KissMeData/014990/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	190100	1001635653	1000	1000	1000	1000	11789
3	20241223	190000	1001635653	1000	1000	1000	1000	0
4	20241223	185900	1001635653	1000	1000	1000	1000	0
5	20241223	185800	1001635653	1000	1000	1000	1000	0
6	20241223	185700	1001635653	1000	1000	1000	1000	0
7	20241223	185600	1001635653	1000	1000	1000	1000	0
8	20241223	185500	1001635653	1000	1000	1000	1000	0
9	20241223	185400	1001635653	1000	1000	1000	1000	0
10	20241223	185300	1001635653	1000	1000	1000	1000	0
11	20241223	185200	1001635653	1000	1000	1000	1000	0
12	20241223	185100	1001635653	1000	1000	1000	1000	0
13	20241223	185000	1001635653	1000	1000	1000	1000	0
14	20241223	184900	1001635653	1000	1000	1000	1000	0
15	20241223	184800	1001635653	1000	1000	1000	1000	0
16	20241223	184700	1001635653	1000	1000	1000	1000	0
17	20241223	184600	1001635653	1000	1000	1000	1000	0
18	20241223	184500	1001635653	1000	1000	1000	1000	0
19	20241223	184400	1001635653	1000	1000	1000	1000	0
20	20241223	184300	1001635653	1000	1000	1000	1000	0
21	20241223	184200	1001635653	1000	1000	1000	1000	0
22	20241223	184100	1001635653	1000	1000	1000	1000	0
23	20241223	184000	1001635653	1000	1000	1000	1000	0
24	20241223	183900	1001635653	1000	1000	1000	1000	0
25	20241223	183800	1001635653	1000	1000	1000	1000	0
26	20241223	183700	1001635653	1000	1000	1000	1000	0
27	20241223	183600	1001635653	1000	1000	1000	1000	0
28	20241223	183500	1001635653	1000	1000	1000	1000	0
29	20241223	183400	1001635653	1000	1000	1000	1000	0
30	20241223	183300	1001635653	1000	1000	1000	1000	0
31	20241223	183200	1001635653	1000	1000	1000	1000	0
32	20241223	183100	1001635653	1000	1000	1000	1000	11789
33	20241223	183000	1001635653	1000	1000	1000	1000	0
34	20241223	182900	1001635653	1000	1000	1000	1000	0
35	20241223	182800	1001635653	1000	1000	1000	1000	0
36	20241223	182700	1001635653	1000	1000	1000	1000	0
37	20241223	182600	1001635653	1000	1000	1000	1000	0
38	20241223	182500	1001635653	1000	1000	1000	1000	0
39	20241223	182400	1001635653	1000	1000	1000	1000	0
40	20241223	182300	1001635653	1000	1000	1000	1000	0
41	20241223	182200	1001635653	1000	1000	1000	1000	0
42	20241223	182100	1001635653	1000	1000	1000	1000	0
43	20241223	182000	1001635653	1000	1000	1000	1000	0
44	20241223	181900	1001635653	1000	1000	1000	1000	0
45	20241223	181800	1001635653	1000	1000	1000	1000	0
46	20241223	181700	1001635653	1000	1000	1000	1000	0
47	20241223	181600	1001635653	1000	1000	1000	1000	0
48	20241223	181500	1001635653	1000	1000	1000	1000	0
49	20241223	181400	1001635653	1000	1000	1000	1000	0
50	20241223	181300	1001635653	1000	1000	1000	1000	0
51	20241223	181200	1001635653	1000	1000	1000	1000	0
52	20241223	181100	1001635653	1000	1000	1000	1000	0
53	20241223	181000	1001635653	1000	1000	1000	1000	0
54	20241223	180900	1001635653	1000	1000	1000	1000	0
55	20241223	180800	1001635653	1000	1000	1000	1000	0
56	20241223	180700	1001635653	1000	1000	1000	1000	0
57	20241223	180600	1001635653	1000	1000	1000	1000	0
58	20241223	180500	1001635653	1000	1000	1000	1000	0
59	20241223	180400	1001635653	1000	1000	1000	1000	0
60	20241223	180300	1001635653	1000	1000	1000	1000	0
61	20241223	180200	1001635653	1000	1000	1000	1000	0
62	20241223	180100	1001635653	1000	1000	1000	1000	11789
63	20241223	180000	1001635653	1000	1000	1000	1000	0
64	20241223	175900	1001635653	1000	1000	1000	1000	0
65	20241223	175800	1001635653	1000	1000	1000	1000	0
66	20241223	175700	1001635653	1000	1000	1000	1000	0
67	20241223	175600	1001635653	1000	1000	1000	1000	0
68	20241223	175500	1001635653	1000	1000	1000	1000	0
69	20241223	175400	1001635653	1000	1000	1000	1000	0
70	20241223	175300	1001635653	1000	1000	1000	1000	0
71	20241223	175200	1001635653	1000	1000	1000	1000	0
72	20241223	175100	1001635653	1000	1000	1000	1000	0
73	20241223	175000	1001635653	1000	1000	1000	1000	0
74	20241223	174900	1001635653	1000	1000	1000	1000	0
75	20241223	174800	1001635653	1000	1000	1000	1000	0
