KissMeData/125210/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	202400	113722600	5940	5940	5940	5940	963
3	20241223	202300	113722600	5940	5940	5940	5940	0
4	20241223	202200	113722600	5940	5940	5940	5940	0
5	20241223	202100	113722600	5940	5940	5940	5940	0
6	20241223	202000	113722600	5940	5940	5940	5940	0
7	20241223	201900	113722600	5940	5940	5940	5940	0
8	20241223	201800	113722600	5940	5940	5940	5940	0
9	20241223	201700	113722600	5940	5940	5940	5940	0
10	20241223	201600	113722600	5940	5940	5940	5940	0
11	20241223	201500	113722600	5940	5940	5940	5940	0
12	20241223	201400	113722600	5940	5940	5940	5940	0
13	20241223	201300	113722600	5940	5940	5940	5940	0
14	20241223	201200	113722600	5940	5940	5940	5940	0
15	20241223	201100	113722600	5940	5940	5940	5940	0
16	20241223	201000	113722600	5940	5940	5940	5940	0
17	20241223	200900	113722600	5940	5940	5940	5940	0
18	20241223	200800	113722600	5940	5940	5940	5940	0
19	20241223	200700	113722600	5940	5940	5940	5940	0
20	20241223	200600	113722600	5940	5940	5940	5940	0
21	20241223	200500	113722600	5940	5940	5940	5940	0
22	20241223	200400	113722600	5940	5940	5940	5940	0
23	20241223	200300	113722600	5940	5940	5940	5940	0
24	20241223	200200	113722600	5940	5940	5940	5940	0
25	20241223	200100	113722600	5940	5940	5940	5940	0
26	20241223	200000	113722600	5940	5940	5940	5940	0
27	20241223	195900	113722600	5940	5940	5940	5940	0
28	20241223	195800	113722600	5940	5940	5940	5940	0
29	20241223	195700	113722600	5940	5940	5940	5940	0
30	20241223	195600	113722600	5940	5940	5940	5940	0
31	20241223	195500	113722600	5940	5940	5940	5940	0
32	20241223	195400	113722600	5940	5940	5940	5940	963
33	20241223	195300	113722600	5940	5940	5940	5940	0
34	20241223	195200	113722600	5940	5940	5940	5940	0
35	20241223	195100	113722600	5940	5940	5940	5940	0
36	20241223	195000	113722600	5940	5940	5940	5940	0
37	20241223	194900	113722600	5940	5940	5940	5940	0
38	20241223	194800	113722600	5940	5940	5940	5940	0
39	20241223	194700	113722600	5940	5940	5940	5940	0
40	20241223	194600	113722600	5940	5940	5940	5940	0
41	20241223	194500	113722600	5940	5940	5940	5940	0
42	20241223	194400	113722600	5940	5940	5940	5940	0
43	20241223	194300	113722600	5940	5940	5940	5940	0
44	20241223	194200	113722600	5940	5940	5940	5940	0
45	20241223	194100	113722600	5940	5940	5940	5940	0
46	20241223	194000	113722600	5940	5940	5940	5940	0
47	20241223	193900	113722600	5940	5940	5940	5940	0
48	20241223	193800	113722600	5940	5940	5940	5940	0
49	20241223	193700	113722600	5940	5940	5940	5940	0
50	20241223	193600	113722600	5940	5940	5940	5940	0
51	20241223	193500	113722600	5940	5940	5940	5940	0
52	20241223	193400	113722600	5940	5940	5940	5940	0
53	20241223	193300	113722600	5940	5940	5940	5940	0
54	20241223	193200	113722600	5940	5940	5940	5940	0
55	20241223	193100	113722600	5940	5940	5940	5940	0
56	20241223	193000	113722600	5940	5940	5940	5940	0
57	20241223	192900	113722600	5940	5940	5940	5940	0
58	20241223	192800	113722600	5940	5940	5940	5940	0
59	20241223	192700	113722600	5940	5940	5940	5940	0
60	20241223	192600	113722600	5940	5940	5940	5940	0
61	20241223	192500	113722600	5940	5940	5940	5940	0
62	20241223	192400	113722600	5940	5940	5940	5940	963
63	20241223	192300	113722600	5940	5940	5940	5940	0
64	20241223	192200	113722600	5940	5940	5940	5940	0
65	20241223	192100	113722600	5940	5940	5940	5940	0
66	20241223	192000	113722600	5940	5940	5940	5940	0
67	20241223	191900	113722600	5940	5940	5940	5940	0
68	20241223	191800	113722600	5940	5940	5940	5940	0
69	20241223	191700	113722600	5940	5940	5940	5940	0
70	20241223	191600	113722600	5940	5940	5940	5940	0
71	20241223	191500	113722600	5940	5940	5940	5940	0
72	20241223	191400	113722600	5940	5940	5940	5940	0
73	20241223	191300	113722600	5940	5940	5940	5940	0
74	20241223	191200	113722600	5940	5940	5940	5940	0
75	20241223	191100	113722600	5940	5940	5940	5940	0
76	20241223	191000	113722600	5940	5940	5940	5940	0
77	20241223	190900	113722600	5940	5940	5940	5940	0
78	20241223	190800	113722600	5940	5940	5940	5940	0
79	20241223	190700	113722600	5940	5940	5940	5940	0
80	20241223	190600	113722600	5940	5940	5940	5940	0
81	20241223	190500	113722600	5940	5940	5940	5940	0
82	20241223	190400	113722600	5940	5940	5940	5940	0
83	20241223	190300	113722600	5940	5940	5940	5940	0
84	20241223	190200	113722600	5940	5940	5940	5940	0
85	20241223	190100	113722600	5940	5940	5940	5940	0
86	20241223	190000	113722600	5940	5940	5940	5940	0
87	20241223	185900	113722600	5940	5940	5940	5940	0
