	2420	2420	2420	2420	0
160	20241223	182400	34901435	2420	2420	2420	2420	0
161	20241223	182300	34901435	2420	2420	2420	2420	0
162	20241223	182200	34901435	2420	2420	2420	2420	0
163	20241223	182100	34901435	2420	2420	2420	2420	0
164	20241223	182000	34901435	2420	2420	2420	2420	0
165	20241223	181900	34901435	2420	2420	2420	2420	0
166	20241223	181800	34901435	2420	2420	2420	2420	0
167	20241223	181700	34901435	2420	2420	2420	2420	0
168	20241223	181600	34901435	2420	2420	2420	2420	0
169	20241223	181500	34901435	2420	2420	2420	2420	0
170	20241223	181400	34901435	2420	2420	2420	2420	0
171	20241223	181300	34901435	2420	2420	2420	2420	0
172	20241223	181200	34901435	2420	2420	2420	2420	0
173	20241223	181100	34901435	2420	2420	2420	2420	0
174	20241223	181000	34901435	2420	2420	2420	2420	0
175	20241223	180900	34901435	2420	2420	2420	2420	0
176	20241223	180800	34901435	2420	2420	2420	2420	0
177	20241223	180700	34901435	2420	2420	2420	2420	0
178	20241223	180600	34901435	2420	2420	2420	2420	0
179	20241223	180500	34901435	2420	2420	2420	2420	0
180	20241223	180400	34901435	2420	2420	2420	2420	0
181	20241223	180300	34901435	2420	2420	2420	2420	0
182	20241223	180200	34901435	2420	2420	2420	2420	258
183	20241223	180100	34901435	2420	2420	2420	2420	0
184	20241223	180000	34901435	2420	2420	2420	2420	0
185	20241223	175900	34901435	2420	2420	2420	2420	0
186	20241223	175800	34901435	2420	2420	2420	2420	0
187	20241223	175700	34901435	2420	2420	2420	2420	0
188	20241223	175600	34901435	2420	2420	2420	2420	0
189	20241223	175500	34901435	2420	2420	2420	2420	0
190	20241223	175400	34901435	2420	2420	2420	2420	0
191	20241223	175300	34901435	2420	2420	2420	2420	0
192	20241223	175200	34901435	2420	2420	2420	2420	0
193	20241223	175100	34901435	2420	2420	2420	2420	0
194	20241223	175000	34901435	2420	2420	2420	2420	0
195	20241223	174900	34901435	2420	2420	2420	2420	0
196	20241223	174800	34901435	2420	2420	2420	2420	0
197	20241223	174700	34901435	2420	2420	2420	2420	0
198	20241223	174600	34901435	2420	2420	2420	2420	0
199	20241223	174500	34901435	2420	2420	2420	2420	0
200	20241223	174400	34901435	2420	2420	2420	2420	0
201	20241223	174300	34901435	2420	2420	2420	2420	0
202	20241223	174200	34901435	2420	2420	2420	2420	0
203	20241223	174100	34901435	2420	2420	2420	2420	0
204	20241223	174000	34901435	2420	2420	2420	2420	0
205	20241223	173900	34901435	2420	2420	2420	2420	0
206	20241223	173800	34901435	2420	2420	2420	2420	0
207	20241223	173700	34901435	2420	2420	2420	2420	0
208	20241223	173600	34901435	2420	2420	2420	2420	0
209	20241223	173500	34901435	2420	2420	2420	2420	0
210	20241223	173400	34901435	2420	2420	2420	2420	0
211	20241223	173300	34901435	2420	2420	2420	2420	0
212	20241223	173200	34901435	2420	2420	2420	2420	258
213	20241223	173100	34901435	2420	2420	2420	2420	0
214	20241223	173000	34901435	2420	2420	2420	2420	0
215	20241223	172900	34901435	2420	2420	2420	2420	0
216	20241223	172800	34901435	2420	2420	2420	2420	0
217	20241223	172700	34901435	2420	2420	2420	2420	0
218	20241223	172600	34901435	2420	2420	2420	2420	0
219	20241223	172500	34901435	2420	2420	2420	2420	0
220	20241223	172400	34901435	2420	2420	2420	2420	0
221	20241223	172300	34901435	2420	2420	2420	2420	0
222	20241223	172200	34901435	2420	2420	2420	2420	0
223	20241223	172100	34901435	2420	2420	2420	2420	0
224	20241223	172000	34901435	2420	2420	2420	2420	0
225	20241223	171900	34901435	2420	2420	2420	2420	0
226	20241223	171800	34901435	2420	2420	2420	2420	0
227	20241223	171700	34901435	2420	2420	2420	2420	0
228	20241223	171600	34901435	2420	2420	2420	2420	0
229	20241223	171500	34901435	2420	2420	2420	2420	0