76	20241223	174700	1001635653	1000	1000	1000	1000	0
77	20241223	174600	1001635653	1000	1000	1000	1000	0
78	20241223	174500	1001635653	1000	1000	1000	1000	0
79	20241223	174400	1001635653	1000	1000	1000	1000	0
80	20241223	174300	1001635653	1000	1000	1000	1000	0
81	20241223	174200	1001635653	1000	1000	1000	1000	0
82	20241223	174100	1001635653	1000	1000	1000	1000	0
83	20241223	174000	1001635653	1000	1000	1000	1000	0
84	20241223	173900	1001635653	1000	1000	1000	1000	0
85	20241223	173800	1001635653	1000	1000	1000	1000	0
86	20241223	173700	1001635653	1000	1000	1000	1000	0
87	20241223	173600	1001635653	1000	1000	1000	1000	0
88	20241223	173500	1001635653	1000	1000	1000	1000	0
89	20241223	173400	1001635653	1000	1000	1000	1000	0
90	20241223	173300	1001635653	1000	1000	1000	1000	0
91	20241223	173200	1001635653	1000	1000	1000	1000	0
92	20241223	173100	1001635653	1000	1000	1000	1000	11789
93	20241223	173000	1001635653	1000	1000	1000	1000	0
94	20241223	172900	1001635653	1000	1000	1000	1000	0
95	20241223	172800	1001635653	1000	1000	1000	1000	0
96	20241223	172700	1001635653	1000	1000	1000	1000	0
97	20241223	172600	1001635653	1000	1000	1000	1000	0
98	20241223	172500	1001635653	1000	1000	1000	1000	0
99	20241223	172400	1001635653	1000	1000	1000	1000	0
100	20241223	172300	1001635653	1000	1000	1000	1000	0
101	20241223	172200	1001635653	1000	1000	1000	1000	0
102	20241223	172100	1001635653	1000	1000	1000	1000	0
103	20241223	172000	1001635653	1000	1000	1000	1000	0
104	20241223	171900	1001635653	1000	1000	1000	1000	0
105	20241223	171800	1001635653	1000	1000	1000	1000	0
106	20241223	171700	1001635653	1000	1000	1000	1000	0
107	20241223	171600	1001635653	1000	1000	1000	1000	0
108	20241223	171500	1001635653	1000	1000	1000	1000	0
109	20241223	171400	1001635653	1000	1000	1000	1000	0
110	20241223	171300	1001635653	1000	1000	1000	1000	0
111	20241223	171200	1001635653	1000	1000	1000	1000	0
112	20241223	171100	1001635653	1000	1000	1000	1000	0
113	20241223	171000	1001635653	1000	1000	1000	1000	0
114	20241223	170900	1001635653	1000	1000	1000	1000	0
115	20241223	170800	1001635653	1000	1000	1000	1000	0
116	20241223	170700	1001635653	1000	1000	1000	1000	0
117	20241223	170600	1001635653	1000	1000	1000	1000	0
118	20241223	170500	1001635653	1000	1000	1000	1000	0
119	20241223	170400	1001635653	1000	1000	1000	1000	0
120	20241223	170300	1001635653	1000	1000	1000	1000	0
121	20241223	170200	1001635653	1000	1000	1000	1000	0
122	20241223	170100	1001635653	1000	1000	1000	1000	11789
123	20241223	170000	1001635653	1000	1000	1000	1000	0
124	20241223	165900	1001635653	1000	1000	1000	1000	0
125	20241223	165800	1001635653	1000	1000	1000	1000	0
126	20241223	165700	1001635653	1000	1000	1000	1000	0
127	20241223	165600	1001635653	1000	1000	1000	1000	0
128	20241223	165500	1001635653	1000	1000	1000	1000	0
129	20241223	165400	1001635653	1000	1000	1000	1000	0
130	20241223	165300	1001635653	1000	1000	1000	1000	0
131	20241223	165200	1001635653	1000	1000	1000	1000	0
132	20241223	165100	1001635653	1000	1000	1000	1000	0
133	20241223	165000	1001635653	1000	1000	1000	1000	0
134	20241223	164900	1001635653	1000	1000	1000	1000	0
135	20241223	164800	1001635653	1000	1000	1000	1000	0
136	20241223	164700	1001635653	1000	1000	1000	1000	0
137	20241223	164600	1001635653	1000	1000	1000	1000	0
138	20241223	164500	1001635653	1000	1000	1000	1000	0
139	20241223	164400	1001635653	1000	1000	1000	1000	0
140	20241223	164300	1001635653	1000	1000	1000	1000	0
141	20241223	164200	1001635653	1000	1000	1000	1000	0
142	20241223	164100	1001635653	1000	1000	1000	1000	0
143	20241223	164000	1001635653	1000	1000	1000	1000	0
144	20241223	163900	1001635653	1000	1000	1000	1000	0
145	20241223	163800	1001635653	1000	1000	1000	1000	0
146	20241223	163700	1001635653	1000	1000	1000	1000	0
147	20241223	163600	1001635653	1000	1000	1000	1000	0
148	20241223	163500	1001635653	1000	1000	1000	1000	0