88	20241223	185800	113722600	5940	5940	5940	5940	0
89	20241223	185700	113722600	5940	5940	5940	5940	0
90	20241223	185600	113722600	5940	5940	5940	5940	0
91	20241223	185500	113722600	5940	5940	5940	5940	0
92	20241223	185400	113722600	5940	5940	5940	5940	963
93	20241223	185300	113722600	5940	5940	5940	5940	0
94	20241223	185200	113722600	5940	5940	5940	5940	0
95	20241223	185100	113722600	5940	5940	5940	5940	0
96	20241223	185000	113722600	5940	5940	5940	5940	0
97	20241223	184900	113722600	5940	5940	5940	5940	0
98	20241223	184800	113722600	5940	5940	5940	5940	0
99	20241223	184700	113722600	5940	5940	5940	5940	0
100	20241223	184600	113722600	5940	5940	5940	5940	0
101	20241223	184500	113722600	5940	5940	5940	5940	0
102	20241223	184400	113722600	5940	5940	5940	5940	0
103	20241223	184300	113722600	5940	5940	5940	5940	0
104	20241223	184200	113722600	5940	5940	5940	5940	0
105	20241223	184100	113722600	5940	5940	5940	5940	0
106	20241223	184000	113722600	5940	5940	5940	5940	0
107	20241223	183900	113722600	5940	5940	5940	5940	0
108	20241223	183800	113722600	5940	5940	5940	5940	0
109	20241223	183700	113722600	5940	5940	5940	5940	0
110	20241223	183600	113722600	5940	5940	5940	5940	0
111	20241223	183500	113722600	5940	5940	5940	5940	0
112	20241223	183400	113722600	5940	5940	5940	5940	0
113	20241223	183300	113722600	5940	5940	5940	5940	0
114	20241223	183200	113722600	5940	5940	5940	5940	0
115	20241223	183100	113722600	5940	5940	5940	5940	0
116	20241223	183000	113722600	5940	5940	5940	5940	0
117	20241223	182900	113722600	5940	5940	5940	5940	0
118	20241223	182800	113722600	5940	5940	5940	5940	0
119	20241223	182700	113722600	5940	5940	5940	5940	0
120	20241223	182600	113722600	5940	5940	5940	5940	0
121	20241223	182500	113722600	5940	5940	5940	5940	0
122	20241223	182400	113722600	5940	5940	5940	5940	963
123	20241223	182300	113722600	5940	5940	5940	5940	0
124	20241223	182200	113722600	5940	5940	5940	5940	0
125	20241223	182100	113722600	5940	5940	5940	5940	0
126	20241223	182000	113722600	5940	5940	5940	5940	0
127	20241223	181900	113722600	5940	5940	5940	5940	0
128	20241223	181800	113722600	5940	5940	5940	5940	0
129	20241223	181700	113722600	5940	5940	5940	5940	0
130	20241223	181600	113722600	5940	5940	5940	5940	0
131	20241223	181500	113722600	5940	5940	5940	5940	0
132	20241223	181400	113722600	5940	5940	5940	5940	0
133	20241223	181300	113722600	5940	5940	5940	5940	0
134	20241223	181200	113722600	5940	5940	5940	5940	0
135	20241223	181100	113722600	5940	5940	5940	5940	0
136	20241223	181000	113722600	5940	5940	5940	5940	0
137	20241223	180900	113722600	5940	5940	5940	5940	0
138	20241223	180800	113722600	5940	5940	5940	5940	0
139	20241223	180700	113722600	5940	5940	5940	5940	0
140	20241223	180600	113722600	5940	5940	5940	5940	0
141	20241223	180500	113722600	5940	5940	5940	5940	0
142	20241223	180400	113722600	5940	5940	5940	5940	0
143	20241223	180300	113722600	5940	5940	5940	5940	0
144	20241223	180200	113722600	5940	5940	5940	5940	0
145	20241223	180100	113722600	5940	5940	5940	5940	0
146	20241223	180000	113722600	5940	5940	5940	5940	0
147	20241223	175900	113722600	5940	5940	5940	5940	0
148	20241223	175800	113722600	5940	5940	5940	5940	0
149	20241223	175700	113722600	5940	5940	5940	5940	0
150	20241223	175600	113722600	5940	5940	5940	5940	0
151	20241223	175500	113722600	5940	5940	5940	5940	0
152	20241223	175400	113722600	5940	5940	5940	5940	963
153	20241223	175300	113722600	5940	5940	5940	5940	0
154	20241223	175200	113722600	5940	5940	5940	5940	0
155	20241223	175100	113722600	5940	5940	5940	5940	0
156	20241223	175000	113722600	5940	5940	5940	5940	0
157	20241223	174900	113722600	5940	5940	5940	5940	0
158	20241223	174800	113722600	5940	5940	5940	5940	0
159	20241223	174700	113722600	5940	5940	5940	5940	0
160	20241223	174600	113722600	5940	5940	5940	5940	0
161	20241223	174500	113722600	5940	5940	5940	5940	0
162	20241223	174400	113722600	5940	5940	5940	5940	0
163	20241223	174300	113722600	5940	5940	5940	5940	0
164	20241223	174200	113722600	5940	5940	5940	5940	0
165	20241223	174100	113722600	5940	5940	5940	5940	0
166	20241223	174000	113722600	5940	5940	5940	5940	0
167	20241223	173900	113722600	5940	5940	5940	5940	0
168	20241223	173800	113722600	5940	5940	5940	5940	0
169	20241223	173700	113722600	5940	5940	5940	5940	0
170	20241223	173600	113722600	5940	5940	5940	5940	0
171	20241223	173500	113722600	5940	5940	5940	5940	0
172	20241223	173400	113722600	5940	5940	5940	5940	0
