KissMeData/222110/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	205000	289640230	5670	5670	5670	5670	209
3	20241223	204900	289640230	5670	5670	5670	5670	0
4	20241223	204800	289640230	5670	5670	5670	5670	0
5	20241223	204700	289640230	5670	5670	5670	5670	0
6	20241223	204600	289640230	5670	5670	5670	5670	0
7	20241223	204500	289640230	5670	5670	5670	5670	0
8	20241223	204400	289640230	5670	5670	5670	5670	0
9	20241223	204300	289640230	5670	5670	5670	5670	0
10	20241223	204200	289640230	5670	5670	5670	5670	0
11	20241223	204100	289640230	5670	5670	5670	5670	0
12	20241223	204000	289640230	5670	5670	5670	5670	0
13	20241223	203900	289640230	5670	5670	5670	5670	0
14	20241223	203800	289640230	5670	5670	5670	5670	0
15	20241223	203700	289640230	5670	5670	5670	5670	0
16	20241223	203600	289640230	5670	5670	5670	5670	0
17	20241223	203500	289640230	5670	5670	5670	5670	0
18	20241223	203400	289640230	5670	5670	5670	5670	0
19	20241223	203300	289640230	5670	5670	5670	5670	0
20	20241223	203200	289640230	5670	5670	5670	5670	0
21	20241223	203100	289640230	5670	5670	5670	5670	0
22	20241223	203000	289640230	5670	5670	5670	5670	0
23	20241223	202900	289640230	5670	5670	5670	5670	0
24	20241223	202800	289640230	5670	5670	5670	5670	0
25	20241223	202700	289640230	5670	5670	5670	5670	0
26	20241223	202600	289640230	5670	5670	5670	5670	0
27	20241223	202500	289640230	5670	5670	5670	5670	0
28	20241223	202400	289640230	5670	5670	5670	5670	0
29	20241223	202300	289640230	5670	5670	5670	5670	0
30	20241223	202200	289640230	5670	5670	5670	5670	0
31	20241223	202100	289640230	5670	5670	5670	5670	0
32	20241223	202000	289640230	5670	5670	5670	5670	209
33	20241223	201900	289640230	5670	5670	5670	5670	0
34	20241223	201800	289640230	5670	5670	5670	5670	0
35	20241223	201700	289640230	5670	5670	5670	5670	0
36	20241223	201600	289640230	5670	5670	5670	5670	0
37	20241223	201500	289640230	5670	5670	5670	5670	0
38	20241223	201400	289640230	5670	5670	5670	5670	0
39	20241223	201300	289640230	5670	5670	5670	5670	0
40	20241223	201200	289640230	5670	5670	5670	5670	0
41	20241223	201100	289640230	5670	5670	5670	5670	0
42	20241223	201000	289640230	5670	5670	5670	5670	0
43	20241223	200900	289640230	5670	5670	5670	5670	0
44	20241223	200800	289640230	5670	5670	5670	5670	0
45	20241223	200700	289640230	5670	5670	5670	5670	0
46	20241223	200600	289640230	5670	5670	5670	5670	0
47	20241223	200500	289640230	5670	5670	5670	5670	0
48	20241223	200400	289640230	5670	5670	5670	5670	0
49	20241223	200300	289640230	5670	5670	5670	5670	0
50	20241223	200200	289640230	5670	5670	5670	5670	0
51	20241223	200100	289640230	5670	5670	5670	5670	0
52	20241223	200000	289640230	5670	5670	5670	5670	0
53	20241223	195900	289640230	5670	5670	5670	5670	0
54	20241223	195800	289640230	5670	5670	5670	5670	0
55	20241223	195700	289640230	5670	5670	5670	5670	0
56	20241223	195600	289640230	5670	5670	5670	5670	0
57	20241223	195500	289640230	5670	5670	5670	5670	0
58	20241223	195400	289640230	5670	5670	5670	5670	0
59	20241223	195300	289640230	5670	5670	5670	5670	0
60	20241223	195200	289640230	5670	5670	5670	5670	0
61	20241223	195100	289640230	5670	5670	5670	5670	0
62	20241223	195000	289640230	5670	5670	5670	5670	209
63	20241223	194900	289640230	5670	5670	5670	5670	0
64	20241223	194800	289640230	5670	5670	5670	5670	0
65	20241223	194700	289640230	5670	5670	5670	5670	0