149	20241223	163400	1001635653	1000	1000	1000	1000	0
150	20241223	163300	1001635653	1000	1000	1000	1000	0
151	20241223	163200	1001635653	1000	1000	1000	1000	0
152	20241223	163100	1001635653	1000	1000	1000	1000	11789
153	20241223	163000	1001635653	1000	1000	1000	1000	0
154	20241223	162900	1001635653	1000	1000	1000	1000	0
155	20241223	162800	1001635653	1000	1000	1000	1000	0
156	20241223	162700	1001635653	1000	1000	1000	1000	0
157	20241223	162600	1001635653	1000	1000	1000	1000	0
158	20241223	162500	1001635653	1000	1000	1000	1000	0
159	20241223	162400	1001635653	1000	1000	1000	1000	0
160	20241223	162300	1001635653	1000	1000	1000	1000	0
161	20241223	162200	1001635653	1000	1000	1000	1000	0
162	20241223	162100	1001635653	1000	1000	1000	1000	0
163	20241223	162000	1001635653	1000	1000	1000	1000	0
164	20241223	161900	1001635653	1000	1000	1000	1000	0
165	20241223	161800	1001635653	1000	1000	1000	1000	0
166	20241223	161700	1001635653	1000	1000	1000	1000	0
167	20241223	161600	1001635653	1000	1000	1000	1000	0
168	20241223	161500	1001635653	1000	1000	1000	1000	0
169	20241223	161400	1001635653	1000	1000	1000	1000	0
170	20241223	161300	1001635653	1000	1000	1000	1000	0
171	20241223	161200	1001635653	1000	1000	1000	1000	0
172	20241223	161100	1001635653	1000	1000	1000	1000	0
173	20241223	161000	1001635653	1000	1000	1000	1000	0
174	20241223	160900	1001635653	1000	1000	1000	1000	0
175	20241223	160800	1001635653	1000	1000	1000	1000	0
176	20241223	160700	1001635653	1000	1000	1000	1000	0
177	20241223	160600	1001635653	1000	1000	1000	1000	0
178	20241223	160500	1001635653	1000	1000	1000	1000	0
179	20241223	160400	1001635653	1000	1000	1000	1000	0
180	20241223	160300	1001635653	1000	1000	1000	1000	0
181	20241223	160200	1001635653	1000	1000	1000	1000	0
182	20241223	160100	1001635653	1000	1000	1000	1000	11789
183	20241223	160000	1001635653	1000	1000	1000	1000	0
184	20241223	155900	1001635653	1000	1000	1000	1000	0
185	20241223	155800	1001635653	1000	1000	1000	1000	0
186	20241223	155700	1001635653	1000	1000	1000	1000	0
187	20241223	155600	1001635653	1000	1000	1000	1000	0
188	20241223	155500	1001635653	1000	1000	1000	1000	0
189	20241223	155400	1001635653	1000	1000	1000	1000	0
190	20241223	155300	1001635653	1000	1000	1000	1000	0
191	20241223	155200	1001635653	1000	1000	1000	1000	0
192	20241223	155100	1001635653	1000	1000	1000	1000	0
193	20241223	155000	1001635653	1000	1000	1000	1000	0
194	20241223	154900	1001635653	1000	1000	1000	1000	0
195	20241223	154800	1001635653	1000	1000	1000	1000	0
196	20241223	154700	1001635653	1000	1000	1000	1000	0
197	20241223	154600	1001635653	1000	1000	1000	1000	0
198	20241223	154500	1001635653	1000	1000	1000	1000	0
199	20241223	154400	1001635653	1000	1000	1000	1000	0
200	20241223	154300	1001635653	1000	1000	1000	1000	0
201	20241223	154200	1001635653	1000	1000	1000	1000	0
202	20241223	154100	1001635653	1000	1000	1000	1000	0
203	20241223	154000	1001635653	1000	1000	1000	1000	0
204	20241223	153900	1001635653	1000	1000	1000	1000	0
205	20241223	153800	1001635653	1000	1000	1000	1000	0
206	20241223	153700	1001635653	1000	1000	1000	1000	0
207	20241223	153600	1001635653	1000	1000	1000	1000	0
208	20241223	153500	1001635653	1000	1000	1000	1000	0
209	20241223	153400	1001635653	1000	1000	1000	1000	0
210	20241223	153300	1001635653	1000	1000	1000	1000	0
211	20241223	153200	1001635653	1000	1000	1000	1000	0
212	20241223	153100	1001635653	1000	1000	1000	1000	11789
213	20241223	153000	1001635653	1000	1000	1000	1000	11789
214	20241223	152900	989846653	1000	1000	1000	1000	0
215	20241223	152800	989846653	1000	1000	1000	1000	0
216	20241223	152700	989846653	1000	1000	1000	1000	0
217	20241223	152600	989846653	1000	1000	1000	1000	0
218	20241223	152500	989846653	1000	1000	1000	1000	0
219	20241223	152400	989846653	1000	1000	1000	1000	0
220	20241223	152300	989846653	1000	1000	1000	1000	0
221	20241223	152200	989846653	1000	1000	1000	1000	0
222	20241223	152100	989846653	1000	1000	1000	1000	0
