KissMeData/013310/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	185900	198628860	2430	2430	2430	2430	1321
3	20241223	185800	198628860	2430	2430	2430	2430	0
4	20241223	185700	198628860	2430	2430	2430	2430	0
5	20241223	185600	198628860	2430	2430	2430	2430	0
6	20241223	185500	198628860	2430	2430	2430	2430	0
7	20241223	185400	198628860	2430	2430	2430	2430	0
8	20241223	185300	198628860	2430	2430	2430	2430	0
9	20241223	185200	198628860	2430	2430	2430	2430	0
10	20241223	185100	198628860	2430	2430	2430	2430	0
11	20241223	185000	198628860	2430	2430	2430	2430	0
12	20241223	184900	198628860	2430	2430	2430	2430	0
13	20241223	184800	198628860	2430	2430	2430	2430	0
14	20241223	184700	198628860	2430	2430	2430	2430	0
15	20241223	184600	198628860	2430	2430	2430	2430	0
16	20241223	184500	198628860	2430	2430	2430	2430	0
17	20241223	184400	198628860	2430	2430	2430	2430	0
18	20241223	184300	198628860	2430	2430	2430	2430	0
19	20241223	184200	198628860	2430	2430	2430	2430	0
20	20241223	184100	198628860	2430	2430	2430	2430	0
21	20241223	184000	198628860	2430	2430	2430	2430	0
22	20241223	183900	198628860	2430	2430	2430	2430	0
23	20241223	183800	198628860	2430	2430	2430	2430	0
24	20241223	183700	198628860	2430	2430	2430	2430	0
25	20241223	183600	198628860	2430	2430	2430	2430	0
26	20241223	183500	198628860	2430	2430	2430	2430	0
27	20241223	183400	198628860	2430	2430	2430	2430	0
28	20241223	183300	198628860	2430	2430	2430	2430	0
29	20241223	183200	198628860	2430	2430	2430	2430	0
30	20241223	183100	198628860	2430	2430	2430	2430	0
31	20241223	183000	198628860	2430	2430	2430	2430	0
32	20241223	182900	198628860	2430	2430	2430	2430	1321
33	20241223	182800	198628860	2430	2430	2430	2430	0
34	20241223	182700	198628860	2430	2430	2430	2430	0
35	20241223	182600	198628860	2430	2430	2430	2430	0
36	20241223	182500	198628860	2430	2430	2430	2430	0
37	20241223	182400	198628860	2430	2430	2430	2430	0
38	20241223	182300	198628860	2430	2430	2430	2430	0
39	20241223	182200	198628860	2430	2430	2430	2430	0
40	20241223	182100	198628860	2430	2430	2430	2430	0
41	20241223	182000	198628860	2430	2430	2430	2430	0
42	20241223	181900	198628860	2430	2430	2430	2430	0
43	20241223	181800	198628860	2430	2430	2430	2430	0
44	20241223	181700	198628860	2430	2430	2430	2430	0
45	20241223	181600	198628860	2430	2430	2430	2430	0
46	20241223	181500	198628860	2430	2430	2430	2430	0
47	20241223	181400	198628860	2430	2430	2430	2430	0
48	20241223	181300	198628860	2430	2430	2430	2430	0
49	20241223	181200	198628860	2430	2430	2430	2430	0
50	20241223	181100	198628860	2430	2430	2430	2430	0
51	20241223	181000	198628860	2430	2430	2430	2430	0
52	20241223	180900	198628860	2430	2430	2430	2430	0
53	20241223	180800	198628860	2430	2430	2430	2430	0
54	20241223	180700	198628860	2430	2430	2430	2430	0
55	20241223	180600	198628860	2430	2430	2430	2430	0
56	20241223	180500	198628860	2430	2430	2430	2430	0
57	20241223	180400	198628860	2430	2430	2430	2430	0
58	20241223	180300	198628860	2430	2430	2430	2430	0
59	20241223	180200	198628860	2430	2430	2430	2430	0
60	20241223	180100	198628860	2430	2430	2430	2430	0
61	20241223	180000	198628860	2430	2430	2430	2430	0
62	20241223	175900	198628860	2430	2430	2430	2430	1321
63	20241223	175800	198628860	2430	2430	2430	2430	0
64	20241223	175700	198628860	2430	2430	2430	2430	0
65	20241223	175600	198628860	2430	2430	2430	2430	0
66	20241223	175500	198628860	2430	2430	2430	2430	0
67	20241223	175400	198628860	2430	2430	2430	2430	0
68	20241223	175300	198628860	2430	2430	2430	2430	0
69	20241223	175200	198628860	2430	2430	2430	2430	0
70	20241223	175100	198628860	2430	2430	2430	2430	0
71	20241223	175000	198628860	2430	2430	2430	2430	0
72	20241223	174900	198628860	2430	2430	2430	2430	0
73	20241223	174800	198628860	2430	2430	2430	2430	0
74	20241223	174700	198628860	2430	2430	2430	2430	0
75	20241223	174600	198628860	2430	2430	2430	2430	0
76	20241223	174500	198628860	2430	2430	2430	2430	0