230	20241223	171400	34901435	2420	2420	2420	2420	0
231	20241223	171300	34901435	2420	2420	2420	2420	0
232	20241223	171200	34901435	2420	2420	2420	2420	0
233	20241223	171100	34901435	2420	2420	2420	2420	0
234	20241223	171000	34901435	2420	2420	2420	2420	0
235	20241223	170900	34901435	2420	2420	2420	2420	0
236	20241223	170800	34901435	2420	2420	2420	2420	0
237	20241223	170700	34901435	2420	2420	2420	2420	0
238	20241223	170600	34901435	2420	2420	2420	2420	0
239	20241223	170500	34901435	2420	2420	2420	2420	0
240	20241223	170400	34901435	2420	2420	2420	2420	0
241	20241223	170300	34901435	2420	2420	2420	2420	0
242	20241223	170200	34901435	2420	2420	2420	2420	258
243	20241223	170100	34901435	2420	2420	2420	2420	0
244	20241223	170000	34901435	2420	2420	2420	2420	0
245	20241223	165900	34901435	2420	2420	2420	2420	0
246	20241223	165800	34901435	2420	2420	2420	2420	0
247	20241223	165700	34901435	2420	2420	2420	2420	0
248	20241223	165600	34901435	2420	2420	2420	2420	0
249	20241223	165500	34901435	2420	2420	2420	2420	0
250	20241223	165400	34901435	2420	2420	2420	2420	0
251	20241223	165300	34901435	2420	2420	2420	2420	0
252	20241223	165200	34901435	2420	2420	2420	2420	0
253	20241223	165100	34901435	2420	2420	2420	2420	0
254	20241223	165000	34901435	2420	2420	2420	2420	0
255	20241223	164900	34901435	2420	2420	2420	2420	0
256	20241223	164800	34901435	2420	2420	2420	2420	0
257	20241223	164700	34901435	2420	2420	2420	2420	0
258	20241223	164600	34901435	2420	2420	2420	2420	0
259	20241223	164500	34901435	2420	2420	2420	2420	0
260	20241223	164400	34901435	2420	2420	2420	2420	0
261	20241223	164300	34901435	2420	2420	2420	2420	0
262	20241223	164200	34901435	2420	2420	2420	2420	0
263	20241223	164100	34901435	2420	2420	2420	2420	0
264	20241223	164000	34901435	2420	2420	2420	2420	0
265	20241223	163900	34901435	2420	2420	2420	2420	0
266	20241223	163800	34901435	2420	2420	2420	2420	0
267	20241223	163700	34901435	2420	2420	2420	2420	0
268	20241223	163600	34901435	2420	2420	2420	2420	0
269	20241223	163500	34901435	2420	2420	2420	2420	0
270	20241223	163400	34901435	2420	2420	2420	2420	0
271	20241223	163300	34901435	2420	2420	2420	2420	0
272	20241223	163200	34901435	2420	2420	2420	2420	258
273	20241223	163100	34901435	2420	2420	2420	2420	0
274	20241223	163000	34901435	2420	2420	2420	2420	0
275	20241223	162900	34901435	2420	2420	2420	2420	0
276	20241223	162800	34901435	2420	2420	2420	2420	0
277	20241223	162700	34901435	2420	2420	2420	2420	0
278	20241223	162600	34901435	2420	2420	2420	2420	0
279	20241223	162500	34901435	2420	2420	2420	2420	0
280	20241223	162400	34901435	2420	2420	2420	2420	0
281	20241223	162300	34901435	2420	2420	2420	2420	0
282	20241223	162200	34901435	2420	2420	2420	2420	0
283	20241223	162100	34901435	2420	2420	2420	2420	0
284	20241223	162000	34901435	2420	2420	2420	2420	0
285	20241223	161900	34901435	2420	2420	2420	2420	0
286	20241223	161800	34901435	2420	2420	2420	2420	0
287	20241223	161700	34901435	2420	2420	2420	2420	0
288	20241223	161600	34901435	2420	2420	2420	2420	0
289	20241223	161500	34901435	2420	2420	2420	2420	0
290	20241223	161400	34901435	2420	2420	2420	2420	0
291	20241223	161300	34901435	2420	2420	2420	2420	0
292	20241223	161200	34901435	2420	2420	2420	2420	0
293	20241223	161100	34901435	2420	2420	2420	2420	0
294	20241223	161000	34901435	2420	2420	2420	2420	0
295	20241223	160900	34901435	2420	2420	2420	2420	0
296	20241223	160800	34901435	2420	2420	2420	2420	0
297	20241223	160700	34901435	2420	2420	2420	2420	0
298	20241223	160600	34901435	2420	2420	2420	2420	0
299	20241223	160500	34901435	2420	2420	2420	2420	0
300	20241223	160400	34901435	2420	2420	2420	2420	0