223	20241223	152000	989846653	1000	1000	1000	1000	0
224	20241223	151900	989846653	1000	1001	1001	1000	3624
225	20241223	151800	986220458	1001	1003	1003	1000	1579
226	20241223	151700	984637914	1003	999	1003	999	1742
227	20241223	151600	982895010	999	999	999	999	235
228	20241223	151500	982660245	997	997	997	997	552
229	20241223	151400	982109901	996	995	996	995	1300
230	20241223	151300	980815648	996	996	996	996	2247
231	20241223	151200	978577636	1000	996	1000	996	14
232	20241223	151100	978563664	996	996	996	995	3577
233	20241223	151000	975002235	996	996	996	995	1639
234	20241223	150900	973369792	1000	996	1000	996	1263
235	20241223	150800	972111040	997	996	997	996	501
236	20241223	150700	971612043	996	996	996	996	7
237	20241223	150600	971605071	996	996	997	996	3512
238	20241223	150500	968107118	1000	999	1000	999	201
239	20241223	150400	967906318	996	996	996	996	1
240	20241223	150300	967905322	999	997	999	996	1533
241	20241223	150200	966377692	997	997	997	997	802
242	20241223	150100	965578098	997	997	997	997	9
243	20241223	150000	965569125	997	998	998	997	1772
244	20241223	145900	963802181	999	998	999	997	4994
245	20241223	145800	958822562	999	998	999	998	109
246	20241223	145700	958713678	998	999	999	998	4127
247	20241223	145600	954591815	1004	1000	1004	1000	105
248	20241223	145500	954486795	1000	1000	1000	1000	281
249	20241223	145400	954205795	1000	1000	1000	1000	500
250	20241223	145300	953705795	1000	1001	1001	999	1943
251	20241223	145200	951762624	1005	1005	1005	1005	1
252	20241223	145100	951761619	1006	1006	1006	1006	1
253	20241223	145000	951760613	1005	1000	1005	1000	1061
254	20241223	144900	950696396	1000	1001	1001	1000	4167
255	20241223	144800	946529390	1000	1001	1001	1000	3000
256	20241223	144700	943528337	1001	1001	1001	1001	95
257	20241223	144600	943433242	1001	1002	1002	1001	2492
258	20241223	144500	940938740	1001	1003	1003	1001	757
259	20241223	144400	940180216	1005	1005	1005	1005	10
260	20241223	144300	940170166	1005	1005	1005	1005	0
261	20241223	144200	940170166	1005	1005	1005	1005	450
262	20241223	144100	939717916	1005	1004	1005	1004	10
263	20241223	144000	939707867	1005	1005	1005	1005	42
264	20241223	143900	939665657	1003	1003	1003	1003	116
265	20241223	143800	939549309	1002	1002	1002	1002	0
266	20241223	143700	939549309	1002	1003	1003	1002	236
267	20241223	143600	939312780	1006	1006	1006	1006	1
268	20241223	143500	939311774	1003	1004	1006	1002	135
269	20241223	143400	939176415	1006	1006	1006	1006	6
270	20241223	143300	939170379	1006	1006	1006	1006	0
271	20241223	143200	939170379	1006	1002	1006	1002	1206
272	20241223	143100	937961963	1006	1006	1006	1006	203
273	20241223	143000	937757745	1002	1002	1002	1002	0
274	20241223	142900	937757745	1002	1003	1003	1002	3000
275	20241223	142800	934751740	1006	1005	1006	1005	1001
276	20241223	142700	933745734	1005	1005	1005	1005	0
277	20241223	142600	933745734	1005	1005	1005	1005	0
278	20241223	142500	933745734	1005	1005	1005	1005	0
279	20241223	142400	933745734	1005	1005	1005	1005	1
280	20241223	142300	933744729	1005	1003	1005	1002	415
281	20241223	142200	933328738	1005	1005	1005	1005	10
282	20241223	142100	933318688	1005	1005	1005	1005	1
283	20241223	142000	933317683	1002	1002	1002	1002	0
284	20241223	141900	933317683	1002	1005	1005	1002	2156
285	20241223	141800	931155730	1005	1005	1005	1003	311
286	20241223	141700	930843585	1005	1005	1005	1005	120
287	20241223	141600	930722985	1003	1006	1006	1003	683
288	20241223	141500	930037387	1006	1006	1006	1003	88
289	20241223	141400	929948997	1006	1006	1006	1006	36
290	20241223	141300	929912781	1003	1003	1003	1003	570
291	20241223	141200	929341071	1003	1006	1006	1003	8248
292	20241223	141100	921068063	1007	1004	1008	1004	245
293	20241223	141000	920821913	1004	1009	1009	1004	266
294	20241223	140900	920554655	1009	1010	1010	1009	800
295	20241223	140800	919746855	1010	1010	1010	1010	10
296	20241223	140700	919736755	1010	1007	1010	1007	112