66	20241223	194600	289640230	5670	5670	5670	5670	0
67	20241223	194500	289640230	5670	5670	5670	5670	0
68	20241223	194400	289640230	5670	5670	5670	5670	0
69	20241223	194300	289640230	5670	5670	5670	5670	0
70	20241223	194200	289640230	5670	5670	5670	5670	0
71	20241223	194100	289640230	5670	5670	5670	5670	0
72	20241223	194000	289640230	5670	5670	5670	5670	0
73	20241223	193900	289640230	5670	5670	5670	5670	0
74	20241223	193800	289640230	5670	5670	5670	5670	0
75	20241223	193700	289640230	5670	5670	5670	5670	0
76	20241223	193600	289640230	5670	5670	5670	5670	0
77	20241223	193500	289640230	5670	5670	5670	5670	0
78	20241223	193400	289640230	5670	5670	5670	5670	0
79	20241223	193300	289640230	5670	5670	5670	5670	0
80	20241223	193200	289640230	5670	5670	5670	5670	0
81	20241223	193100	289640230	5670	5670	5670	5670	0
82	20241223	193000	289640230	5670	5670	5670	5670	0
83	20241223	192900	289640230	5670	5670	5670	5670	0
84	20241223	192800	289640230	5670	5670	5670	5670	0
85	20241223	192700	289640230	5670	5670	5670	5670	0
86	20241223	192600	289640230	5670	5670	5670	5670	0
87	20241223	192500	289640230	5670	5670	5670	5670	0
88	20241223	192400	289640230	5670	5670	5670	5670	0
89	20241223	192300	289640230	5670	5670	5670	5670	0
90	20241223	192200	289640230	5670	5670	5670	5670	0
91	20241223	192100	289640230	5670	5670	5670	5670	0
92	20241223	192000	289640230	5670	5670	5670	5670	209
93	20241223	191900	289640230	5670	5670	5670	5670	0
94	20241223	191800	289640230	5670	5670	5670	5670	0
95	20241223	191700	289640230	5670	5670	5670	5670	0
96	20241223	191600	289640230	5670	5670	5670	5670	0
97	20241223	191500	289640230	5670	5670	5670	5670	0
98	20241223	191400	289640230	5670	5670	5670	5670	0
99	20241223	191300	289640230	5670	5670	5670	5670	0
100	20241223	191200	289640230	5670	5670	5670	5670	0
101	20241223	191100	289640230	5670	5670	5670	5670	0
102	20241223	191000	289640230	5670	5670	5670	5670	0
103	20241223	190900	289640230	5670	5670	5670	5670	0
104	20241223	190800	289640230	5670	5670	5670	5670	0
105	20241223	190700	289640230	5670	5670	5670	5670	0
106	20241223	190600	289640230	5670	5670	5670	5670	0
107	20241223	190500	289640230	5670	5670	5670	5670	0
108	20241223	190400	289640230	5670	5670	5670	5670	0
109	20241223	190300	289640230	5670	5670	5670	5670	0
110	20241223	190200	289640230	5670	5670	5670	5670	0
111	20241223	190100	289640230	5670	5670	5670	5670	0
112	20241223	190000	289640230	5670	5670	5670	5670	0
113	20241223	185900	289640230	5670	5670	5670	5670	0
114	20241223	185800	289640230	5670	5670	5670	5670	0
115	20241223	185700	289640230	5670	5670	5670	5670	0
116	20241223	185600	289640230	5670	5670	5670	5670	0
117	20241223	185500	289640230	5670	5670	5670	5670	0
118	20241223	185400	289640230	5670	5670	5670	5670	0
119	20241223	185300	289640230	5670	5670	5670	5670	0
120	20241223	185200	289640230	5670	5670	5670	5670	0
121	20241223	185100	289640230	5670	5670	5670	5670	0
122	20241223	185000	289640230	5670	5670	5670	5670	209
123	20241223	184900	289640230	5670	5670	5670	5670	0
124	20241223	184800	289640230	5670	5670	5670	5670	0
125	20241223	184700	289640230	5670	5670	5670	5670	0
126	20241223	184600	289640230	5670	5670	5670	5670	0
127	20241223	184500	289640230	5670	5670	5670	5670	0
128	20241223	184400	289640230	5670	5670	5670	5670	0
129	20241223	184300	289640230	5670	5670	5670	5670	0
130	20241223	184200	289640230	5670	5670	5670	5670	0