301	20241223	160300	34901435	2420	2420	2420	2420	0
302	20241223	160200	34901435	2420	2420	2420	2420	258
303	20241223	160100	34901435	2420	2420	2420	2420	0
304	20241223	160000	34901435	2420	2420	2420	2420	0
305	20241223	155900	34901435	2420	2420	2420	2420	0
306	20241223	155800	34901435	2420	2420	2420	2420	0
307	20241223	155700	34901435	2420	2420	2420	2420	0
308	20241223	155600	34901435	2420	2420	2420	2420	0
309	20241223	155500	34901435	2420	2420	2420	2420	0
310	20241223	155400	34901435	2420	2420	2420	2420	0
311	20241223	155300	34901435	2420	2420	2420	2420	0
312	20241223	155200	34901435	2420	2420	2420	2420	0
313	20241223	155100	34901435	2420	2420	2420	2420	0
314	20241223	155000	34901435	2420	2420	2420	2420	0
315	20241223	154900	34901435	2420	2420	2420	2420	0
316	20241223	154800	34901435	2420	2420	2420	2420	0
317	20241223	154700	34901435	2420	2420	2420	2420	0
318	20241223	154600	34901435	2420	2420	2420	2420	0
319	20241223	154500	34901435	2420	2420	2420	2420	0
320	20241223	154400	34901435	2420	2420	2420	2420	0
321	20241223	154300	34901435	2420	2420	2420	2420	0
322	20241223	154200	34901435	2420	2420	2420	2420	0
323	20241223	154100	34901435	2420	2420	2420	2420	0
324	20241223	154000	34901435	2420	2420	2420	2420	0
325	20241223	153900	34901435	2420	2420	2420	2420	0
326	20241223	153800	34901435	2420	2420	2420	2420	0
327	20241223	153700	34901435	2420	2420	2420	2420	0
328	20241223	153600	34901435	2420	2420	2420	2420	0
329	20241223	153500	34901435	2420	2420	2420	2420	0
330	20241223	153400	34901435	2420	2420	2420	2420	0
331	20241223	153300	34901435	2420	2420	2420	2420	0
332	20241223	153200	34901435	2420	2420	2420	2420	258
333	20241223	153100	34901435	2420	2420	2420	2420	0
334	20241223	153000	34901435	2420	2420	2420	2420	258
335	20241223	152900	34277075	2420	2420	2420	2420	0
336	20241223	152800	34277075	2420	2420	2420	2420	0
337	20241223	152700	34277075	2420	2420	2420	2420	0
338	20241223	152600	34277075	2420	2420	2420	2420	0
339	20241223	152500	34277075	2420	2420	2420	2420	0
340	20241223	152400	34277075	2420	2420	2420	2420	0
341	20241223	152300	34277075	2420	2420	2420	2420	0
342	20241223	152200	34277075	2420	2420	2420	2420	0
343	20241223	152100	34277075	2420	2420	2420	2420	0
344	20241223	152000	34277075	2420	2420	2420	2420	0
345	20241223	151900	34277075	2420	2415	2420	2415	103
346	20241223	151800	34027830	2415	2415	2415	2415	2
347	20241223	151700	34023000	2420	2420	2420	2415	8
348	20241223	151600	34003670	2415	2415	2415	2415	0
349	20241223	151500	34003670	2415	2415	2415	2415	25
350	20241223	151400	33943295	2415	2415	2415	2415	0
351	20241223	151300	33943295	2415	2420	2420	2415	112
352	20241223	151200	33672315	2420	2420	2420	2420	0
353	20241223	151100	33672315	2420	2420	2420	2420	0
354	20241223	151000	33672315	2420	2420	2420	2420	0
355	20241223	150900	33672315	2420	2420	2420	2420	0
356	20241223	150800	33672315	2420	2420	2420	2420	0
357	20241223	150700	33672315	2420	2420	2420	2420	0
358	20241223	150600	33672315	2420	2420	2420	2420	0
359	20241223	150500	33672315	2420	2420	2420	2420	0
360	20241223	150400	33672315	2420	2420	2420	2420	239
361	20241223	150300	33093935	2420	2420	2420	2420	0
362	20241223	150200	33093935	2420	2420	2420	2420	0
363	20241223	150100	33093935	2420	2420	2420	2420	0
364	20241223	150000	33093935	2420	2420	2420	2420	20
365	20241223	145900	33045535	2425	2425	2425	2425	0
366	20241223	145800	33045535	2425	2425	2425	2425	0
367	20241223	145700	33045535	2425	2425	2425	2425	0
368	20241223	145600	33045535	2425	2425	2425	2425	0
369	20241223	145500	33045535	2425	2425	2425	2425	0
370	20241223	145400	33045535	2425	2425	2425	2425	0
371	20241223	145300	33045535	2425	2420	2425	2420	188