297	20241223	140600	919623671	1010	1009	1012	1008	8
298	20241223	140500	919615596	1013	1008	1013	1002	962
299	20241223	140400	918650999	1014	1014	1014	1013	2232
300	20241223	140300	916388282	1014	1012	1014	1012	9105
301	20241223	140200	907165019	1012	1013	1013	1009	818
302	20241223	140100	906337208	1012	1009	1012	1008	1832
303	20241223	140000	904483253	1011	1008	1011	1007	1797
304	20241223	135900	902669306	1009	1005	1009	1005	6038
305	20241223	135800	896593525	1006	1004	1006	1002	2375
306	20241223	135700	894213079	1004	1007	1007	1004	759
307	20241223	135600	893448772	1006	1006	1006	1006	0
308	20241223	135500	893448772	1006	1006	1006	1006	1159
309	20241223	135400	892282818	1006	1002	1006	1002	4081
310	20241223	135300	888190645	1003	1005	1006	1003	1731
311	20241223	135200	886452935	1004	1002	1004	1002	925
312	20241223	135100	885524675	1003	1002	1003	1002	2495
313	20241223	135000	883023185	1002	1001	1002	1001	101
314	20241223	134900	882922083	1000	999	1000	999	1069
315	20241223	134800	881853403	999	999	1000	999	3
316	20241223	134700	881850405	1000	999	1000	999	27
317	20241223	134600	881823431	999	997	999	997	259
318	20241223	134500	881565117	998	998	998	998	4900
319	20241223	134400	876674917	998	998	998	997	17
320	20241223	134300	876657954	997	997	997	997	2500
321	20241223	134200	874165454	998	998	998	998	2
322	20241223	134100	874163458	998	998	998	998	0
323	20241223	134000	874163458	998	996	998	996	25520
324	20241223	133900	848720101	996	997	997	996	1148
325	20241223	133800	847575898	997	997	997	997	961
326	20241223	133700	846617781	997	997	997	997	5
327	20241223	133600	846612796	997	997	997	997	2
328	20241223	133500	846610802	997	998	998	997	173
329	20241223	133400	846438221	998	997	998	997	3589
330	20241223	133300	842859888	997	997	997	997	949
331	20241223	133200	841913735	997	997	997	997	0
332	20241223	133100	841913735	997	997	997	997	500
333	20241223	133000	841415235	997	997	997	997	1
334	20241223	132900	841414238	997	997	997	997	21
335	20241223	132800	841393301	997	997	997	997	350
336	20241223	132700	841044351	994	995	996	994	4926
337	20241223	132600	836143377	995	996	996	995	1501
338	20241223	132500	834648882	996	995	996	995	1050
339	20241223	132400	833604032	996	996	996	996	391
340	20241223	132300	833214596	996	996	996	996	917
341	20241223	132200	832301264	996	996	997	996	400
342	20241223	132100	831902765	997	997	997	997	54
343	20241223	132000	831848927	997	997	997	997	30
344	20241223	131900	831819017	997	997	997	995	3119
345	20241223	131800	828712610	996	997	997	996	473
346	20241223	131700	828241469	997	997	997	997	1020
347	20241223	131600	827224529	997	997	997	997	1
348	20241223	131500	827223532	995	997	997	995	155
349	20241223	131400	827069107	995	995	995	995	2
350	20241223	131300	827067117	996	997	997	996	2205
351	20241223	131200	824870932	997	997	997	997	1
352	20241223	131100	824869935	995	995	995	995	1052
353	20241223	131000	823823195	995	997	997	995	9646
354	20241223	130900	814216820	999	999	999	999	18
355	20241223	130800	814198838	999	999	999	999	96
356	20241223	130700	814102934	999	999	999	999	381
357	20241223	130600	813722315	999	999	999	999	768
358	20241223	130500	812955083	999	999	999	999	293
359	20241223	130400	812662376	999	999	999	999	200
360	20241223	130300	812462576	999	1000	1000	997	613
361	20241223	130200	811850829	998	1001	1001	998	32
362	20241223	130100	811818850	998	998	1001	998	52
363	20241223	130000	811766942	998	998	998	998	40
364	20241223	125900	811727022	998	998	998	998	0
365	20241223	125800	811727022	998	998	998	998	2034
366	20241223	125700	809697090	998	998	998	998	1587
367	20241223	125600	808113264	998	998	998	998	0
368	20241223	125500	808113264	998	1003	1003	998	4221
369	20241223	125400	803899596	1002	999	1002	999	12487
370	20241223	125300	791411215	998	998	998	998	1
371	20241223	125200	791410217	998	998	998	998	85
372	20241223	125100	791325387	999	997	999	997	4488