77	20241223	174400	198628860	2430	2430	2430	2430	0
78	20241223	174300	198628860	2430	2430	2430	2430	0
79	20241223	174200	198628860	2430	2430	2430	2430	0
80	20241223	174100	198628860	2430	2430	2430	2430	0
81	20241223	174000	198628860	2430	2430	2430	2430	0
82	20241223	173900	198628860	2430	2430	2430	2430	0
83	20241223	173800	198628860	2430	2430	2430	2430	0
84	20241223	173700	198628860	2430	2430	2430	2430	0
85	20241223	173600	198628860	2430	2430	2430	2430	0
86	20241223	173500	198628860	2430	2430	2430	2430	0
87	20241223	173400	198628860	2430	2430	2430	2430	0
88	20241223	173300	198628860	2430	2430	2430	2430	0
89	20241223	173200	198628860	2430	2430	2430	2430	0
90	20241223	173100	198628860	2430	2430	2430	2430	0
91	20241223	173000	198628860	2430	2430	2430	2430	0
92	20241223	172900	198628860	2430	2430	2430	2430	1321
93	20241223	172800	198628860	2430	2430	2430	2430	0
94	20241223	172700	198628860	2430	2430	2430	2430	0
95	20241223	172600	198628860	2430	2430	2430	2430	0
96	20241223	172500	198628860	2430	2430	2430	2430	0
97	20241223	172400	198628860	2430	2430	2430	2430	0
98	20241223	172300	198628860	2430	2430	2430	2430	0
99	20241223	172200	198628860	2430	2430	2430	2430	0
100	20241223	172100	198628860	2430	2430	2430	2430	0
101	20241223	172000	198628860	2430	2430	2430	2430	0
102	20241223	171900	198628860	2430	2430	2430	2430	0
103	20241223	171800	198628860	2430	2430	2430	2430	0
104	20241223	171700	198628860	2430	2430	2430	2430	0
105	20241223	171600	198628860	2430	2430	2430	2430	0
106	20241223	171500	198628860	2430	2430	2430	2430	0
107	20241223	171400	198628860	2430	2430	2430	2430	0
108	20241223	171300	198628860	2430	2430	2430	2430	0
109	20241223	171200	198628860	2430	2430	2430	2430	0
110	20241223	171100	198628860	2430	2430	2430	2430	0
111	20241223	171000	198628860	2430	2430	2430	2430	0
112	20241223	170900	198628860	2430	2430	2430	2430	0
113	20241223	170800	198628860	2430	2430	2430	2430	0
114	20241223	170700	198628860	2430	2430	2430	2430	0
115	20241223	170600	198628860	2430	2430	2430	2430	0
116	20241223	170500	198628860	2430	2430	2430	2430	0
117	20241223	170400	198628860	2430	2430	2430	2430	0
118	20241223	170300	198628860	2430	2430	2430	2430	0
119	20241223	170200	198628860	2430	2430	2430	2430	0
120	20241223	170100	198628860	2430	2430	2430	2430	0
121	20241223	170000	198628860	2430	2430	2430	2430	0
122	20241223	165900	198628860	2430	2430	2430	2430	1321
123	20241223	165800	198628860	2430	2430	2430	2430	0
124	20241223	165700	198628860	2430	2430	2430	2430	0
125	20241223	165600	198628860	2430	2430	2430	2430	0
126	20241223	165500	198628860	2430	2430	2430	2430	0
127	20241223	165400	198628860	2430	2430	2430	2430	0
128	20241223	165300	198628860	2430	2430	2430	2430	0
129	20241223	165200	198628860	2430	2430	2430	2430	0
130	20241223	165100	198628860	2430	2430	2430	2430	0
131	20241223	165000	198628860	2430	2430	2430	2430	0
132	20241223	164900	198628860	2430	2430	2430	2430	0
133	20241223	164800	198628860	2430	2430	2430	2430	0
134	20241223	164700	198628860	2430	2430	2430	2430	0
135	20241223	164600	198628860	2430	2430	2430	2430	0
136	20241223	164500	198628860	2430	2430	2430	2430	0
137	20241223	164400	198628860	2430	2430	2430	2430	0
138	20241223	164300	198628860	2430	2430	2430	2430	0
139	20241223	164200	198628860	2430	2430	2430	2430	0
140	20241223	164100	198628860	2430	2430	2430	2430	0
141	20241223	164000	198628860	2430	2430	2430	2430	0
142	20241223	163900	198628860	2430	2430	2430	2430	0
143	20241223	163800	198628860	2430	2430	2430	2430	0
144	20241223	163700	198628860	2430	2430	2430	2430	0
145	20241223	163600	198628860	2430	2430	2430	2430	0
146	20241223	163500	198628860	2430	2430	2430	2430	0
147	20241223	163400	198628860	2430	2430	2430	2430	0
148	20241223	163300	198628860	2430	2430	2430	2430	0
149	20241223	163200	198628860	2430	2430	2430	2430	0
150	20241223	163100	198628860	2430	2430	2430	2430	0
151	20241223	163000	198628860	2430	2430	2430	2430	0
152	20241223	162900	198628860	2430	2430	2430	2430	1321