372	20241223	145200	32590485	2420	2420	2420	2420	0
373	20241223	145100	32590485	2420	2420	2420	2420	0
374	20241223	145000	32590485	2420	2420	2420	2420	1
375	20241223	144900	32588065	2425	2425	2425	2425	0
376	20241223	144800	32588065	2425	2425	2425	2425	0
377	20241223	144700	32588065	2425	2425	2425	2425	0
378	20241223	144600	32588065	2425	2425	2425	2425	0
379	20241223	144500	32588065	2425	2425	2425	2425	0
380	20241223	144400	32588065	2425	2425	2425	2425	0
381	20241223	144300	32588065	2425	2425	2425	2425	0
382	20241223	144200	32588065	2425	2425	2425	2425	0
383	20241223	144100	32588065	2425	2420	2425	2420	12
384	20241223	144000	32559015	2425	2425	2425	2425	0
385	20241223	143900	32559015	2425	2425	2425	2425	1
386	20241223	143800	32556590	2425	2425	2425	2425	0
387	20241223	143700	32556590	2425	2425	2425	2425	0
388	20241223	143600	32556590	2425	2425	2425	2425	0
389	20241223	143500	32556590	2425	2425	2425	2425	0
390	20241223	143400	32556590	2425	2425	2425	2425	0
391	20241223	143300	32556590	2425	2425	2425	2425	0
392	20241223	143200	32556590	2425	2425	2425	2425	6
393	20241223	143100	32542040	2425	2425	2425	2425	0
394	20241223	143000	32542040	2425	2425	2425	2425	0
395	20241223	142900	32542040	2425	2425	2425	2425	0
396	20241223	142800	32542040	2425	2425	2425	2425	0
397	20241223	142700	32542040	2425	2425	2425	2425	0
398	20241223	142600	32542040	2425	2425	2425	2425	0
399	20241223	142500	32542040	2425	2425	2425	2425	0
400	20241223	142400	32542040	2425	2425	2425	2425	0
401	20241223	142300	32542040	2425	2425	2425	2425	0
402	20241223	142200	32542040	2425	2425	2425	2425	0
403	20241223	142100	32542040	2425	2425	2425	2425	0
404	20241223	142000	32542040	2425	2425	2425	2425	0
405	20241223	141900	32542040	2425	2420	2425	2420	262
406	20241223	141800	31907690	2420	2420	2420	2420	0
407	20241223	141700	31907690	2420	2420	2420	2420	118
408	20241223	141600	31622130	2420	2420	2420	2420	0
409	20241223	141500	31622130	2420	2420	2420	2420	0
410	20241223	141400	31622130	2420	2420	2420	2420	0
411	20241223	141300	31622130	2420	2420	2420	2420	0
412	20241223	141200	31622130	2420	2420	2420	2420	0
413	20241223	141100	31622130	2420	2420	2420	2420	120
414	20241223	141000	31331730	2420	2420	2420	2420	0
415	20241223	140900	31331730	2420	2420	2420	2420	0
416	20241223	140800	31331730	2420	2420	2420	2420	0
417	20241223	140700	31331730	2420	2420	2420	2420	0
418	20241223	140600	31331730	2420	2420	2420	2420	0
419	20241223	140500	31331730	2420	2420	2420	2420	0
420	20241223	140400	31331730	2420	2420	2420	2420	0
421	20241223	140300	31331730	2420	2420	2420	2420	0
422	20241223	140200	31331730	2420	2420	2420	2420	1
423	20241223	140100	31329310	2420	2420	2420	2420	16
424	20241223	140000	31290590	2420	2420	2420	2420	0
425	20241223	135900	31290590	2420	2420	2420	2420	1
426	20241223	135800	31288170	2405	2405	2405	2405	0
427	20241223	135700	31288170	2405	2405	2405	2405	0
428	20241223	135600	31288170	2405	2405	2405	2405	0
429	20241223	135500	31288170	2405	2405	2405	2405	0
430	20241223	135400	31288170	2405	2405	2405	2405	0
431	20241223	135300	31288170	2405	2415	2415	2405	162
432	20241223	135200	30898545	2405	2405	2405	2405	0
433	20241223	135100	30898545	2405	2405	2405	2405	0
434	20241223	135000	30898545	2405	2425	2425	2405	17
435	20241223	134900	30857615	2420	2420	2420	2420	0
436	20241223	134800	30857615	2420	2420	2420	2420	1
437	20241223	134700	30855195	2425	2425	2425	2425	0
438	20241223	134600	30855195	2425	2425	2425	2425	0
439	20241223	134500	30855195	2425	2425	2425	2425	0
440	20241223	134400	30855195	2425	2425	2425	2425	0
441	20241223	134300	30855195	2425	2425	2425	2425	0