373	20241223	125000	786847580	996	995	996	995	1808
374	20241223	124900	785048399	995	995	995	995	1000
375	20241223	124800	784053399	995	995	995	995	616
376	20241223	124700	783440479	995	995	995	995	1171
377	20241223	124600	782275334	995	995	995	995	0
378	20241223	124500	782275334	995	996	996	995	246
379	20241223	124400	782030464	996	996	996	996	50
380	20241223	124300	781980664	996	996	996	996	101
381	20241223	124200	781880068	996	996	996	996	0
382	20241223	124100	781880068	996	996	996	996	100
383	20241223	124000	781780468	994	994	994	994	0
384	20241223	123900	781780468	994	994	994	994	400
385	20241223	123800	781382868	995	996	996	995	1647
386	20241223	123700	779743039	996	996	996	996	43
387	20241223	123600	779700211	996	995	996	995	2901
388	20241223	123500	776811716	995	995	995	995	518
389	20241223	123400	776296306	995	995	995	995	3
390	20241223	123300	776293321	995	995	995	995	201
391	20241223	123200	776093326	996	996	996	996	250
392	20241223	123100	775844326	995	995	995	995	0
393	20241223	123000	775844326	995	996	996	995	103
394	20241223	122900	775741741	995	995	995	995	0
395	20241223	122800	775741741	995	994	995	994	719
396	20241223	122700	775026553	994	995	995	994	577
397	20241223	122600	774452582	995	995	996	995	209
398	20241223	122500	774244456	995	995	995	995	1
399	20241223	122400	774243461	996	995	996	995	562
400	20241223	122300	773684217	995	995	995	995	18
401	20241223	122200	773666307	995	994	995	994	123
402	20241223	122100	773544035	994	994	994	994	10000
403	20241223	122000	763604035	994	993	994	993	576
404	20241223	121900	763031591	993	993	993	993	260
405	20241223	121800	762773411	993	993	993	993	333
406	20241223	121700	762442742	993	993	993	993	0
407	20241223	121600	762442742	993	992	993	992	1596
408	20241223	121500	760858314	993	993	993	993	240
409	20241223	121400	760619994	993	993	993	993	60
410	20241223	121300	760560414	992	993	993	992	117
411	20241223	121200	760444250	992	993	993	992	1200
412	20241223	121100	759253350	993	993	993	993	2893
413	20241223	121000	756380601	991	993	993	991	1977
414	20241223	120900	754418631	993	993	993	993	1125
415	20241223	120800	753301506	993	993	993	993	370
416	20241223	120700	752934096	993	993	993	993	99
417	20241223	120600	752835789	993	993	993	992	1569
418	20241223	120500	751277821	992	992	992	992	99
419	20241223	120400	751179613	993	992	993	992	1654
420	20241223	120300	749538345	991	992	992	991	522
421	20241223	120200	749020527	992	992	992	992	0
422	20241223	120100	749020527	992	992	992	992	100
423	20241223	120000	748921327	992	992	992	992	230
424	20241223	115900	748693167	993	993	993	993	201
425	20241223	115800	748493574	993	993	993	993	520
426	20241223	115700	747977214	993	993	993	993	500
427	20241223	115600	747480714	994	994	994	994	1
428	20241223	115500	747479720	992	992	992	992	0
429	20241223	115400	747479720	992	992	992	992	579
430	20241223	115300	746905352	992	991	992	991	3305
431	20241223	115200	743628742	992	992	992	992	6026
432	20241223	115100	737650950	992	993	993	992	812
433	20241223	115000	736844755	993	993	993	993	9
434	20241223	114900	736835818	992	992	992	992	0
435	20241223	114800	736835818	992	992	992	992	0
436	20241223	114700	736835818	992	992	992	992	3
437	20241223	114600	736832842	992	992	992	992	1283
438	20241223	114500	735560106	992	992	992	992	4
439	20241223	114400	735556138	992	992	994	992	143
440	20241223	114300	735414008	992	992	992	992	1313
441	20241223	114200	734111512	991	991	991	991	2
442	20241223	114100	734109530	991	991	991	991	604
443	20241223	114000	733510966	991	991	991	991	503
444	20241223	113900	733012493	995	991	995	991	3
445	20241223	113800	733009516	991	991	991	991	2
446	20241223	113700	733007534	991	991	991	991	2
447	20241223	113600	733005552	991	992	992	991	7726
448	20241223	113500	725346360	992	996	996	992	481
449	20241223	113400	724869048	992	992	992	992	2
450	20241223	113300	724867064	992	993	993	992	10002