153	20241223	162800	198628860	2430	2430	2430	2430	0
154	20241223	162700	198628860	2430	2430	2430	2430	0
155	20241223	162600	198628860	2430	2430	2430	2430	0
156	20241223	162500	198628860	2430	2430	2430	2430	0
157	20241223	162400	198628860	2430	2430	2430	2430	0
158	20241223	162300	198628860	2430	2430	2430	2430	0
159	20241223	162200	198628860	2430	2430	2430	2430	0
160	20241223	162100	198628860	2430	2430	2430	2430	0
161	20241223	162000	198628860	2430	2430	2430	2430	0
162	20241223	161900	198628860	2430	2430	2430	2430	0
163	20241223	161800	198628860	2430	2430	2430	2430	0
164	20241223	161700	198628860	2430	2430	2430	2430	0
165	20241223	161600	198628860	2430	2430	2430	2430	0
166	20241223	161500	198628860	2430	2430	2430	2430	0
167	20241223	161400	198628860	2430	2430	2430	2430	0
168	20241223	161300	198628860	2430	2430	2430	2430	0
169	20241223	161200	198628860	2430	2430	2430	2430	0
170	20241223	161100	198628860	2430	2430	2430	2430	0
171	20241223	161000	198628860	2430	2430	2430	2430	0
172	20241223	160900	198628860	2430	2430	2430	2430	0
173	20241223	160800	198628860	2430	2430	2430	2430	0
174	20241223	160700	198628860	2430	2430	2430	2430	0
175	20241223	160600	198628860	2430	2430	2430	2430	0
176	20241223	160500	198628860	2430	2430	2430	2430	0
177	20241223	160400	198628860	2430	2430	2430	2430	0
178	20241223	160300	198628860	2430	2430	2430	2430	0
179	20241223	160200	198628860	2430	2430	2430	2430	0
180	20241223	160100	198628860	2430	2430	2430	2430	0
181	20241223	160000	198628860	2430	2430	2430	2430	0
182	20241223	155900	198628860	2430	2430	2430	2430	1321
183	20241223	155800	198628860	2430	2430	2430	2430	0
184	20241223	155700	198628860	2430	2430	2430	2430	0
185	20241223	155600	198628860	2430	2430	2430	2430	0
186	20241223	155500	198628860	2430	2430	2430	2430	0
187	20241223	155400	198628860	2430	2430	2430	2430	0
188	20241223	155300	198628860	2430	2430	2430	2430	0
189	20241223	155200	198628860	2430	2430	2430	2430	0
190	20241223	155100	198628860	2430	2430	2430	2430	0
191	20241223	155000	198628860	2430	2430	2430	2430	0
192	20241223	154900	198628860	2430	2430	2430	2430	0
193	20241223	154800	198628860	2430	2430	2430	2430	0
194	20241223	154700	198628860	2430	2430	2430	2430	0
195	20241223	154600	198628860	2430	2430	2430	2430	0
196	20241223	154500	198628860	2430	2430	2430	2430	0
197	20241223	154400	198628860	2430	2430	2430	2430	0
198	20241223	154300	198628860	2430	2430	2430	2430	0
199	20241223	154200	198628860	2430	2430	2430	2430	0
200	20241223	154100	198628860	2430	2430	2430	2430	0
201	20241223	154000	198628860	2430	2430	2430	2430	0
202	20241223	153900	198628860	2430	2430	2430	2430	0
203	20241223	153800	198628860	2430	2430	2430	2430	0
204	20241223	153700	198628860	2430	2430	2430	2430	0
205	20241223	153600	198628860	2430	2430	2430	2430	0
206	20241223	153500	198628860	2430	2430	2430	2430	0
207	20241223	153400	198628860	2430	2430	2430	2430	0
208	20241223	153300	198628860	2430	2430	2430	2430	0
209	20241223	153200	198628860	2430	2430	2430	2430	0
210	20241223	153100	198628860	2430	2430	2430	2430	0
211	20241223	153000	198628860	2430	2430	2430	2430	1321
212	20241223	152900	195418830	2455	2455	2455	2455	0
213	20241223	152800	195418830	2455	2455	2455	2455	0
214	20241223	152700	195418830	2455	2455	2455	2455	0
215	20241223	152600	195418830	2455	2455	2455	2455	0
216	20241223	152500	195418830	2455	2455	2455	2455	0
217	20241223	152400	195418830	2455	2455	2455	2455	0
218	20241223	152300	195418830	2455	2455	2455	2455	0
219	20241223	152200	195418830	2455	2455	2455	2455	0
220	20241223	152100	195418830	2455	2455	2455	2455	0
221	20241223	152000	195418830	2455	2455	2455	2455	0
222	20241223	151900	195418830	2455	2455	2455	2455	107
223	20241223	151800	195156145	2455	2455	2455	2455	3
224	20241223	151700	195148780	2455	2455	2455	2455	3
225	20241223	151600	195141415	2450	2450	2450	2450	0
226	20241223	151500	195141415	2450	2450	2450	2450	1
227	20241223	151400	195138965	2440	2440	2440	2440	1