442	20241223	134200	30855195	2425	2400	2425	2400	3801
443	20241223	134100	21717320	2400	2400	2400	2400	0
444	20241223	134000	21717320	2400	2400	2400	2400	0
445	20241223	133900	21717320	2400	2400	2400	2400	0
446	20241223	133800	21717320	2400	2400	2400	2400	0
447	20241223	133700	21717320	2400	2400	2400	2400	1
448	20241223	133600	21714920	2400	2400	2400	2400	2
449	20241223	133500	21710120	2395	2395	2395	2395	0
450	20241223	133400	21710120	2395	2395	2395	2395	0
451	20241223	133300	21710120	2395	2395	2395	2395	0
452	20241223	133200	21710120	2395	2395	2395	2395	0
453	20241223	133100	21710120	2395	2395	2395	2395	0
454	20241223	133000	21710120	2395	2395	2395	2395	0
455	20241223	132900	21710120	2395	2395	2395	2395	0
456	20241223	132800	21710120	2395	2395	2395	2395	0
457	20241223	132700	21710120	2395	2400	2400	2395	21
458	20241223	132600	21659820	2395	2395	2395	2395	0
459	20241223	132500	21659820	2395	2395	2395	2395	0
460	20241223	132400	21659820	2395	2395	2395	2395	0
461	20241223	132300	21659820	2395	2395	2395	2395	0
462	20241223	132200	21659820	2395	2395	2395	2395	0
463	20241223	132100	21659820	2395	2395	2395	2395	16
464	20241223	132000	21621500	2390	2390	2390	2390	0
465	20241223	131900	21621500	2390	2390	2390	2390	500
466	20241223	131800	20426500	2395	2395	2395	2395	0
467	20241223	131700	20426500	2395	2395	2395	2395	0
468	20241223	131600	20426500	2395	2395	2395	2395	0
469	20241223	131500	20426500	2395	2395	2395	2395	0
470	20241223	131400	20426500	2395	2395	2395	2395	0
471	20241223	131300	20426500	2395	2395	2395	2395	0
472	20241223	131200	20426500	2395	2395	2395	2395	0
473	20241223	131100	20426500	2395	2395	2395	2395	0
474	20241223	131000	20426500	2395	2395	2395	2395	0
475	20241223	130900	20426500	2395	2395	2395	2395	0
476	20241223	130800	20426500	2395	2395	2395	2395	0
477	20241223	130700	20426500	2395	2395	2395	2395	0
478	20241223	130600	20426500	2395	2395	2395	2395	0
479	20241223	130500	20426500	2395	2395	2395	2395	0
480	20241223	130400	20426500	2395	2395	2395	2395	0
481	20241223	130300	20426500	2395	2395	2395	2395	0
482	20241223	130200	20426500	2395	2395	2395	2395	0
483	20241223	130100	20426500	2395	2395	2395	2395	0
484	20241223	130000	20426500	2395	2390	2395	2385	138
485	20241223	125900	20097035	2400	2400	2400	2400	0
486	20241223	125800	20097035	2400	2400	2400	2400	0
487	20241223	125700	20097035	2400	2400	2400	2400	0
488	20241223	125600	20097035	2400	2400	2400	2400	0
489	20241223	125500	20097035	2400	2400	2400	2400	0
490	20241223	125400	20097035	2400	2400	2400	2400	0
491	20241223	125300	20097035	2400	2400	2400	2400	0
492	20241223	125200	20097035	2400	2400	2400	2400	0
493	20241223	125100	20097035	2400	2400	2400	2400	1
494	20241223	125000	20094635	2390	2390	2390	2390	0
495	20241223	124900	20094635	2390	2390	2390	2390	0
496	20241223	124800	20094635	2390	2390	2390	2390	0
497	20241223	124700	20094635	2390	2390	2390	2390	0
498	20241223	124600	20094635	2390	2390	2390	2390	0
499	20241223	124500	20094635	2390	2390	2390	2390	0
500	20241223	124400	20094635	2390	2390	2390	2390	0
501	20241223	124300	20094635	2390	2390	2390	2390	0
502	20241223	124200	20094635	2390	2390	2390	2390	0
503	20241223	124100	20094635	2390	2390	2390	2390	0
504	20241223	124000	20094635	2390	2390	2390	2390	0
505	20241223	123900	20094635	2390	2390	2390	2390	0
506	20241223	123800	20094635	2390	2390	2390	2390	0
507	20241223	123700	20094635	2390	2390	2390	2390	0
508	20241223	123600	20094635	2390	2390	2390	2390	0
509	20241223	123500	20094635	2390	2390	2390	2390	0
510	20241223	123400	20094635	2390	2390	2390	2390	0
511	20241223	123300	20094635	2390	2390	2390	2390	0
512	20241223	123200	20094635	2390	2390	2390	2390	0