451	20241223	113200	714942764	993	995	996	993	51
452	20241223	113100	714891977	993	993	993	993	0
453	20241223	113000	714891977	993	993	993	993	40
454	20241223	112900	714852257	992	994	994	992	2605
455	20241223	112800	712263797	996	998	998	996	281
456	20241223	112700	711983730	998	997	998	997	132
457	20241223	112600	711852123	998	997	998	997	1338
458	20241223	112500	710518097	997	998	998	997	2322
459	20241223	112400	708201941	998	996	998	996	2762
460	20241223	112300	705447208	996	996	996	996	2547
461	20241223	112200	702910396	996	994	996	994	2544
462	20241223	112100	700378999	993	994	994	993	3126
463	20241223	112000	697274383	994	994	994	994	116
464	20241223	111900	697159079	995	994	995	994	1628
465	20241223	111800	695540334	994	994	994	994	310
466	20241223	111700	695232194	995	994	995	994	400
467	20241223	111600	694834448	994	994	994	993	2305
468	20241223	111500	692543283	994	993	994	993	2412
469	20241223	111400	690147997	992	992	993	992	9
470	20241223	111300	690139062	991	991	991	991	389
471	20241223	111200	689753563	991	991	991	991	2791
472	20241223	111100	686987682	991	991	991	991	19
473	20241223	111000	686968853	991	991	991	991	1
474	20241223	110900	686967862	990	992	992	990	2218
475	20241223	110800	684768406	992	992	992	992	503
476	20241223	110700	684269430	990	990	990	990	553
477	20241223	110600	683721960	990	992	992	990	69
478	20241223	110500	683653648	992	992	992	992	0
479	20241223	110400	683653648	992	992	992	989	802
480	20241223	110300	682860464	989	989	989	989	1
481	20241223	110200	682859475	989	990	990	989	2198
482	20241223	110100	680685650	990	990	990	990	1442
483	20241223	110000	679258070	990	990	990	990	613
484	20241223	105900	678651200	990	990	990	990	321
485	20241223	105800	678333410	991	991	991	991	20
486	20241223	105700	678313590	991	992	992	991	22
487	20241223	105600	678291787	989	989	989	989	3409
488	20241223	105500	674920286	989	992	993	989	17000
489	20241223	105400	658097820	993	993	993	993	69
490	20241223	105300	658029303	990	992	992	990	2542
491	20241223	105200	655509979	991	993	993	991	1224
492	20241223	105100	654294995	993	991	993	991	4170
493	20241223	105000	650158674	991	992	993	991	2128
494	20241223	104900	648047495	993	993	993	993	5
495	20241223	104800	648042530	993	993	993	993	108
496	20241223	104700	647935286	994	994	994	994	200
497	20241223	104600	647736486	994	994	994	993	12
498	20241223	104500	647724559	995	995	995	995	1
499	20241223	104400	647723564	991	991	991	990	345
500	20241223	104300	647381774	990	993	993	990	5000
501	20241223	104200	642427628	993	994	995	993	408
502	20241223	104100	642022037	992	992	992	992	0
503	20241223	104000	642022037	992	992	992	992	0
504	20241223	103900	642022037	992	992	992	992	503
505	20241223	103800	641523061	993	993	993	993	1702
506	20241223	103700	639832975	993	993	993	993	93
507	20241223	103600	639740626	993	990	993	990	1357
508	20241223	103500	638397191	990	990	991	990	187
509	20241223	103400	638212050	992	991	992	990	112
510	20241223	103300	638101058	992	992	992	992	206
511	20241223	103200	637896706	992	990	993	990	9
512	20241223	103100	637887787	993	993	993	991	1935
513	20241223	103000	635966742	992	992	992	992	120
514	20241223	102900	635847702	991	990	992	989	5196
515	20241223	102800	630706839	989	992	992	989	542
516	20241223	102700	630169545	992	989	992	989	312
517	20241223	102600	629860641	989	988	989	988	335
518	20241223	102500	629529356	989	992	992	989	3832
519	20241223	102400	625738164	992	992	992	992	70
520	20241223	102300	625668724	992	991	992	991	390
521	20241223	102200	625282134	989	989	989	989	409
522	20241223	102100	624877633	989	990	990	989	1805
523	20241223	102000	623092467	989	990	990	989	904
524	20241223	101900	622198007	990	991	991	990	204
525	20241223	101800	621996043	991	990	991	990	203
526	20241223	101700	621794957	990	989	990	989	1053
527	20241223	101600	620753240	990	990	990	989	3197
528	20241223	101500	617588610	990	990	990	989	322