228	20241223	151300	195136525	2450	2450	2450	2450	1
229	20241223	151200	195134075	2450	2450	2450	2450	0
230	20241223	151100	195134075	2450	2450	2450	2450	0
231	20241223	151000	195134075	2450	2450	2450	2450	6
232	20241223	150900	195119375	2450	2450	2450	2450	0
233	20241223	150800	195119375	2450	2450	2450	2450	0
234	20241223	150700	195119375	2450	2450	2450	2450	0
235	20241223	150600	195119375	2450	2445	2450	2440	357
236	20241223	150500	194247675	2450	2450	2450	2450	0
237	20241223	150400	194247675	2450	2450	2450	2450	734
238	20241223	150300	192449375	2455	2455	2455	2455	0
239	20241223	150200	192449375	2455	2455	2455	2455	0
240	20241223	150100	192449375	2455	2455	2455	2455	5
241	20241223	150000	192437100	2455	2455	2455	2455	47
242	20241223	145900	192321715	2450	2455	2455	2450	402
243	20241223	145800	191336805	2450	2450	2450	2450	30
244	20241223	145700	191263305	2450	2450	2450	2450	0
245	20241223	145600	191263305	2450	2450	2450	2450	0
246	20241223	145500	191263305	2450	2450	2450	2450	0
247	20241223	145400	191263305	2450	2450	2450	2450	0
248	20241223	145300	191263305	2450	2450	2450	2450	65
249	20241223	145200	191104055	2455	2455	2455	2455	2
250	20241223	145100	191099145	2450	2450	2450	2450	84
251	20241223	145000	190893345	2450	2450	2450	2440	546
252	20241223	144900	189559970	2445	2445	2445	2445	0
253	20241223	144800	189559970	2445	2445	2445	2445	0
254	20241223	144700	189559970	2445	2450	2450	2445	310
255	20241223	144600	188800520	2450	2450	2450	2450	0
256	20241223	144500	188800520	2450	2450	2450	2450	0
257	20241223	144400	188800520	2450	2450	2450	2450	0
258	20241223	144300	188800520	2450	2450	2450	2450	0
259	20241223	144200	188800520	2450	2450	2450	2450	13
260	20241223	144100	188768670	2455	2455	2455	2455	2
261	20241223	144000	188763760	2455	2455	2455	2455	0
262	20241223	143900	188763760	2455	2455	2455	2455	2
263	20241223	143800	188758850	2450	2445	2450	2445	1551
264	20241223	143700	184958905	2450	2450	2450	2450	20
265	20241223	143600	184909905	2450	2450	2450	2450	0
266	20241223	143500	184909905	2450	2450	2450	2450	0
267	20241223	143400	184909905	2450	2450	2450	2450	0
268	20241223	143300	184909905	2450	2450	2450	2450	0
269	20241223	143200	184909905	2450	2450	2450	2450	0
270	20241223	143100	184909905	2450	2450	2450	2450	1022
271	20241223	143000	182406005	2450	2450	2450	2450	11
272	20241223	142900	182379055	2450	2445	2450	2445	176
273	20241223	142800	181948595	2445	2445	2445	2445	400
274	20241223	142700	180970595	2445	2445	2445	2445	0
275	20241223	142600	180970595	2445	2445	2445	2445	0
276	20241223	142500	180970595	2445	2445	2445	2445	0
277	20241223	142400	180970595	2445	2445	2445	2445	636
278	20241223	142300	179415575	2445	2445	2445	2445	2
279	20241223	142200	179410685	2445	2445	2445	2445	0
280	20241223	142100	179410685	2445	2445	2445	2445	0
281	20241223	142000	179410685	2445	2445	2445	2445	307
282	20241223	141900	178660070	2445	2445	2445	2445	0
283	20241223	141800	178660070	2445	2445	2445	2445	0
284	20241223	141700	178660070	2445	2445	2445	2445	0
285	20241223	141600	178660070	2445	2445	2445	2445	0
286	20241223	141500	178660070	2445	2445	2445	2445	0
287	20241223	141400	178660070	2445	2445	2445	2445	0
288	20241223	141300	178660070	2445	2445	2445	2445	0
289	20241223	141200	178660070	2445	2445	2445	2445	0
290	20241223	141100	178660070	2445	2445	2445	2445	1
291	20241223	141000	178657625	2445	2445	2445	2445	0
292	20241223	140900	178657625	2445	2445	2445	2445	0
293	20241223	140800	178657625	2445	2445	2445	2445	60
294	20241223	140700	178510925	2445	2445	2445	2445	40
295	20241223	140600	178413125	2445	2445	2445	2445	12
296	20241223	140500	178383785	2440	2440	2440	2440	75
297	20241223	140400	178200785	2440	2440	2440	2440	0
298	20241223	140300	178200785	2440	2440	2440	2440	0
299	20241223	140200	178200785	2440	2440	2440	2440	0
300	20241223	140100	178200785	2440	2440	2440	2440	5
301	20241223	140000	178188585	2435	2435	2435	2435	0
302	20241223	135900	178188585	2435	2435	2435	2435	0