131	20241223	184100	289640230	5670	5670	5670	5670	0
132	20241223	184000	289640230	5670	5670	5670	5670	0
133	20241223	183900	289640230	5670	5670	5670	5670	0
134	20241223	183800	289640230	5670	5670	5670	5670	0
135	20241223	183700	289640230	5670	5670	5670	5670	0
136	20241223	183600	289640230	5670	5670	5670	5670	0
137	20241223	183500	289640230	5670	5670	5670	5670	0
138	20241223	183400	289640230	5670	5670	5670	5670	0
139	20241223	183300	289640230	5670	5670	5670	5670	0
140	20241223	183200	289640230	5670	5670	5670	5670	0
141	20241223	183100	289640230	5670	5670	5670	5670	0
142	20241223	183000	289640230	5670	5670	5670	5670	0
143	20241223	182900	289640230	5670	5670	5670	5670	0
144	20241223	182800	289640230	5670	5670	5670	5670	0
145	20241223	182700	289640230	5670	5670	5670	5670	0
146	20241223	182600	289640230	5670	5670	5670	5670	0
147	20241223	182500	289640230	5670	5670	5670	5670	0
148	20241223	182400	289640230	5670	5670	5670	5670	0
149	20241223	182300	289640230	5670	5670	5670	5670	0
150	20241223	182200	289640230	5670	5670	5670	5670	0
151	20241223	182100	289640230	5670	5670	5670	5670	0
152	20241223	182000	289640230	5670	5670	5670	5670	209
153	20241223	181900	289640230	5670	5670	5670	5670	0
154	20241223	181800	289640230	5670	5670	5670	5670	0
155	20241223	181700	289640230	5670	5670	5670	5670	0
156	20241223	181600	289640230	5670	5670	5670	5670	0
157	20241223	181500	289640230	5670	5670	5670	5670	0
158	20241223	181400	289640230	5670	5670	5670	5670	0
159	20241223	181300	289640230	5670	5670	5670	5670	0
160	20241223	181200	289640230	5670	5670	5670	5670	0
161	20241223	181100	289640230	5670	5670	5670	5670	0
162	20241223	181000	289640230	5670	5670	5670	5670	0
163	20241223	180900	289640230	5670	5670	5670	5670	0
164	20241223	180800	289640230	5670	5670	5670	5670	0
165	20241223	180700	289640230	5670	5670	5670	5670	0
166	20241223	180600	289640230	5670	5670	5670	5670	0
167	20241223	180500	289640230	5670	5670	5670	5670	0
168	20241223	180400	289640230	5670	5670	5670	5670	0
169	20241223	180300	289640230	5670	5670	5670	5670	0
170	20241223	180200	289640230	5670	5670	5670	5670	0
171	20241223	180100	289640230	5670	5670	5670	5670	0
172	20241223	180000	289640230	5670	5670	5670	5670	0
173	20241223	175900	289640230	5670	5670	5670	5670	0
174	20241223	175800	289640230	5670	5670	5670	5670	0
175	20241223	175700	289640230	5670	5670	5670	5670	0
176	20241223	175600	289640230	5670	5670	5670	5670	0
177	20241223	175500	289640230	5670	5670	5670	5670	0
178	20241223	175400	289640230	5670	5670	5670	5670	0
179	20241223	175300	289640230	5670	5670	5670	5670	0
180	20241223	175200	289640230	5670	5670	5670	5670	0
181	20241223	175100	289640230	5670	5670	5670	5670	0
182	20241223	175000	289640230	5670	5670	5670	5670	209
183	20241223	174900	289640230	5670	5670	5670	5670	0
184	20241223	174800	289640230	5670	5670	5670	5670	0
185	20241223	174700	289640230	5670	5670	5670	5670	0
186	20241223	174600	289640230	5670	5670	5670	5670	0
187	20241223	174500	289640230	5670	5670	5670	5670	0
188	20241223	174400	289640230	5670	5670	5670	5670	0
189	20241223	174300	289640230	5670	5670	5670	5670	0
190	20241223	174200	289640230	5670	5670	5670	5670	0
191	20241223	174100	289640230	5670	5670	5670	5670	0
192	20241223	174000	289640230	5670	5670	5670	5670	0
193	20241223	173900	289640230	5670	5670	5670	5670	0
194	20241223	173800	289640230	5670	5670	5670	5670	0