529	20241223	101400	617269836	989	990	990	988	1760
530	20241223	101300	615528418	990	990	990	988	14802
531	20241223	101200	600884887	991	991	991	991	659
532	20241223	101100	600231818	991	991	992	991	12048
533	20241223	101000	588292050	992	992	992	992	1663
534	20241223	100900	586642354	992	992	992	992	2208
535	20241223	100800	584452018	991	992	992	991	4204
536	20241223	100700	580284501	993	994	994	992	7820
537	20241223	100600	572526487	994	994	994	993	6988
538	20241223	100500	565586853	993	994	994	993	461
539	20241223	100400	565128629	994	994	994	994	171
540	20241223	100300	564958655	993	995	995	993	1035
541	20241223	100200	563929531	995	995	995	995	0
542	20241223	100100	563929531	995	995	995	995	200
543	20241223	100000	563730531	995	998	998	995	110
544	20241223	095900	563620781	993	998	998	993	7555
545	20241223	095800	556117552	994	994	994	993	267
546	20241223	095700	555852252	998	995	998	993	1109
547	20241223	095600	554750339	999	994	999	994	7935
548	20241223	095500	546861914	995	999	1000	995	1746
549	20241223	095400	545117140	999	999	1001	994	14941
550	20241223	095300	530237936	995	996	996	995	10507
551	20241223	095200	519781351	996	1000	1000	996	10940
552	20241223	095100	508867950	999	999	999	999	0
553	20241223	095000	508867950	999	1005	1005	998	34668
554	20241223	094900	474231649	1006	1005	1006	1005	58
555	20241223	094800	474173304	1005	1003	1005	1003	10128
556	20241223	094700	464002792	1004	1002	1004	1002	10530
557	20241223	094600	453441996	1000	1000	1000	1000	219
558	20241223	094500	453222996	998	998	998	998	0
559	20241223	094400	453222996	998	998	998	998	0
560	20241223	094300	453222996	998	998	998	998	899
561	20241223	094200	452325794	998	998	998	998	5759
562	20241223	094100	446578312	998	1003	1003	998	1912
563	20241223	094000	444663506	1004	1004	1005	1004	4598
564	20241223	093900	440045987	1004	1002	1004	998	12982
565	20241223	093800	427025918	1001	998	1001	998	2160
566	20241223	093700	424865958	998	999	1002	998	1102
567	20241223	093600	423765612	1002	998	1002	998	961
568	20241223	093500	422805870	998	1002	1002	998	2005
569	20241223	093400	420804860	1003	1000	1003	998	5479
570	20241223	093300	415317862	998	996	998	996	3592
571	20241223	093200	411733146	998	995	998	995	27
572	20241223	093100	411706248	994	994	994	994	1646
573	20241223	093000	410070124	994	998	998	994	8949
574	20241223	092900	401152500	998	997	998	997	1241
575	20241223	092800	399914722	999	999	1000	999	3582
576	20241223	092700	396333304	998	998	998	995	5481
577	20241223	092600	390864550	995	994	995	990	10656
578	20241223	092500	380303622	994	991	994	990	6538
579	20241223	092400	373819764	991	991	991	990	8540
580	20241223	092300	365360296	994	995	995	990	38325
581	20241223	092200	327326524	995	995	995	994	5244
582	20241223	092100	322109593	995	997	997	994	30334
583	20241223	092000	291901044	997	1000	1002	997	10906
584	20241223	091900	281010632	1000	1003	1003	1000	6370
585	20241223	091800	274634477	1001	1002	1002	1001	3008
586	20241223	091700	271623468	1004	1000	1004	1000	55
587	20241223	091600	271568264	1000	1001	1004	1000	1120
588	20241223	091500	270447119	1001	1006	1007	999	7035
589	20241223	091400	263388664	1006	1000	1006	998	10459
590	20241223	091300	252888727	1000	997	1000	996	6582
591	20241223	091200	246322102	997	997	1000	997	10487
592	20241223	091100	235863856	997	1000	1000	995	7579
593	20241223	091000	228308303	1004	999	1004	998	7191
594	20241223	090900	221131177	999	1003	1005	999	15662
595	20241223	090800	205455837	1002	1001	1003	999	9554
596	20241223	090700	195896933	1001	993	1001	992	12718
597	20241223	090600	183233504	991	997	998	991	16153
598	20241223	090500	167153775	997	998	998	995	21384
599	20241223	090400	145834241	997	998	998	996	17934
600	20241223	090300	127950684	1002	1000	1007	995	24621
601	20241223	090200	103381987	1000	995	1004	995	33942
602	20241223	090100	69462435	1000	1013	1013	990	48990
603	20241223	090000	20458079	1012	1017	1017	1012	17263