303	20241223	135800	178188585	2435	2435	2435	2435	0
304	20241223	135700	178188585	2435	2435	2435	2435	0
305	20241223	135600	178188585	2435	2435	2435	2435	0
306	20241223	135500	178188585	2435	2435	2435	2435	0
307	20241223	135400	178188585	2435	2435	2435	2435	0
308	20241223	135300	178188585	2435	2435	2435	2435	0
309	20241223	135200	178188585	2435	2435	2435	2435	0
310	20241223	135100	178188585	2435	2435	2435	2435	0
311	20241223	135000	178188585	2435	2435	2435	2435	0
312	20241223	134900	178188585	2435	2435	2435	2435	0
313	20241223	134800	178188585	2435	2435	2435	2435	0
314	20241223	134700	178188585	2435	2435	2435	2435	11
315	20241223	134600	178161800	2440	2440	2440	2440	0
316	20241223	134500	178161800	2440	2440	2440	2440	0
317	20241223	134400	178161800	2440	2440	2440	2440	16
318	20241223	134300	178122760	2440	2435	2440	2435	61
319	20241223	134200	177974220	2435	2435	2435	2435	0
320	20241223	134100	177974220	2435	2435	2435	2435	0
321	20241223	134000	177974220	2435	2435	2435	2435	0
322	20241223	133900	177974220	2435	2435	2435	2435	440
323	20241223	133800	176902820	2440	2440	2440	2440	3
324	20241223	133700	176895500	2440	2440	2440	2440	0
325	20241223	133600	176895500	2440	2440	2440	2440	0
326	20241223	133500	176895500	2440	2440	2440	2440	0
327	20241223	133400	176895500	2440	2440	2440	2440	0
328	20241223	133300	176895500	2440	2440	2440	2440	55
329	20241223	133200	176761300	2440	2440	2440	2440	203
330	20241223	133100	176265980	2440	2430	2440	2430	552
331	20241223	133000	174924350	2425	2425	2425	2425	200
332	20241223	132900	174439350	2415	2415	2415	2415	0
333	20241223	132800	174439350	2415	2415	2415	2415	0
334	20241223	132700	174439350	2415	2415	2415	2415	0
335	20241223	132600	174439350	2415	2415	2415	2415	1000
336	20241223	132500	172024350	2430	2430	2430	2430	0
337	20241223	132400	172024350	2430	2430	2430	2430	0
338	20241223	132300	172024350	2430	2430	2430	2430	0
339	20241223	132200	172024350	2430	2430	2430	2430	0
340	20241223	132100	172024350	2430	2430	2430	2430	0
341	20241223	132000	172024350	2430	2430	2430	2430	0
342	20241223	131900	172024350	2430	2430	2430	2430	2
343	20241223	131800	172019490	2430	2430	2430	2430	0
344	20241223	131700	172019490	2430	2430	2430	2430	0
345	20241223	131600	172019490	2430	2430	2430	2430	0
346	20241223	131500	172019490	2430	2430	2430	2430	0
347	20241223	131400	172019490	2430	2430	2430	2430	0
348	20241223	131300	172019490	2430	2430	2430	2430	0
349	20241223	131200	172019490	2430	2425	2430	2425	13
350	20241223	131100	171987905	2415	2415	2415	2415	0
351	20241223	131000	171987905	2415	2415	2415	2415	0
352	20241223	130900	171987905	2415	2415	2415	2415	0
353	20241223	130800	171987905	2415	2415	2415	2415	0
354	20241223	130700	171987905	2415	2415	2415	2415	0
355	20241223	130600	171987905	2415	2415	2415	2415	0
356	20241223	130500	171987905	2415	2415	2415	2415	0
357	20241223	130400	171987905	2415	2415	2415	2415	238
358	20241223	130300	171413135	2420	2420	2420	2420	0
359	20241223	130200	171413135	2420	2420	2420	2420	739
360	20241223	130100	169624755	2420	2420	2420	2420	0
361	20241223	130000	169624755	2420	2420	2420	2420	0
362	20241223	125900	169624755	2420	2420	2420	2420	0
363	20241223	125800	169624755	2420	2420	2420	2420	0
364	20241223	125700	169624755	2420	2420	2420	2420	0
365	20241223	125600	169624755	2420	2420	2420	2420	0
366	20241223	125500	169624755	2420	2420	2420	2420	0
367	20241223	125400	169624755	2420	2420	2420	2420	0
368	20241223	125300	169624755	2420	2420	2420	2420	0
369	20241223	125200	169624755	2420	2420	2420	2420	978
370	20241223	125100	167257995	2420	2420	2420	2420	2
371	20241223	125000	167253155	2410	2410	2410	2410	0
372	20241223	124900	167253155	2410	2410	2410	2410	0
373	20241223	124800	167253155	2410	2415	2415	2410	545
374	20241223	124700	165937305	2420	2420	2420	2420	0
375	20241223	124600	165937305	2420	2420	2420	2420	0
376	20241223	124500	165937305	2420	2420	2420	2420	0