173	20241223	173300	113722600	5940	5940	5940	5940	0
174	20241223	173200	113722600	5940	5940	5940	5940	0
175	20241223	173100	113722600	5940	5940	5940	5940	0
176	20241223	173000	113722600	5940	5940	5940	5940	0
177	20241223	172900	113722600	5940	5940	5940	5940	0
178	20241223	172800	113722600	5940	5940	5940	5940	0
179	20241223	172700	113722600	5940	5940	5940	5940	0
180	20241223	172600	113722600	5940	5940	5940	5940	0
181	20241223	172500	113722600	5940	5940	5940	5940	0
182	20241223	172400	113722600	5940	5940	5940	5940	963
183	20241223	172300	113722600	5940	5940	5940	5940	0
184	20241223	172200	113722600	5940	5940	5940	5940	0
185	20241223	172100	113722600	5940	5940	5940	5940	0
186	20241223	172000	113722600	5940	5940	5940	5940	0
187	20241223	171900	113722600	5940	5940	5940	5940	0
188	20241223	171800	113722600	5940	5940	5940	5940	0
189	20241223	171700	113722600	5940	5940	5940	5940	0
190	20241223	171600	113722600	5940	5940	5940	5940	0
191	20241223	171500	113722600	5940	5940	5940	5940	0
192	20241223	171400	113722600	5940	5940	5940	5940	0
193	20241223	171300	113722600	5940	5940	5940	5940	0
194	20241223	171200	113722600	5940	5940	5940	5940	0
195	20241223	171100	113722600	5940	5940	5940	5940	0
196	20241223	171000	113722600	5940	5940	5940	5940	0
197	20241223	170900	113722600	5940	5940	5940	5940	0
198	20241223	170800	113722600	5940	5940	5940	5940	0
199	20241223	170700	113722600	5940	5940	5940	5940	0
200	20241223	170600	113722600	5940	5940	5940	5940	0
201	20241223	170500	113722600	5940	5940	5940	5940	0
202	20241223	170400	113722600	5940	5940	5940	5940	0
203	20241223	170300	113722600	5940	5940	5940	5940	0
204	20241223	170200	113722600	5940	5940	5940	5940	0
205	20241223	170100	113722600	5940	5940	5940	5940	0
206	20241223	170000	113722600	5940	5940	5940	5940	0
207	20241223	165900	113722600	5940	5940	5940	5940	0
208	20241223	165800	113722600	5940	5940	5940	5940	0
209	20241223	165700	113722600	5940	5940	5940	5940	0
210	20241223	165600	113722600	5940	5940	5940	5940	0
211	20241223	165500	113722600	5940	5940	5940	5940	0
212	20241223	165400	113722600	5940	5940	5940	5940	963
213	20241223	165300	113722600	5940	5940	5940	5940	0
214	20241223	165200	113722600	5940	5940	5940	5940	0
215	20241223	165100	113722600	5940	5940	5940	5940	0
216	20241223	165000	113722600	5940	5940	5940	5940	0
217	20241223	164900	113722600	5940	5940	5940	5940	0
218	20241223	164800	113722600	5940	5940	5940	5940	0
219	20241223	164700	113722600	5940	5940	5940	5940	0
220	20241223	164600	113722600	5940	5940	5940	5940	0
221	20241223	164500	113722600	5940	5940	5940	5940	0
222	20241223	164400	113722600	5940	5940	5940	5940	0
223	20241223	164300	113722600	5940	5940	5940	5940	0
224	20241223	164200	113722600	5940	5940	5940	5940	0
225	20241223	164100	113722600	5940	5940	5940	5940	0
226	20241223	164000	113722600	5940	5940	5940	5940	0
227	20241223	163900	113722600	5940	5940	5940	5940	0
228	20241223	163800	113722600	5940	5940	5940	5940	0
229	20241223	163700	113722600	5940	5940	5940	5940	0
230	20241223	163600	113722600	5940	5940	5940	5940	0
231	20241223	163500	113722600	5940	5940	5940	5940	0
232	20241223	163400	113722600	5940	5940	5940	5940	0
233	20241223	163300	113722600	5940	5940	5940	5940	0
234	20241223	163200	113722600	5940	5940	5940	5940	0
235	20241223	163100	113722600	5940	5940	5940	5940	0
236	20241223	163000	113722600	5940	5940	5940	5940	0
237	20241223	162900	113722600	5940	5940	5940	5940	0
238	20241223	162800	113722600	5940	5940	5940	5940	0
239	20241223	162700	113722600	5940	5940	5940	5940	0
240	20241223	162600	113722600	5940	5940	5940	5940	0
241	20241223	162500	113722600	5940	5940	5940	5940	0
242	20241223	162400	113722600	5940	5940	5940	5940	963
243	20241223	162300	113722600	5940	5940	5940	5940	0
244	20241223	162200	113722600	5940	5940	5940	5940	0
245	20241223	162100	113722600	5940	5940	5940	5940	0
246	20241223	162000	113722600	5940	5940	5940	5940	0
247	20241223	161900	113722600	5940	5940	5940	5940	0
248	20241223	161800	113722600	5940	5940	5940	5940	0
249	20241223	161700	113722600	5940	5940	5940	5940	0
250	20241223	161600	113722600	5940	5940	5940	5940	0
251	20241223	161500	113722600	5940	5940	5940	5940	0
252	20241223	161400	113722600	5940	5940	5940	5940	0
253	20241223	161300	113722600	5940	5940	5940	5940	0
254	20241223	161200	113722600	5940	5940	5940	5940	0
255	20241223	161100	113722600	5940	5940	5940	5940	0
256	20241223	161000	113722600	5940	5940	5940	5940	0
257	20241223	160900	113722600	5940	5940	5940	5940	0