195	20241223	173700	289640230	5670	5670	5670	5670	0
196	20241223	173600	289640230	5670	5670	5670	5670	0
197	20241223	173500	289640230	5670	5670	5670	5670	0
198	20241223	173400	289640230	5670	5670	5670	5670	0
199	20241223	173300	289640230	5670	5670	5670	5670	0
200	20241223	173200	289640230	5670	5670	5670	5670	0
201	20241223	173100	289640230	5670	5670	5670	5670	0
202	20241223	173000	289640230	5670	5670	5670	5670	0
203	20241223	172900	289640230	5670	5670	5670	5670	0
204	20241223	172800	289640230	5670	5670	5670	5670	0
205	20241223	172700	289640230	5670	5670	5670	5670	0
206	20241223	172600	289640230	5670	5670	5670	5670	0
207	20241223	172500	289640230	5670	5670	5670	5670	0
208	20241223	172400	289640230	5670	5670	5670	5670	0
209	20241223	172300	289640230	5670	5670	5670	5670	0
210	20241223	172200	289640230	5670	5670	5670	5670	0
211	20241223	172100	289640230	5670	5670	5670	5670	0
212	20241223	172000	289640230	5670	5670	5670	5670	209
213	20241223	171900	289640230	5670	5670	5670	5670	0
214	20241223	171800	289640230	5670	5670	5670	5670	0
215	20241223	171700	289640230	5670	5670	5670	5670	0
216	20241223	171600	289640230	5670	5670	5670	5670	0
217	20241223	171500	289640230	5670	5670	5670	5670	0
218	20241223	171400	289640230	5670	5670	5670	5670	0
219	20241223	171300	289640230	5670	5670	5670	5670	0
220	20241223	171200	289640230	5670	5670	5670	5670	0
221	20241223	171100	289640230	5670	5670	5670	5670	0
222	20241223	171000	289640230	5670	5670	5670	5670	0
223	20241223	170900	289640230	5670	5670	5670	5670	0
224	20241223	170800	289640230	5670	5670	5670	5670	0
225	20241223	170700	289640230	5670	5670	5670	5670	0
226	20241223	170600	289640230	5670	5670	5670	5670	0
227	20241223	170500	289640230	5670	5670	5670	5670	0
228	20241223	170400	289640230	5670	5670	5670	5670	0
229	20241223	170300	289640230	5670	5670	5670	5670	0
230	20241223	170200	289640230	5670	5670	5670	5670	0
231	20241223	170100	289640230	5670	5670	5670	5670	0
232	20241223	170000	289640230	5670	5670	5670	5670	0
233	20241223	165900	289640230	5670	5670	5670	5670	0
234	20241223	165800	289640230	5670	5670	5670	5670	0
235	20241223	165700	289640230	5670	5670	5670	5670	0
236	20241223	165600	289640230	5670	5670	5670	5670	0
237	20241223	165500	289640230	5670	5670	5670	5670	0
238	20241223	165400	289640230	5670	5670	5670	5670	0
239	20241223	165300	289640230	5670	5670	5670	5670	0
240	20241223	165200	289640230	5670	5670	5670	5670	0
241	20241223	165100	289640230	5670	5670	5670	5670	0
242	20241223	165000	289640230	5670	5670	5670	5670	209
243	20241223	164900	289640230	5670	5670	5670	5670	0
244	20241223	164800	289640230	5670	5670	5670	5670	0
245	20241223	164700	289640230	5670	5670	5670	5670	0
246	20241223	164600	289640230	5670	5670	5670	5670	0
247	20241223	164500	289640230	5670	5670	5670	5670	0
248	20241223	164400	289640230	5670	5670	5670	5670	0
249	20241223	164300	289640230	5670	5670	5670	5670	0
250	20241223	164200	289640230	5670	5670	5670	5670	0
251	20241223	164100	289640230	5670	5670	5670	5670	0
252	20241223	164000	289640230	5670	5670	5670	5670	0
253	20241223	163900	289640230	5670	5670	5670	5670	0
254	20241223	163800	289640230	5670	5670	5670	5670	0
255	20241223	163700	289640230	5670	5670	5670	5670	0
256	20241223	163600	289640230	5670	5670	5670	5670	0
257	20241223	163500	289640230	5670	5670	5670	5670	0
258	20241223	163400	289640230	5670	5670	5670	5670	0