513	20241223	123100	20094635	2390	2390	2390	2390	0
514	20241223	123000	20094635	2390	2390	2390	2390	539
515	20241223	122900	18806425	2400	2400	2400	2400	0
516	20241223	122800	18806425	2400	2400	2400	2400	0
517	20241223	122700	18806425	2400	2400	2400	2400	0
518	20241223	122600	18806425	2400	2400	2400	2400	0
519	20241223	122500	18806425	2400	2400	2400	2400	50
520	20241223	122400	18686425	2400	2400	2400	2400	0
521	20241223	122300	18686425	2400	2400	2400	2400	0
522	20241223	122200	18686425	2400	2400	2400	2400	2
523	20241223	122100	18681625	2400	2400	2400	2400	28
524	20241223	122000	18614425	2400	2400	2400	2400	0
525	20241223	121900	18614425	2400	2400	2400	2400	0
526	20241223	121800	18614425	2400	2400	2400	2400	0
527	20241223	121700	18614425	2400	2400	2400	2400	0
528	20241223	121600	18614425	2400	2400	2400	2400	0
529	20241223	121500	18614425	2400	2400	2400	2400	0
530	20241223	121400	18614425	2400	2400	2400	2400	0
531	20241223	121300	18614425	2400	2400	2400	2400	0
532	20241223	121200	18614425	2400	2400	2400	2400	0
533	20241223	121100	18614425	2400	2400	2400	2400	0
534	20241223	121000	18614425	2400	2400	2400	2400	0
535	20241223	120900	18614425	2400	2400	2400	2400	0
536	20241223	120800	18614425	2400	2400	2400	2400	0
537	20241223	120700	18614425	2400	2400	2400	2400	0
538	20241223	120600	18614425	2400	2400	2400	2400	0
539	20241223	120500	18614425	2400	2400	2400	2400	167
540	20241223	120400	18213625	2400	2400	2400	2400	0
541	20241223	120300	18213625	2400	2400	2400	2400	0
542	20241223	120200	18213625	2400	2400	2400	2400	0
543	20241223	120100	18213625	2400	2400	2400	2400	0
544	20241223	120000	18213625	2400	2395	2400	2395	80
545	20241223	115900	18021715	2395	2395	2395	2395	80
546	20241223	115800	17830115	2395	2395	2395	2395	0
547	20241223	115700	17830115	2395	2395	2395	2395	0
548	20241223	115600	17830115	2395	2395	2395	2395	50
549	20241223	115500	17710365	2390	2390	2390	2390	0
550	20241223	115400	17710365	2390	2390	2390	2390	0
551	20241223	115300	17710365	2390	2390	2390	2390	0
552	20241223	115200	17710365	2390	2390	2390	2390	1
553	20241223	115100	17707975	2395	2395	2395	2395	0
554	20241223	115000	17707975	2395	2395	2395	2395	11
555	20241223	114900	17681630	2390	2390	2390	2390	0
556	20241223	114800	17681630	2390	2390	2390	2390	0
557	20241223	114700	17681630	2390	2390	2390	2390	0
558	20241223	114600	17681630	2390	2390	2390	2390	0
559	20241223	114500	17681630	2390	2390	2390	2390	0
560	20241223	114400	17681630	2390	2390	2390	2390	0
561	20241223	114300	17681630	2390	2390	2390	2390	0
562	20241223	114200	17681630	2390	2390	2390	2390	0
563	20241223	114100	17681630	2390	2390	2390	2390	0
564	20241223	114000	17681630	2390	2390	2390	2390	0
565	20241223	113900	17681630	2390	2390	2390	2390	1
566	20241223	113800	17679240	2395	2395	2395	2395	0
567	20241223	113700	17679240	2395	2395	2395	2395	0
568	20241223	113600	17679240	2395	2395	2395	2395	0
569	20241223	113500	17679240	2395	2395	2395	2395	0
570	20241223	113400	17679240	2395	2395	2395	2395	0
571	20241223	113300	17679240	2395	2395	2395	2395	456
572	20241223	113200	16587120	2400	2400	2400	2400	0
573	20241223	113100	16587120	2400	2400	2400	2400	0
574	20241223	113000	16587120	2400	2400	2400	2400	0
575	20241223	112900	16587120	2400	2400	2400	2400	0
576	20241223	112800	16587120	2400	2400	2400	2400	0
577	20241223	112700	16587120	2400	2400	2400	2400	0
578	20241223	112600	16587120	2400	2400	2400	2400	0
579	20241223	112500	16587120	2400	2400	2400	2400	0
580	20241223	112400	16587120	2400	2400	2400	2400	0
581	20241223	112300	16587120	2400	2400	2400	2400	0
582	20241223	112200	16587120	2400	2400	2400	2400	0