258	20241223	160800	113722600	5940	5940	5940	5940	0
259	20241223	160700	113722600	5940	5940	5940	5940	0
260	20241223	160600	113722600	5940	5940	5940	5940	0
261	20241223	160500	113722600	5940	5940	5940	5940	0
262	20241223	160400	113722600	5940	5940	5940	5940	0
263	20241223	160300	113722600	5940	5940	5940	5940	0
264	20241223	160200	113722600	5940	5940	5940	5940	0
265	20241223	160100	113722600	5940	5940	5940	5940	0
266	20241223	160000	113722600	5940	5940	5940	5940	0
267	20241223	155900	113722600	5940	5940	5940	5940	0
268	20241223	155800	113722600	5940	5940	5940	5940	0
269	20241223	155700	113722600	5940	5940	5940	5940	0
270	20241223	155600	113722600	5940	5940	5940	5940	0
271	20241223	155500	113722600	5940	5940	5940	5940	0
272	20241223	155400	113722600	5940	5940	5940	5940	963
273	20241223	155300	113722600	5940	5940	5940	5940	0
274	20241223	155200	113722600	5940	5940	5940	5940	0
275	20241223	155100	113722600	5940	5940	5940	5940	0
276	20241223	155000	113722600	5940	5940	5940	5940	0
277	20241223	154900	113722600	5940	5940	5940	5940	0
278	20241223	154800	113722600	5940	5940	5940	5940	0
279	20241223	154700	113722600	5940	5940	5940	5940	0
280	20241223	154600	113722600	5940	5940	5940	5940	0
281	20241223	154500	113722600	5940	5940	5940	5940	0
282	20241223	154400	113722600	5940	5940	5940	5940	0
283	20241223	154300	113722600	5940	5940	5940	5940	0
284	20241223	154200	113722600	5940	5940	5940	5940	0
285	20241223	154100	113722600	5940	5940	5940	5940	0
286	20241223	154000	113722600	5940	5940	5940	5940	0
287	20241223	153900	113722600	5940	5940	5940	5940	0
288	20241223	153800	113722600	5940	5940	5940	5940	0
289	20241223	153700	113722600	5940	5940	5940	5940	0
290	20241223	153600	113722600	5940	5940	5940	5940	0
291	20241223	153500	113722600	5940	5940	5940	5940	0
292	20241223	153400	113722600	5940	5940	5940	5940	0
293	20241223	153300	113722600	5940	5940	5940	5940	0
294	20241223	153200	113722600	5940	5940	5940	5940	0
295	20241223	153100	113722600	5940	5940	5940	5940	0
296	20241223	153000	113722600	5940	5940	5940	5940	963
297	20241223	152900	108002380	5950	5950	5950	5950	0
298	20241223	152800	108002380	5950	5950	5950	5950	0
299	20241223	152700	108002380	5950	5950	5950	5950	0
300	20241223	152600	108002380	5950	5950	5950	5950	0
301	20241223	152500	108002380	5950	5950	5950	5950	0
302	20241223	152400	108002380	5950	5950	5950	5950	0
303	20241223	152300	108002380	5950	5950	5950	5950	0
304	20241223	152200	108002380	5950	5950	5950	5950	0
305	20241223	152100	108002380	5950	5950	5950	5950	0
306	20241223	152000	108002380	5950	5950	5950	5950	0
307	20241223	151900	108002380	5950	5950	5950	5950	12
308	20241223	151800	107930980	5950	5950	5950	5950	7
309	20241223	151700	107889330	5950	5950	5950	5950	1
310	20241223	151600	107883380	5960	5960	5960	5960	0
311	20241223	151500	107883380	5960	5960	5960	5960	55
312	20241223	151400	107555580	5950	5950	5950	5950	75
313	20241223	151300	107109330	5950	5940	5950	5940	82
314	20241223	151200	106621780	5950	5950	5950	5950	62
315	20241223	151100	106252880	5950	5940	5950	5940	151
316	20241223	151000	105355930	5950	5950	5950	5950	0
317	20241223	150900	105355930	5950	5950	5950	5950	0
318	20241223	150800	105355930	5950	5950	5950	5950	0
319	20241223	150700	105355930	5950	5930	5950	5930	151
320	20241223	150600	104460480	5950	5950	5950	5950	50
321	20241223	150500	104162980	5950	5960	5960	5940	302
322	20241223	150400	102369070	5940	5950	5950	5940	284
323	20241223	150300	100680130	5960	5960	5960	5960	0
324	20241223	150200	100680130	5960	5960	5960	5960	0
325	20241223	150100	100680130	5960	5960	5960	5960	472
326	20241223	150000	97867010	5960	5960	5960	5960	3
327	20241223	145900	97849130	5960	5960	5960	5960	74
328	20241223	145800	97408090	5950	5950	5950	5950	153
329	20241223	145700	96497740	5950	5950	5950	5950	0
330	20241223	145600	96497740	5950	5950	5950	5950	1
331	20241223	145500	96491790	5970	5970	5970	5970	13
332	20241223	145400	96414180	5960	5960	5960	5960	7
333	20241223	145300	96372460	5960	5970	5970	5960	71
334	20241223	145200	95949290	5970	5970	5970	5970	4
335	20241223	145100	95925410	5960	5960	5960	5960	43
336	20241223	145000	95669130	5960	5960	5960	5960	0
337	20241223	144900	95669130	5960	5960	5960	5960	100
338	20241223	144800	95073130	5970	5970	5970	5970	10
339	20241223	144700	95013430	5980	5980	5980	5980	0
340	20241223	144600	95013430	5980	5980	5980	5980	19
341	20241223	144500	94899810	5980	5980	5980	5980	0
342	20241223	144400	94899810	5980	5980	5980	5980	65