259	20241223	163300	289640230	5670	5670	5670	5670	0
260	20241223	163200	289640230	5670	5670	5670	5670	0
261	20241223	163100	289640230	5670	5670	5670	5670	0
262	20241223	163000	289640230	5670	5670	5670	5670	0
263	20241223	162900	289640230	5670	5670	5670	5670	0
264	20241223	162800	289640230	5670	5670	5670	5670	0
265	20241223	162700	289640230	5670	5670	5670	5670	0
266	20241223	162600	289640230	5670	5670	5670	5670	0
267	20241223	162500	289640230	5670	5670	5670	5670	0
268	20241223	162400	289640230	5670	5670	5670	5670	0
269	20241223	162300	289640230	5670	5670	5670	5670	0
270	20241223	162200	289640230	5670	5670	5670	5670	0
271	20241223	162100	289640230	5670	5670	5670	5670	0
272	20241223	162000	289640230	5670	5670	5670	5670	209
273	20241223	161900	289640230	5670	5670	5670	5670	0
274	20241223	161800	289640230	5670	5670	5670	5670	0
275	20241223	161700	289640230	5670	5670	5670	5670	0
276	20241223	161600	289640230	5670	5670	5670	5670	0
277	20241223	161500	289640230	5670	5670	5670	5670	0
278	20241223	161400	289640230	5670	5670	5670	5670	0
279	20241223	161300	289640230	5670	5670	5670	5670	0
280	20241223	161200	289640230	5670	5670	5670	5670	0
281	20241223	161100	289640230	5670	5670	5670	5670	0
282	20241223	161000	289640230	5670	5670	5670	5670	0
283	20241223	160900	289640230	5670	5670	5670	5670	0
284	20241223	160800	289640230	5670	5670	5670	5670	0
285	20241223	160700	289640230	5670	5670	5670	5670	0
286	20241223	160600	289640230	5670	5670	5670	5670	0
287	20241223	160500	289640230	5670	5670	5670	5670	0
288	20241223	160400	289640230	5670	5670	5670	5670	0
289	20241223	160300	289640230	5670	5670	5670	5670	0
290	20241223	160200	289640230	5670	5670	5670	5670	0
291	20241223	160100	289640230	5670	5670	5670	5670	0
292	20241223	160000	289640230	5670	5670	5670	5670	0
293	20241223	155900	289640230	5670	5670	5670	5670	0
294	20241223	155800	289640230	5670	5670	5670	5670	0
295	20241223	155700	289640230	5670	5670	5670	5670	0
296	20241223	155600	289640230	5670	5670	5670	5670	0
297	20241223	155500	289640230	5670	5670	5670	5670	0
298	20241223	155400	289640230	5670	5670	5670	5670	0
299	20241223	155300	289640230	5670	5670	5670	5670	0
300	20241223	155200	289640230	5670	5670	5670	5670	0
301	20241223	155100	289640230	5670	5670	5670	5670	0
302	20241223	155000	289640230	5670	5670	5670	5670	209
303	20241223	154900	289640230	5670	5670	5670	5670	0
304	20241223	154800	289640230	5670	5670	5670	5670	0
305	20241223	154700	289640230	5670	5670	5670	5670	0
306	20241223	154600	289640230	5670	5670	5670	5670	0
307	20241223	154500	289640230	5670	5670	5670	5670	0
308	20241223	154400	289640230	5670	5670	5670	5670	0
309	20241223	154300	289640230	5670	5670	5670	5670	0
310	20241223	154200	289640230	5670	5670	5670	5670	0
311	20241223	154100	289640230	5670	5670	5670	5670	0
312	20241223	154000	289640230	5670	5670	5670	5670	0
313	20241223	153900	289640230	5670	5670	5670	5670	0
314	20241223	153800	289640230	5670	5670	5670	5670	0
315	20241223	153700	289640230	5670	5670	5670	5670	0
316	20241223	153600	289640230	5670	5670	5670	5670	0
317	20241223	153500	289640230	5670	5670	5670	5670	0
318	20241223	153400	289640230	5670	5670	5670	5670	0
319	20241223	153300	289640230	5670	5670	5670	5670	0
320	20241223	153200	289640230	5670	5670	5670	5670	0
321	20241223	153100	289640230	5670	5670	5670	5670	0
322	20241223	153000	289640230	5670	5670	5670	5670	209