377	20241223	124400	165937305	2420	2420	2420	2420	2
378	20241223	124300	165932465	2420	2420	2420	2420	0
379	20241223	124200	165932465	2420	2420	2420	2420	0
380	20241223	124100	165932465	2420	2420	2420	2420	0
381	20241223	124000	165932465	2420	2420	2420	2420	0
382	20241223	123900	165932465	2420	2420	2420	2420	0
383	20241223	123800	165932465	2420	2420	2420	2420	0
384	20241223	123700	165932465	2420	2420	2420	2420	1
385	20241223	123600	165930045	2415	2415	2415	2415	155
386	20241223	123500	165555720	2420	2420	2420	2420	10
387	20241223	123400	165531520	2420	2420	2420	2420	0
388	20241223	123300	165531520	2420	2420	2420	2420	0
389	20241223	123200	165531520	2420	2420	2420	2420	0
390	20241223	123100	165531520	2420	2420	2420	2420	0
391	20241223	123000	165531520	2420	2420	2420	2420	0
392	20241223	122900	165531520	2420	2420	2420	2420	87
393	20241223	122800	165320980	2420	2420	2420	2420	2
394	20241223	122700	165316140	2425	2425	2425	2425	0
395	20241223	122600	165316140	2425	2425	2425	2425	0
396	20241223	122500	165316140	2425	2425	2425	2425	0
397	20241223	122400	165316140	2425	2425	2425	2425	0
398	20241223	122300	165316140	2425	2425	2425	2425	0
399	20241223	122200	165316140	2425	2425	2425	2425	0
400	20241223	122100	165316140	2425	2425	2425	2425	2
401	20241223	122000	165311290	2425	2425	2425	2425	0
402	20241223	121900	165311290	2425	2425	2425	2425	0
403	20241223	121800	165311290	2425	2425	2425	2425	3
404	20241223	121700	165304015	2415	2415	2415	2415	0
405	20241223	121600	165304015	2415	2415	2415	2415	5
406	20241223	121500	165291940	2425	2425	2425	2425	0
407	20241223	121400	165291940	2425	2425	2425	2425	1
408	20241223	121300	165289515	2430	2430	2430	2430	0
409	20241223	121200	165289515	2430	2430	2430	2430	2
410	20241223	121100	165284655	2425	2425	2425	2425	2000
411	20241223	121000	160434655	2415	2415	2415	2415	0
412	20241223	120900	160434655	2415	2415	2415	2415	0
413	20241223	120800	160434655	2415	2415	2415	2415	0
414	20241223	120700	160434655	2415	2415	2415	2415	2000
415	20241223	120600	155604655	2420	2420	2420	2420	953
416	20241223	120500	153298395	2420	2420	2420	2420	0
417	20241223	120400	153298395	2420	2420	2420	2420	1
418	20241223	120300	153295975	2420	2420	2420	2420	0
419	20241223	120200	153295975	2420	2420	2420	2420	0
420	20241223	120100	153295975	2420	2420	2420	2420	0
421	20241223	120000	153295975	2420	2420	2420	2420	2
422	20241223	115900	153291135	2415	2415	2415	2415	0
423	20241223	115800	153291135	2415	2415	2415	2415	700
424	20241223	115700	151600635	2415	2415	2415	2415	0
425	20241223	115600	151600635	2415	2415	2415	2415	0
426	20241223	115500	151600635	2415	2415	2415	2415	1000
427	20241223	115400	149185635	2420	2420	2420	2420	0
428	20241223	115300	149185635	2420	2420	2420	2420	1000
429	20241223	115200	146765635	2420	2420	2420	2420	0
430	20241223	115100	146765635	2420	2420	2420	2420	0
431	20241223	115000	146765635	2420	2420	2420	2420	62
432	20241223	114900	146615595	2420	2420	2420	2420	5
433	20241223	114800	146603495	2420	2420	2420	2420	0
434	20241223	114700	146603495	2420	2420	2420	2420	0
435	20241223	114600	146603495	2420	2420	2420	2420	0
436	20241223	114500	146603495	2420	2420	2420	2420	0
437	20241223	114400	146603495	2420	2420	2420	2420	989
438	20241223	114300	144210115	2420	2420	2420	2420	8
439	20241223	114200	144190755	2420	2420	2420	2420	0
440	20241223	114100	144190755	2420	2420	2420	2420	0
441	20241223	114000	144190755	2420	2420	2420	2420	0
442	20241223	113900	144190755	2420	2420	2420	2420	0
443	20241223	113800	144190755	2420	2420	2420	2420	1004
444	20241223	113700	141761075	2420	2420	2420	2420	0
445	20241223	113600	141761075	2420	2420	2420	2420	0
446	20241223	113500	141761075	2420	2420	2420	2420	0
447	20241223	113400	141761075	2420	2420	2420	2420	0
448	20241223	113300	141761075	2420	2420	2420	2420	0
449	20241223	113200	141761075	2420	2420	2420	2420	0
450	20241223	113100	141761075	2420	2420	2420	2420	0
451	20241223	113000	141761075	2420	2420	2420	2420	0