343	20241223	144300	94511110	5970	5970	5970	5970	0
344	20241223	144200	94511110	5970	5970	5970	5970	38
345	20241223	144100	94284250	5960	5960	5960	5960	0
346	20241223	144000	94284250	5960	5960	5960	5960	168
347	20241223	143900	93282970	5960	5960	5960	5960	0
348	20241223	143800	93282970	5960	5960	5960	5960	170
349	20241223	143700	92269770	5960	5960	5960	5960	0
350	20241223	143600	92269770	5960	5960	5960	5960	0
351	20241223	143500	92269770	5960	5960	5960	5960	0
352	20241223	143400	92269770	5960	5980	5980	5960	400
353	20241223	143300	89883770	5960	5960	5960	5960	0
354	20241223	143200	89883770	5960	5960	5960	5960	0
355	20241223	143100	89883770	5960	5960	5960	5960	0
356	20241223	143000	89883770	5960	5960	5960	5960	0
357	20241223	142900	89883770	5960	5960	5960	5960	0
358	20241223	142800	89883770	5960	5960	5960	5960	0
359	20241223	142700	89883770	5960	5970	5970	5960	300
360	20241223	142600	88095240	5990	5990	5990	5990	10
361	20241223	142500	88035340	5990	5990	5990	5990	0
362	20241223	142400	88035340	5990	5990	5990	5990	0
363	20241223	142300	88035340	5990	5990	5990	5990	0
364	20241223	142200	88035340	5990	5990	5990	5990	1
365	20241223	142100	88029350	5970	5970	5970	5970	50
366	20241223	142000	87730850	5970	5970	5970	5970	122
367	20241223	141900	87002510	5970	5970	5970	5970	178
368	20241223	141800	85939850	5990	5990	5990	5990	2
369	20241223	141700	85927870	5980	5980	5980	5980	81
370	20241223	141600	85443490	5980	5980	5980	5980	0
371	20241223	141500	85443490	5980	5980	5980	5980	0
372	20241223	141400	85443490	5980	5980	5980	5980	0
373	20241223	141300	85443490	5980	5980	5980	5980	0
374	20241223	141200	85443490	5980	5980	5980	5980	0
375	20241223	141100	85443490	5980	5980	5980	5980	0
376	20241223	141000	85443490	5980	5980	5980	5980	0
377	20241223	140900	85443490	5980	5980	5980	5980	48
378	20241223	140800	85156450	5970	5970	5970	5970	0
379	20241223	140700	85156450	5970	5970	5970	5970	0
380	20241223	140600	85156450	5970	5970	5970	5970	0
381	20241223	140500	85156450	5970	5970	5970	5970	0
382	20241223	140400	85156450	5970	5970	5970	5970	1
383	20241223	140300	85150480	5980	5980	5980	5980	0
384	20241223	140200	85150480	5980	5980	5980	5980	0
385	20241223	140100	85150480	5980	5980	5980	5980	0
386	20241223	140000	85150480	5980	5980	5980	5980	0
387	20241223	135900	85150480	5980	5980	5980	5980	10
388	20241223	135800	85090680	5980	5980	5980	5980	0
389	20241223	135700	85090680	5980	5980	5980	5980	1
390	20241223	135600	85084700	5970	5970	5970	5970	17
391	20241223	135500	84983210	5970	5970	5970	5970	4
392	20241223	135400	84959330	5970	5970	5970	5970	1
393	20241223	135300	84953360	5970	5970	5980	5970	180
394	20241223	135200	83877750	5970	5970	5970	5970	16
395	20241223	135100	83782230	5970	5970	5970	5970	0
396	20241223	135000	83782230	5970	5970	5970	5970	0
397	20241223	134900	83782230	5970	5970	5970	5970	0
398	20241223	134800	83782230	5970	5970	5970	5970	4
399	20241223	134700	83758350	5950	5950	5950	5950	0
400	20241223	134600	83758350	5950	5950	5950	5950	15
401	20241223	134500	83669100	5960	5960	5960	5960	50
402	20241223	134400	83371100	5960	5960	5960	5960	15
403	20241223	134300	83281700	5960	5960	5960	5960	2
404	20241223	134200	83269780	5970	5970	5970	5970	0
405	20241223	134100	83269780	5970	5970	5970	5970	1
406	20241223	134000	83263810	5970	5970	5970	5970	0
407	20241223	133900	83263810	5970	5970	5970	5970	0
408	20241223	133800	83263810	5970	5970	5970	5970	11
409	20241223	133700	83198140	5980	5980	5980	5980	0
410	20241223	133600	83198140	5980	5980	5980	5980	0
411	20241223	133500	83198140	5980	5980	5980	5980	2
412	20241223	133400	83186180	5970	5970	5970	5970	0
413	20241223	133300	83186180	5970	5970	5970	5970	0
414	20241223	133200	83186180	5970	5970	5970	5970	0
415	20241223	133100	83186180	5970	5970	5970	5970	21
416	20241223	133000	83060810	5970	5970	5970	5970	101
417	20241223	132900	82457840	5970	5970	5970	5970	0
418	20241223	132800	82457840	5970	5970	5970	5970	0
419	20241223	132700	82457840	5970	5970	5970	5970	0
420	20241223	132600	82457840	5970	5970	5970	5970	0
421	20241223	132500	82457840	5970	5970	5970	5970	0
422	20241223	132400	82457840	5970	5970	5970	5970	0
423	20241223	132300	82457840	5970	5970	5970	5970	0
424	20241223	132200	82457840	5970	5970	5970	5970	0
425	20241223	132100	82457840	5970	5970	5970	5970	0
426	20241223	132000	82457840	5970	5970	5970	5970	0
427	20241223	131900	82457840	5970	5970	5970	5970	1
428	20241223	131800	82451870	5970	5970	5970	5970	0