323	20241223	152900	288455200	5750	5750	5750	5750	0
324	20241223	152800	288455200	5750	5750	5750	5750	0
325	20241223	152700	288455200	5750	5750	5750	5750	0
326	20241223	152600	288455200	5750	5750	5750	5750	0
327	20241223	152500	288455200	5750	5750	5750	5750	0
328	20241223	152400	288455200	5750	5750	5750	5750	0
329	20241223	152300	288455200	5750	5750	5750	5750	0
330	20241223	152200	288455200	5750	5750	5750	5750	0
331	20241223	152100	288455200	5750	5750	5750	5750	0
332	20241223	152000	288455200	5750	5750	5750	5750	0
333	20241223	151900	288455200	5750	5720	5750	5700	666
334	20241223	151800	284648580	5750	5750	5750	5750	0
335	20241223	151700	284648580	5750	5750	5750	5750	0
336	20241223	151600	284648580	5750	5750	5750	5720	112
337	20241223	151500	284007880	5720	5730	5730	5700	128
338	20241223	151400	283276030	5750	5750	5750	5750	0
339	20241223	151300	283276030	5750	5750	5750	5750	0
340	20241223	151200	283276030	5750	5750	5750	5750	0
341	20241223	151100	283276030	5750	5730	5750	5730	22
342	20241223	151000	283149730	5770	5750	5770	5750	4
343	20241223	150900	283126700	5740	5740	5740	5740	0
344	20241223	150800	283126700	5740	5740	5740	5740	0
345	20241223	150700	283126700	5740	5740	5740	5740	0
346	20241223	150600	283126700	5740	5740	5740	5740	0
347	20241223	150500	283126700	5740	5730	5740	5730	361
348	20241223	150400	281057950	5780	5780	5780	5780	1
349	20241223	150300	281052170	5790	5790	5790	5790	0
350	20241223	150200	281052170	5790	5790	5790	5790	0
351	20241223	150100	281052170	5790	5790	5790	5790	0
352	20241223	150000	281052170	5790	5790	5790	5790	0
353	20241223	145900	281052170	5790	5790	5790	5790	0
354	20241223	145800	281052170	5790	5790	5790	5790	0
355	20241223	145700	281052170	5790	5790	5790	5790	0
356	20241223	145600	281052170	5790	5790	5790	5790	0
357	20241223	145500	281052170	5790	5790	5790	5790	0
358	20241223	145400	281052170	5790	5790	5790	5790	0
359	20241223	145300	281052170	5790	5790	5790	5790	0
360	20241223	145200	281052170	5790	5790	5790	5790	0
361	20241223	145100	281052170	5790	5790	5790	5790	0
362	20241223	145000	281052170	5790	5780	5790	5780	38
363	20241223	144900	280832510	5760	5760	5760	5760	1
364	20241223	144800	280826750	5780	5750	5780	5750	176
365	20241223	144700	279814720	5740	5740	5740	5740	0
366	20241223	144600	279814720	5740	5740	5740	5740	274
367	20241223	144500	278241960	5790	5790	5790	5790	0
368	20241223	144400	278241960	5790	5790	5790	5790	0
369	20241223	144300	278241960	5790	5790	5790	5790	0
370	20241223	144200	278241960	5790	5790	5790	5790	0
371	20241223	144100	278241960	5790	5790	5790	5790	1
372	20241223	144000	278236170	5760	5760	5760	5760	20
373	20241223	143900	278120970	5800	5800	5800	5800	0
374	20241223	143800	278120970	5800	5800	5800	5800	0
375	20241223	143700	278120970	5800	5800	5800	5800	0
376	20241223	143600	278120970	5800	5800	5800	5800	0
377	20241223	143500	278120970	5800	5800	5800	5800	0
378	20241223	143400	278120970	5800	5800	5800	5800	0
379	20241223	143300	278120970	5800	5800	5800	5800	0
380	20241223	143200	278120970	5800	5800	5800	5800	0
381	20241223	143100	278120970	5800	5800	5800	5800	0
382	20241223	143000	278120970	5800	5800	5800	5800	0
383	20241223	142900	278120970	5800	5800	5800	5800	0
384	20241223	142800	278120970	5800	5790	5800	5790	88
385	20241223	142700	277611440	5790	5790	5790	5790	1
386	20241223	142600	277605650	5750	5750	5750	5750	1009