583	20241223	112100	16587120	2400	2400	2400	2400	0
584	20241223	112000	16587120	2400	2400	2400	2400	0
585	20241223	111900	16587120	2400	2400	2400	2400	0
586	20241223	111800	16587120	2400	2400	2400	2400	0
587	20241223	111700	16587120	2400	2400	2400	2400	0
588	20241223	111600	16587120	2400	2400	2400	2400	0
589	20241223	111500	16587120	2400	2400	2400	2400	0
590	20241223	111400	16587120	2400	2400	2400	2400	0
591	20241223	111300	16587120	2400	2400	2400	2400	1
592	20241223	111200	16584720	2405	2405	2405	2405	0
593	20241223	111100	16584720	2405	2405	2405	2405	0
594	20241223	111000	16584720	2405	2405	2405	2405	0
595	20241223	110900	16584720	2405	2405	2405	2405	0
596	20241223	110800	16584720	2405	2405	2405	2405	0
597	20241223	110700	16584720	2405	2405	2405	2405	0
598	20241223	110600	16584720	2405	2405	2405	2405	0
599	20241223	110500	16584720	2405	2405	2405	2405	0
600	20241223	110400	16584720	2405	2405	2405	2405	0
601	20241223	110300	16584720	2405	2405	2405	2405	0
602	20241223	110200	16584720	2405	2405	2405	2405	0
603	20241223	110100	16584720	2405	2405	2405	2405	0
604	20241223	110000	16584720	2405	2405	2405	2405	0
605	20241223	105900	16584720	2405	2405	2405	2405	0
606	20241223	105800	16584720	2405	2405	2405	2405	0
607	20241223	105700	16584720	2405	2405	2405	2405	0
608	20241223	105600	16584720	2405	2405	2405	2405	0
609	20241223	105500	16584720	2405	2405	2405	2405	0
610	20241223	105400	16584720	2405	2405	2405	2405	0
611	20241223	105300	16584720	2405	2405	2405	2405	0
612	20241223	105200	16584720	2405	2405	2405	2405	0
613	20241223	105100	16584720	2405	2405	2405	2405	0
614	20241223	105000	16584720	2405	2405	2405	2405	0
615	20241223	104900	16584720	2405	2405	2405	2405	0
616	20241223	104800	16584720	2405	2405	2405	2405	0
617	20241223	104700	16584720	2405	2405	2405	2405	0
618	20241223	104600	16584720	2405	2405	2405	2405	0
619	20241223	104500	16584720	2405	2405	2405	2405	0
620	20241223	104400	16584720	2405	2405	2405	2405	0
621	20241223	104300	16584720	2405	2405	2405	2405	0
622	20241223	104200	16584720	2405	2405	2405	2405	0
623	20241223	104100	16584720	2405	2405	2405	2405	0
624	20241223	104000	16584720	2405	2405	2405	2405	0
625	20241223	103900	16584720	2405	2405	2405	2405	0
626	20241223	103800	16584720	2405	2405	2405	2405	0
627	20241223	103700	16584720	2405	2405	2405	2405	0
628	20241223	103600	16584720	2405	2405	2405	2405	0
629	20241223	103500	16584720	2405	2405	2405	2405	0
630	20241223	103400	16584720	2405	2405	2405	2405	0
631	20241223	103300	16584720	2405	2405	2405	2405	0
632	20241223	103200	16584720	2405	2405	2405	2405	5
633	20241223	103100	16572695	2390	2390	2390	2390	0
634	20241223	103000	16572695	2390	2390	2390	2390	0
635	20241223	102900	16572695	2390	2395	2395	2390	422
636	20241223	102800	15562940	2425	2425	2425	2425	0
637	20241223	102700	15562940	2425	2420	2425	2420	195
638	20241223	102600	15090475	2420	2400	2420	2400	227
639	20241223	102500	14544430	2400	2400	2400	2400	0
640	20241223	102400	14544430	2400	2400	2400	2400	0
641	20241223	102300	14544430	2400	2400	2400	2400	0
642	20241223	102200	14544430	2400	2400	2400	2400	0
643	20241223	102100	14544430	2400	2400	2400	2400	0
644	20241223	102000	14544430	2400	2400	2400	2400	0
645	20241223	101900	14544430	2400	2400	2400	2400	0
646	20241223	101800	14544430	2400	2400	2400	2400	0
647	20241223	101700	14544430	2400	2400	2400	2400	0
648	20241223	101600	14544430	2400	2400	2400	2400	0
649	20241223	101500	14544430	2400	2395	2400	2395	233
650	20241223	101400	13986340	2395	2395	2395	2395	10
651	20241223	101300	13962390	2390	2390	2390	2390	18
652	20241223	101200	13919370	2390	2390	2390	2390	123
653	20241223	101100	13625400	2390	2390	2390	2390	0