429	20241223	131700	82451870	5970	5970	5970	5970	1
430	20241223	131600	82445900	5970	5970	5970	5970	1
431	20241223	131500	82439930	5970	5970	5970	5970	0
432	20241223	131400	82439930	5970	5970	5970	5970	1
433	20241223	131300	82433960	5950	5950	5950	5950	0
434	20241223	131200	82433960	5950	5950	5950	5950	0
435	20241223	131100	82433960	5950	5950	5950	5950	0
436	20241223	131000	82433960	5950	5950	5950	5950	0
437	20241223	130900	82433960	5950	5950	5950	5950	10
438	20241223	130800	82374460	5990	5960	5990	5960	50
439	20241223	130700	82075620	5950	5950	5950	5950	0
440	20241223	130600	82075620	5950	5950	5950	5950	0
441	20241223	130500	82075620	5950	5950	5950	5950	0
442	20241223	130400	82075620	5950	5950	5950	5950	0
443	20241223	130300	82075620	5950	5950	5950	5950	0
444	20241223	130200	82075620	5950	5950	5950	5950	52
445	20241223	130100	81766220	5970	5970	5970	5970	0
446	20241223	130000	81766220	5970	5970	5970	5970	0
447	20241223	125900	81766220	5970	5970	5970	5970	0
448	20241223	125800	81766220	5970	5970	5970	5970	0
449	20241223	125700	81766220	5970	5970	5970	5970	5
450	20241223	125600	81736370	5970	5970	5970	5970	0
451	20241223	125500	81736370	5970	5970	5970	5970	0
452	20241223	125400	81736370	5970	5970	5970	5970	0
453	20241223	125300	81736370	5970	5960	5970	5950	543
454	20241223	125200	78502610	5990	5990	5990	5990	0
455	20241223	125100	78502610	5990	5990	5990	5990	0
456	20241223	125000	78502610	5990	5990	5990	5990	0
457	20241223	124900	78502610	5990	5990	5990	5990	0
458	20241223	124800	78502610	5990	5990	5990	5990	0
459	20241223	124700	78502610	5990	5990	5990	5990	0
460	20241223	124600	78502610	5990	5990	5990	5990	0
461	20241223	124500	78502610	5990	5990	5990	5990	0
462	20241223	124400	78502610	5990	5990	5990	5990	2
463	20241223	124300	78490630	5990	5990	5990	5990	0
464	20241223	124200	78490630	5990	5980	5990	5980	2
465	20241223	124100	78478660	5980	5980	5980	5980	0
466	20241223	124000	78478660	5980	5980	5980	5980	0
467	20241223	123900	78478660	5980	5980	5980	5980	0
468	20241223	123800	78478660	5980	5980	5980	5980	206
469	20241223	123700	77246780	5980	5980	5980	5980	0
470	20241223	123600	77246780	5980	5980	5980	5980	0
471	20241223	123500	77246780	5980	5980	5980	5980	0
472	20241223	123400	77246780	5980	5980	5980	5980	0
473	20241223	123300	77246780	5980	5980	5980	5980	0
474	20241223	123200	77246780	5980	5980	5980	5980	0
475	20241223	123100	77246780	5980	5980	5980	5980	0
476	20241223	123000	77246780	5980	5980	5980	5980	0
477	20241223	122900	77246780	5980	5980	5980	5980	0
478	20241223	122800	77246780	5980	5980	5980	5980	0
479	20241223	122700	77246780	5980	5980	5980	5980	0
480	20241223	122600	77246780	5980	5980	5980	5980	0
481	20241223	122500	77246780	5980	5980	5980	5980	0
482	20241223	122400	77246780	5980	5980	5980	5980	0
483	20241223	122300	77246780	5980	5980	5980	5980	0
484	20241223	122200	77246780	5980	5980	5980	5980	0
485	20241223	122100	77246780	5980	5980	5980	5980	0
486	20241223	122000	77246780	5980	5980	5980	5980	0
487	20241223	121900	77246780	5980	5980	5980	5980	0
488	20241223	121800	77246780	5980	5980	5980	5980	0
489	20241223	121700	77246780	5980	5980	5980	5980	101
490	20241223	121600	76642800	6010	6010	6010	6010	0
491	20241223	121500	76642800	6010	6010	6010	6010	0
492	20241223	121400	76642800	6010	6010	6010	6010	7
493	20241223	121300	76600730	6000	6000	6000	6000	92
494	20241223	121200	76048730	6010	6010	6010	6010	0
495	20241223	121100	76048730	6010	6010	6010	6010	0
496	20241223	121000	76048730	6010	6010	6010	6010	0
497	20241223	120900	76048730	6010	6010	6010	6010	0
498	20241223	120800	76048730	6010	6010	6010	6010	0
499	20241223	120700	76048730	6010	6010	6010	6000	89
500	20241223	120600	75513880	5980	5980	5980	5980	0
501	20241223	120500	75513880	5980	5980	5980	5980	8
502	20241223	120400	75466040	6010	6010	6010	6010	0
503	20241223	120300	75466040	6010	6010	6010	6010	0
504	20241223	120200	75466040	6010	6010	6010	6010	10
505	20241223	120100	75405940	6000	6000	6000	6000	0
506	20241223	120000	75405940	6000	6000	6000	6000	0
507	20241223	115900	75405940	6000	6000	6000	6000	517
508	20241223	115800	72303940	5990	5980	5990	5980	170
509	20241223	115700	71285770	5950	5950	5950	5950	0
510	20241223	115600	71285770	5950	5950	5950	5950	0
511	20241223	115500	71285770	5950	5950	5950	5950	1
512	20241223	115400	71279820	5970	5970	5970	5970	0
513	20241223	115300	71279820	5970	5970	5970	5970	0
514	20241223	115200	71279820	5970	5970	5970	5970	0