387	20241223	142500	271803900	5790	5790	5790	5790	9
388	20241223	142400	271751790	5790	5790	5790	5790	0
389	20241223	142300	271751790	5790	5790	5790	5790	0
390	20241223	142200	271751790	5790	5790	5790	5790	0
391	20241223	142100	271751790	5790	5790	5790	5790	3
392	20241223	142000	271734420	5790	5790	5790	5750	287
393	20241223	141900	270084090	5760	5760	5760	5760	30
394	20241223	141800	269911290	5760	5750	5760	5750	10
395	20241223	141700	269853740	5750	5750	5750	5750	0
396	20241223	141600	269853740	5750	5750	5770	5750	250
397	20241223	141500	268415040	5800	5800	5800	5800	0
398	20241223	141400	268415040	5800	5800	5800	5800	0
399	20241223	141300	268415040	5800	5800	5800	5800	0
400	20241223	141200	268415040	5800	5800	5800	5800	0
401	20241223	141100	268415040	5800	5800	5800	5800	0
402	20241223	141000	268415040	5800	5800	5800	5800	0
403	20241223	140900	268415040	5800	5800	5800	5800	0
404	20241223	140800	268415040	5800	5800	5800	5800	0
405	20241223	140700	268415040	5800	5800	5800	5800	0
406	20241223	140600	268415040	5800	5800	5800	5800	0
407	20241223	140500	268415040	5800	5800	5800	5800	0
408	20241223	140400	268415040	5800	5800	5800	5800	0
409	20241223	140300	268415040	5800	5800	5800	5800	1
410	20241223	140200	268409240	5740	5760	5760	5740	1220
411	20241223	140100	261386440	5760	5760	5760	5760	1
412	20241223	140000	261380680	5750	5750	5750	5750	0
413	20241223	135900	261380680	5750	5750	5750	5750	0
414	20241223	135800	261380680	5750	5750	5750	5750	20
415	20241223	135700	261265680	5800	5800	5800	5730	2978
416	20241223	135600	244133050	5770	5780	5780	5770	1984
417	20241223	135500	232684940	5770	5790	5790	5770	221
418	20241223	135400	231409090	5760	5810	5810	5760	2622
419	20241223	135300	216286500	5840	5840	5840	5840	0
420	20241223	135200	216286500	5840	5840	5840	5840	0
421	20241223	135100	216286500	5840	5840	5840	5840	57
422	20241223	135000	215953620	5820	5840	5840	5820	726
423	20241223	134900	211728280	5870	5850	5870	5850	202
424	20241223	134800	210546560	5870	5870	5870	5870	26
425	20241223	134700	210393940	5880	5880	5880	5880	0
426	20241223	134600	210393940	5880	5880	5880	5880	0
427	20241223	134500	210393940	5880	5880	5880	5880	0
428	20241223	134400	210393940	5880	5880	5880	5880	0
429	20241223	134300	210393940	5880	5880	5880	5880	0
430	20241223	134200	210393940	5880	5880	5880	5880	1
431	20241223	134100	210388060	5870	5870	5870	5870	0
432	20241223	134000	210388060	5870	5870	5870	5870	0
433	20241223	133900	210388060	5870	5870	5870	5870	495
434	20241223	133800	207482410	5880	5880	5880	5880	0
435	20241223	133700	207482410	5880	5880	5880	5880	0
436	20241223	133600	207482410	5880	5880	5880	5880	0
437	20241223	133500	207482410	5880	5880	5880	5880	42
438	20241223	133400	207235450	5890	5890	5890	5890	0
439	20241223	133300	207235450	5890	5890	5890	5890	0
440	20241223	133200	207235450	5890	5890	5890	5890	0
441	20241223	133100	207235450	5890	5890	5890	5890	0
442	20241223	133000	207235450	5890	5890	5890	5890	0
443	20241223	132900	207235450	5890	5850	5890	5850	201
444	20241223	132800	206059560	5890	5890	5890	5890	0
445	20241223	132700	206059560	5890	5890	5890	5890	0
446	20241223	132600	206059560	5890	5890	5890	5890	0
447	20241223	132500	206059560	5890	5890	5890	5890	0
448	20241223	132400	206059560	5890	5840	5890	5840	16
449	20241223	132300	205966070	5840	5830	5840	5830	458
450	20241223	132200	203295650	5890	5890	5890	5890	0