452	20241223	112900	141761075	2420	2420	2420	2420	0
453	20241223	112800	141761075	2420	2420	2420	2420	0
454	20241223	112700	141761075	2420	2420	2420	2420	6
455	20241223	112600	141746555	2420	2420	2420	2420	12
456	20241223	112500	141717515	2430	2430	2430	2430	0
457	20241223	112400	141717515	2430	2430	2430	2430	0
458	20241223	112300	141717515	2430	2430	2430	2430	0
459	20241223	112200	141717515	2430	2430	2430	2430	0
460	20241223	112100	141717515	2430	2430	2430	2430	2
461	20241223	112000	141712655	2410	2410	2410	2410	0
462	20241223	111900	141712655	2410	2410	2410	2410	0
463	20241223	111800	141712655	2410	2410	2410	2410	0
464	20241223	111700	141712655	2410	2410	2410	2410	0
465	20241223	111600	141712655	2410	2410	2410	2410	0
466	20241223	111500	141712655	2410	2410	2410	2410	0
467	20241223	111400	141712655	2410	2410	2410	2410	0
468	20241223	111300	141712655	2410	2410	2410	2410	0
469	20241223	111200	141712655	2410	2410	2410	2410	0
470	20241223	111100	141712655	2410	2410	2410	2410	0
471	20241223	111000	141712655	2410	2410	2410	2410	0
472	20241223	110900	141712655	2410	2410	2410	2410	0
473	20241223	110800	141712655	2410	2410	2410	2410	0
474	20241223	110700	141712655	2410	2410	2410	2410	3
475	20241223	110600	141705425	2420	2420	2420	2420	0
476	20241223	110500	141705425	2420	2415	2420	2415	676
477	20241223	110400	140069555	2415	2415	2415	2415	0
478	20241223	110300	140069555	2415	2415	2415	2415	0
479	20241223	110200	140069555	2415	2415	2415	2415	18
480	20241223	110100	140026085	2415	2415	2420	2415	4306
481	20241223	110000	129625425	2415	2415	2415	2410	2005
482	20241223	105900	124783355	2415	2415	2415	2415	2000
483	20241223	105800	119953355	2430	2430	2430	2430	0
484	20241223	105700	119953355	2430	2430	2430	2430	0
485	20241223	105600	119953355	2430	2430	2430	2430	624
486	20241223	105500	118437035	2430	2430	2430	2430	8
487	20241223	105400	118417595	2430	2430	2430	2430	176
488	20241223	105300	117989915	2430	2425	2430	2425	3000
489	20241223	105200	110703860	2420	2420	2420	2420	0
490	20241223	105100	110703860	2420	2420	2420	2420	1000
491	20241223	105000	108283860	2425	2425	2425	2425	0
492	20241223	104900	108283860	2425	2425	2425	2425	0
493	20241223	104800	108283860	2425	2425	2425	2425	0
494	20241223	104700	108283860	2425	2425	2425	2425	10
495	20241223	104600	108259610	2415	2415	2415	2415	0
496	20241223	104500	108259610	2415	2415	2415	2415	0
497	20241223	104400	108259610	2415	2415	2415	2415	0
498	20241223	104300	108259610	2415	2420	2420	2415	90
499	20241223	104200	108041815	2415	2415	2415	2415	12
500	20241223	104100	108012835	2420	2420	2420	2420	863
501	20241223	104000	105924375	2420	2420	2420	2420	42
502	20241223	103900	105822735	2420	2420	2420	2420	0
503	20241223	103800	105822735	2420	2420	2420	2420	0
504	20241223	103700	105822735	2420	2420	2420	2420	0
505	20241223	103600	105822735	2420	2420	2420	2420	11
506	20241223	103500	105796115	2420	2420	2420	2420	11
507	20241223	103400	105769495	2420	2420	2420	2420	5
508	20241223	103300	105757395	2420	2420	2420	2420	10
509	20241223	103200	105733195	2420	2420	2420	2420	0
510	20241223	103100	105733195	2420	2420	2420	2420	25
511	20241223	103000	105672695	2415	2415	2415	2410	551
512	20241223	102900	104342035	2415	2415	2415	2415	0
513	20241223	102800	104342035	2415	2415	2415	2415	15
514	20241223	102700	104305810	2420	2420	2420	2420	2
515	20241223	102600	104300970	2420	2420	2420	2420	2
516	20241223	102500	104296130	2420	2420	2420	2420	0
517	20241223	102400	104296130	2420	2420	2420	2420	50
518	20241223	102300	104175130	2425	2425	2425	2425	0
519	20241223	102200	104175130	2425	2425	2425	2425	0
520	20241223	102100	104175130	2425	2425	2425	2425	2
521	20241223	102000	104170280	2425	2420	2425	2420	3030
522	20241223	101900	96823530	2410	2410	2410	2410	0
523	20241223	101800	96823530	2410	2410	2410	2410	3000
524	20241223	101700	89593530	2420	2420	2420	2420	800
525	20241223	101600	87657530	2415	2415	2415	2415	0