515	20241223	115100	71279820	5970	5980	5980	5970	5
516	20241223	115000	71249940	5990	5990	5990	5990	0
517	20241223	114900	71249940	5990	5990	5990	5990	100
518	20241223	114800	70650940	5990	5970	5990	5970	500
519	20241223	114700	67662760	5940	5940	5940	5940	24
520	20241223	114600	67520200	5960	5960	5960	5960	0
521	20241223	114500	67520200	5960	5960	5960	5960	1
522	20241223	114400	67514240	5960	5960	5960	5960	700
523	20241223	114300	63342240	5940	5940	5940	5940	0
524	20241223	114200	63342240	5940	5940	5940	5940	0
525	20241223	114100	63342240	5940	5960	5960	5940	374
526	20241223	114000	61117160	5960	5960	5960	5960	0
527	20241223	113900	61117160	5960	5960	5960	5960	0
528	20241223	113800	61117160	5960	5960	5960	5960	80
529	20241223	113700	60640360	5970	5970	5970	5970	0
530	20241223	113600	60640360	5970	5970	5970	5970	0
531	20241223	113500	60640360	5970	5970	5970	5970	0
532	20241223	113400	60640360	5970	5970	5970	5970	2
533	20241223	113300	60628420	5950	5950	5950	5950	0
534	20241223	113200	60628420	5950	5950	5950	5950	0
535	20241223	113100	60628420	5950	5950	5950	5950	11
536	20241223	113000	60562970	5950	5950	5950	5950	0
537	20241223	112900	60562970	5950	5950	5950	5950	0
538	20241223	112800	60562970	5950	5950	5950	5950	0
539	20241223	112700	60562970	5950	5950	5950	5950	0
540	20241223	112600	60562970	5950	5950	5950	5950	0
541	20241223	112500	60562970	5950	5970	5970	5950	115
542	20241223	112400	59876720	5970	5970	5970	5970	0
543	20241223	112300	59876720	5970	5970	5970	5970	0
544	20241223	112200	59876720	5970	5970	5970	5970	50
545	20241223	112100	59578220	5950	5950	5950	5950	0
546	20241223	112000	59578220	5950	5950	5950	5950	0
547	20241223	111900	59578220	5950	5970	5970	5950	55
548	20241223	111800	59249970	5950	5950	5950	5950	0
549	20241223	111700	59249970	5950	5950	5950	5950	1
550	20241223	111600	59244020	5950	5950	5950	5950	0
551	20241223	111500	59244020	5950	5950	5950	5950	0
552	20241223	111400	59244020	5950	5950	5950	5950	0
553	20241223	111300	59244020	5950	5950	5950	5950	2
554	20241223	111200	59232120	5950	5950	5950	5950	0
555	20241223	111100	59232120	5950	5950	5950	5950	2
556	20241223	111000	59220220	5950	5950	5950	5950	0
557	20241223	110900	59220220	5950	5950	5950	5950	20
558	20241223	110800	59101220	5980	5980	5980	5980	0
559	20241223	110700	59101220	5980	5980	5980	5980	2
560	20241223	110600	59089260	5940	5940	5940	5940	0
561	20241223	110500	59089260	5940	5940	5940	5940	0
562	20241223	110400	59089260	5940	5940	5940	5940	0
563	20241223	110300	59089260	5940	5940	5940	5940	0
564	20241223	110200	59089260	5940	5940	5940	5940	5
565	20241223	110100	59059560	5940	5980	5980	5940	111
566	20241223	110000	58396220	5940	5940	5940	5940	0
567	20241223	105900	58396220	5940	5990	5990	5940	101
568	20241223	105800	57791280	5990	5990	5990	5990	0
569	20241223	105700	57791280	5990	5990	5990	5990	0
570	20241223	105600	57791280	5990	5990	5990	5990	0
571	20241223	105500	57791280	5990	5990	5990	5990	0
572	20241223	105400	57791280	5990	5990	5990	5990	0
573	20241223	105300	57791280	5990	5940	5990	5940	22
574	20241223	105200	57660550	6000	6000	6000	6000	0
575	20241223	105100	57660550	6000	6000	6000	6000	0
576	20241223	105000	57660550	6000	6000	6000	6000	0
577	20241223	104900	57660550	6000	6000	6000	6000	0
578	20241223	104800	57660550	6000	6000	6000	6000	50
579	20241223	104700	57360550	6000	6000	6000	6000	50
580	20241223	104600	57060550	6000	6000	6000	6000	0
581	20241223	104500	57060550	6000	6000	6000	6000	0
582	20241223	104400	57060550	6000	6000	6000	6000	0
583	20241223	104300	57060550	6000	5990	6000	5990	3
584	20241223	104200	57042570	5990	5970	5990	5970	566
585	20241223	104100	53659940	5970	5970	5970	5970	0
586	20241223	104000	53659940	5970	5970	5970	5970	132
587	20241223	103900	52871900	5970	5970	5970	5920	649
588	20241223	103800	49022370	5970	5920	5970	5920	892
589	20241223	103700	43732070	5960	5960	5960	5960	0
590	20241223	103600	43732070	5960	5960	5960	5960	0
591	20241223	103500	43732070	5960	5960	5960	5960	90
592	20241223	103400	43195670	5960	5960	5960	5960	50
593	20241223	103300	42897670	5960	5960	5960	5960	201
594	20241223	103200	41699710	5960	5960	5960	5960	0
595	20241223	103100	41699710	5960	5950	5960	5950	743
596	20241223	103000	37276250	5940	5940	5940	5940	280
597	20241223	102900	35613050	5920	5920	5920	5920	59
598	20241223	102800	35263770	5920	5920	5920	5920	0
599	20241223	102700	35263770	5920	5920	5920	5920	0
600	20241223	102600	35263770	5920	5920	5920	5920	4