654	20241223	101000	13625400	2390	2390	2390	2390	0
655	20241223	100900	13625400	2390	2390	2390	2390	0
656	20241223	100800	13625400	2390	2390	2390	2390	0
657	20241223	100700	13625400	2390	2390	2390	2390	0
658	20241223	100600	13625400	2390	2390	2390	2390	2
659	20241223	100500	13620620	2395	2395	2395	2395	0
660	20241223	100400	13620620	2395	2395	2395	2395	0
661	20241223	100300	13620620	2395	2395	2395	2395	0
662	20241223	100200	13620620	2395	2395	2395	2395	0
663	20241223	100100	13620620	2395	2395	2395	2395	0
664	20241223	100000	13620620	2395	2395	2395	2395	0
665	20241223	095900	13620620	2395	2395	2395	2395	0
666	20241223	095800	13620620	2395	2395	2395	2395	0
667	20241223	095700	13620620	2395	2395	2395	2395	0
668	20241223	095600	13620620	2395	2395	2395	2395	0
669	20241223	095500	13620620	2395	2395	2395	2395	0
670	20241223	095400	13620620	2395	2395	2395	2395	0
671	20241223	095300	13620620	2395	2395	2395	2395	0
672	20241223	095200	13620620	2395	2395	2395	2395	0
673	20241223	095100	13620620	2395	2395	2395	2395	0
674	20241223	095000	13620620	2395	2395	2395	2395	0
675	20241223	094900	13620620	2395	2395	2395	2395	0
676	20241223	094800	13620620	2395	2395	2395	2395	0
677	20241223	094700	13620620	2395	2395	2395	2395	1
678	20241223	094600	13618225	2395	2380	2395	2380	67
679	20241223	094500	13458735	2360	2360	2360	2360	0
680	20241223	094400	13458735	2360	2360	2360	2360	0
681	20241223	094300	13458735	2360	2360	2360	2360	0
682	20241223	094200	13458735	2360	2365	2365	2360	200
683	20241223	094100	12986205	2370	2370	2370	2370	0
684	20241223	094000	12986205	2370	2370	2370	2370	0
685	20241223	093900	12986205	2370	2370	2370	2370	0
686	20241223	093800	12986205	2370	2370	2370	2370	1050
687	20241223	093700	10497705	2370	2370	2370	2370	0
688	20241223	093600	10497705	2370	2370	2370	2370	20
689	20241223	093500	10450305	2370	2370	2370	2370	100
690	20241223	093400	10213305	2370	2370	2370	2370	100
691	20241223	093300	9976305	2370	2370	2370	2370	0
692	20241223	093200	9976305	2370	2370	2370	2370	0
693	20241223	093100	9976305	2370	2370	2370	2370	0
694	20241223	093000	9976305	2370	2370	2370	2370	0
695	20241223	092900	9976305	2370	2370	2370	2370	0
696	20241223	092800	9976305	2370	2370	2370	2370	0
697	20241223	092700	9976305	2370	2370	2370	2370	0
698	20241223	092600	9976305	2370	2370	2370	2370	0
699	20241223	092500	9976305	2370	2370	2370	2370	0
700	20241223	092400	9976305	2370	2370	2370	2370	0
701	20241223	092300	9976305	2370	2370	2370	2370	0
702	20241223	092200	9976305	2370	2370	2370	2370	0
703	20241223	092100	9976305	2370	2370	2370	2370	0
704	20241223	092000	9976305	2370	2370	2370	2370	0
705	20241223	091900	9976305	2370	2370	2370	2370	0
706	20241223	091800	9976305	2370	2370	2370	2370	0
707	20241223	091700	9976305	2370	2370	2370	2370	0
708	20241223	091600	9976305	2370	2370	2370	2370	0
709	20241223	091500	9976305	2370	2370	2370	2370	0
710	20241223	091400	9976305	2370	2370	2370	2370	0
711	20241223	091300	9976305	2370	2355	2370	2355	1003
712	20241223	091200	7614195	2355	2355	2370	2355	137
713	20241223	091100	7290175	2360	2360	2360	2360	0
714	20241223	091000	7290175	2360	2360	2360	2360	0
715	20241223	090900	7290175	2360	2360	2360	2360	200
716	20241223	090800	6818175	2360	2360	2360	2360	0
717	20241223	090700	6818175	2360	2360	2360	2360	0
718	20241223	090600	6818175	2360	2360	2360	2360	0
719	20241223	090500	6818175	2360	2360	2360	2360	443
720	20241223	090400	5772695	2385	2370	2385	2370	1760
721	20241223	090300	1575195	2370	2370	2370	2370	0
722	20241223	090200	1575195	2370	2370	2370	2370	0
723	20241223	090100	1575195	2370	2370	2370	2370	0
724	20241223	090000	1575195	2370	2360	2370	2360	666