526	20241223	101500	87657530	2415	2415	2415	2415	26
527	20241223	101400	87594740	2410	2410	2410	2410	0
528	20241223	101300	87594740	2410	2410	2410	2410	0
529	20241223	101200	87594740	2410	2410	2410	2410	0
530	20241223	101100	87594740	2410	2410	2410	2410	1000
531	20241223	101000	85184740	2425	2425	2425	2425	10
532	20241223	100900	85160490	2420	2420	2420	2420	1612
533	20241223	100800	81259450	2420	2415	2420	2415	1202
534	20241223	100700	78356610	2405	2410	2410	2405	500
535	20241223	100600	77152255	2410	2415	2415	2410	1063
536	20241223	100500	74588860	2420	2420	2420	2420	5
537	20241223	100400	74576760	2420	2420	2420	2420	1
538	20241223	100300	74574340	2415	2415	2415	2415	0
539	20241223	100200	74574340	2415	2415	2415	2415	0
540	20241223	100100	74574340	2415	2415	2415	2415	21
541	20241223	100000	74523625	2415	2415	2415	2415	223
542	20241223	095900	73985080	2410	2410	2410	2410	0
543	20241223	095800	73985080	2410	2410	2410	2410	0
544	20241223	095700	73985080	2410	2410	2410	2410	0
545	20241223	095600	73985080	2410	2410	2410	2410	61
546	20241223	095500	73838070	2420	2420	2420	2420	0
547	20241223	095400	73838070	2420	2420	2420	2420	0
548	20241223	095300	73838070	2420	2420	2420	2420	0
549	20241223	095200	73838070	2420	2410	2420	2410	2
550	20241223	095100	73833240	2420	2420	2420	2420	0
551	20241223	095000	73833240	2420	2420	2420	2420	40
552	20241223	094900	73736440	2410	2420	2420	2410	51
553	20241223	094800	73613520	2420	2420	2420	2420	7
554	20241223	094700	73596580	2420	2415	2420	2415	618
555	20241223	094600	72104100	2415	2415	2415	2415	11
556	20241223	094500	72077535	2410	2410	2410	2410	1050
557	20241223	094400	69547035	2410	2410	2410	2410	55
558	20241223	094300	69414485	2410	2410	2410	2410	0
559	20241223	094200	69414485	2410	2410	2410	2410	0
560	20241223	094100	69414485	2410	2410	2410	2410	0
561	20241223	094000	69414485	2410	2410	2410	2410	36
562	20241223	093900	69327725	2410	2410	2410	2410	0
563	20241223	093800	69327725	2410	2405	2410	2405	986
564	20241223	093700	66953070	2400	2400	2400	2400	0
565	20241223	093600	66953070	2400	2400	2400	2400	108
566	20241223	093500	66693870	2380	2380	2380	2380	0
567	20241223	093400	66693870	2380	2380	2380	2380	0
568	20241223	093300	66693870	2380	2395	2395	2380	5000
569	20241223	093200	54775170	2380	2380	2380	2380	0
570	20241223	093100	54775170	2380	2410	2410	2380	11000
571	20241223	093000	28502435	2415	2415	2415	2415	0
572	20241223	092900	28502435	2415	2415	2415	2415	4
573	20241223	092800	28492775	2415	2415	2415	2415	0
574	20241223	092700	28492775	2415	2415	2415	2415	2
575	20241223	092600	28487945	2410	2410	2410	2410	2
576	20241223	092500	28483125	2410	2410	2410	2410	44
577	20241223	092400	28377085	2410	2410	2410	2410	0
578	20241223	092300	28377085	2410	2410	2410	2410	300
579	20241223	092200	27654085	2410	2410	2410	2410	2
580	20241223	092100	27649265	2410	2410	2410	2410	1
581	20241223	092000	27646855	2405	2405	2405	2405	0
582	20241223	091900	27646855	2405	2405	2405	2405	0
583	20241223	091800	27646855	2405	2405	2405	2405	13
584	20241223	091700	27615590	2420	2420	2420	2420	0
585	20241223	091600	27615590	2420	2420	2420	2420	0
586	20241223	091500	27615590	2420	2420	2420	2420	1
587	20241223	091400	27613170	2400	2400	2400	2400	100
588	20241223	091300	27373170	2420	2420	2420	2420	0
589	20241223	091200	27373170	2420	2420	2420	2420	0
590	20241223	091100	27373170	2420	2420	2420	2420	0
591	20241223	091000	27373170	2420	2420	2420	2420	0
592	20241223	090900	27373170	2420	2420	2420	2420	0
593	20241223	090800	27373170	2420	2420	2420	2420	38
594	20241223	090700	27281210	2420	2420	2420	2420	8
595	20241223	090600	27261850	2420	2420	2420	2420	0
596	20241223	090500	27261850	2420	2395	2420	2395	551
597	20241223	090400	25941180	2400	2400	2400	2400	0
598	20241223	090300	25941180	2400	2405	2405	2400	5000
599	20241223	090200	13940275	2420	2420	2420	2420	528
600	20241223	090100	12662515	2420	2405	2420	2400	502
601	20241223	090000	11457160	2415	2390	2415	2390	4759