601	20241223	102500	35240090	5920	5920	5920	5920	304
602	20241223	102400	33440410	5950	5950	5950	5950	0
603	20241223	102300	33440410	5950	5950	5950	5950	10
604	20241223	102200	33380910	5950	5950	5950	5950	1
605	20241223	102100	33374960	5930	5930	5930	5930	0
606	20241223	102000	33374960	5930	5930	5930	5930	50
607	20241223	101900	33078460	5910	5910	5910	5910	0
608	20241223	101800	33078460	5910	5910	5910	5910	0
609	20241223	101700	33078460	5910	5910	5910	5910	0
610	20241223	101600	33078460	5910	5910	5910	5910	0
611	20241223	101500	33078460	5910	5910	5910	5910	0
612	20241223	101400	33078460	5910	5910	5910	5910	100
613	20241223	101300	32487460	5950	5950	5950	5950	0
614	20241223	101200	32487460	5950	5950	5950	5950	32
615	20241223	101100	32297060	5950	5950	5950	5950	0
616	20241223	101000	32297060	5950	5950	5950	5950	0
617	20241223	100900	32297060	5950	5950	5950	5950	1
618	20241223	100800	32291110	5950	5940	5950	5940	102
619	20241223	100700	31685220	5930	5930	5930	5930	318
620	20241223	100600	29799480	5930	5900	5930	5900	230
621	20241223	100500	28441760	5900	5900	5900	5900	0
622	20241223	100400	28441760	5900	5900	5900	5900	2
623	20241223	100300	28429960	5930	5930	5930	5930	0
624	20241223	100200	28429960	5930	5930	5930	5930	4
625	20241223	100100	28406240	5930	5930	5930	5930	0
626	20241223	100000	28406240	5930	5930	5930	5930	0
627	20241223	095900	28406240	5930	5930	5930	5930	0
628	20241223	095800	28406240	5930	5930	5930	5930	0
629	20241223	095700	28406240	5930	5930	5930	5930	0
630	20241223	095600	28406240	5930	5920	5930	5920	9
631	20241223	095500	28352910	5910	5910	5910	5910	0
632	20241223	095400	28352910	5910	5910	5910	5910	56
633	20241223	095300	28021950	5930	5930	5930	5930	0
634	20241223	095200	28021950	5930	5930	5930	5930	0
635	20241223	095100	28021950	5930	5930	5930	5930	24
636	20241223	095000	27879630	5930	5930	5930	5930	0
637	20241223	094900	27879630	5930	5930	5930	5930	0
638	20241223	094800	27879630	5930	5930	5930	5930	7
639	20241223	094700	27838120	5930	5930	5930	5930	1
640	20241223	094600	27832190	5930	5930	5930	5930	32
641	20241223	094500	27642430	5930	5930	5930	5930	1
642	20241223	094400	27636500	5900	5900	5900	5900	1
643	20241223	094300	27630600	5900	5900	5900	5900	18
644	20241223	094200	27524400	5910	5910	5910	5910	20
645	20241223	094100	27406200	5900	5900	5900	5900	227
646	20241223	094000	26066900	5900	5900	5900	5900	0
647	20241223	093900	26066900	5900	5900	5900	5900	0
648	20241223	093800	26066900	5900	5900	5900	5900	1
649	20241223	093700	26061000	5890	5890	5890	5890	124
650	20241223	093600	25330640	5890	5890	5890	5890	10
651	20241223	093500	25271740	5890	5890	5890	5890	65
652	20241223	093400	24888890	5890	5890	5890	5890	1
653	20241223	093300	24883000	5870	5870	5870	5870	31
654	20241223	093200	24701030	5870	5870	5870	5870	52
655	20241223	093100	24395790	5870	5870	5870	5870	20
656	20241223	093000	24278390	5870	5860	5870	5850	234
657	20241223	092900	22907120	5870	5880	5880	5870	1119
658	20241223	092800	16335580	5900	5900	5900	5900	169
659	20241223	092700	15338480	5900	5900	5900	5900	0
660	20241223	092600	15338480	5900	5900	5900	5900	126
661	20241223	092500	14595080	5890	5890	5890	5890	16
662	20241223	092400	14500840	5890	5890	5890	5890	0
663	20241223	092300	14500840	5890	5890	5890	5890	0
664	20241223	092200	14500840	5890	5890	5890	5890	0
665	20241223	092100	14500840	5890	5890	5890	5890	50
666	20241223	092000	14206340	5930	5890	5930	5880	235
667	20241223	091900	12822390	5910	5930	5930	5900	35
668	20241223	091800	12615370	5930	5930	5930	5930	0
669	20241223	091700	12615370	5930	5930	5930	5930	288
670	20241223	091600	10907530	5930	5930	5930	5930	0
671	20241223	091500	10907530	5930	5930	5930	5930	10
672	20241223	091400	10848230	5960	5940	5960	5940	75
673	20241223	091300	10401530	5960	5960	5960	5960	214
674	20241223	091200	9126090	5940	5940	5940	5940	96
675	20241223	091100	8555850	5950	5950	5950	5950	100
676	20241223	091000	7960850	5960	5950	5960	5940	239
677	20241223	090900	6540890	5950	5950	5950	5950	20
678	20241223	090800	6421890	5960	5960	5960	5960	500
679	20241223	090700	3441890	5950	5950	5950	5950	1
680	20241223	090600	3435940	5940	5940	5940	5940	0
681	20241223	090500	3435940	5940	5940	5940	5940	0
682	20241223	090400	3435940	5940	5950	5960	5940	308
683	20241223	090300	1601450	5930	5930	5960	5930	33
684	20241223	090200	1405730	5930	5930	5930	5930	0
685	20241223	090100	1405730	5930	5930	5930	5930	0
686	20241223	090000	1405730	5930	5860	5930	5860	239