451	20241223	132100	203295650	5890	5890	5890	5890	0
452	20241223	132000	203295650	5890	5890	5890	5890	0
453	20241223	131900	203295650	5890	5840	5890	5840	832
454	20241223	131800	198434300	5890	5890	5890	5890	0
455	20241223	131700	198434300	5890	5890	5890	5890	0
456	20241223	131600	198434300	5890	5890	5890	5890	0
457	20241223	131500	198434300	5890	5890	5890	5890	0
458	20241223	131400	198434300	5890	5890	5890	5890	0
459	20241223	131300	198434300	5890	5890	5890	5890	1
460	20241223	131200	198428410	5880	5880	5880	5880	300
461	20241223	131100	196664410	5880	5880	5880	5880	0
462	20241223	131000	196664410	5880	5880	5880	5880	0
463	20241223	130900	196664410	5880	5880	5880	5880	0
464	20241223	130800	196664410	5880	5880	5880	5880	0
465	20241223	130700	196664410	5880	5880	5880	5880	0
466	20241223	130600	196664410	5880	5880	5880	5880	0
467	20241223	130500	196664410	5880	5880	5880	5880	0
468	20241223	130400	196664410	5880	5880	5880	5880	1
469	20241223	130300	196658530	5840	5840	5840	5840	0
470	20241223	130200	196658530	5840	5840	5840	5840	0
471	20241223	130100	196658530	5840	5840	5840	5840	0
472	20241223	130000	196658530	5840	5820	5840	5820	444
473	20241223	125900	194066950	5840	5840	5840	5840	0
474	20241223	125800	194066950	5840	5840	5840	5840	12
475	20241223	125700	193996870	5880	5880	5880	5880	0
476	20241223	125600	193996870	5880	5880	5880	5880	0
477	20241223	125500	193996870	5880	5880	5880	5880	0
478	20241223	125400	193996870	5880	5880	5880	5880	0
479	20241223	125300	193996870	5880	5880	5880	5880	0
480	20241223	125200	193996870	5880	5880	5880	5880	0
481	20241223	125100	193996870	5880	5880	5880	5880	0
482	20241223	125000	193996870	5880	5880	5880	5880	0
483	20241223	124900	193996870	5880	5840	5880	5840	2
484	20241223	124800	193985150	5840	5840	5840	5840	2
485	20241223	124700	193973470	5830	5830	5830	5830	374
486	20241223	124600	191793050	5880	5880	5880	5880	0
487	20241223	124500	191793050	5880	5880	5880	5880	18
488	20241223	124400	191687210	5880	5880	5880	5880	0
489	20241223	124300	191687210	5880	5880	5880	5880	0
490	20241223	124200	191687210	5880	5880	5880	5880	0
491	20241223	124100	191687210	5880	5880	5880	5880	1
492	20241223	124000	191681330	5830	5880	5880	5830	7
493	20241223	123900	191640470	5850	5850	5850	5850	0
494	20241223	123800	191640470	5850	5850	5850	5850	476
495	20241223	123700	188855870	5880	5880	5880	5880	0
496	20241223	123600	188855870	5880	5880	5880	5880	0
497	20241223	123500	188855870	5880	5880	5880	5880	0
498	20241223	123400	188855870	5880	5880	5880	5880	0
499	20241223	123300	188855870	5880	5880	5880	5880	0
500	20241223	123200	188855870	5880	5880	5880	5880	0
501	20241223	123100	188855870	5880	5880	5880	5880	0
502	20241223	123000	188855870	5880	5880	5880	5880	100
503	20241223	122900	188267870	5890	5890	5890	5890	0
504	20241223	122800	188267870	5890	5890	5890	5890	0
505	20241223	122700	188267870	5890	5890	5890	5890	0
506	20241223	122600	188267870	5890	5890	5890	5890	0
507	20241223	122500	188267870	5890	5890	5890	5890	0
508	20241223	122400	188267870	5890	5890	5890	5890	0
509	20241223	122300	188267870	5890	5890	5890	5890	0
510	20241223	122200	188267870	5890	5890	5890	5890	0
511	20241223	122100	188267870	5890	5850	5890	5850	8501
512	20241223	122000	138536980	5890	5890	5890	5890	0
513	20241223	121900	138536980	5890	5890	5890	5890	2
514	20241223	121800	138525200	5860	5860	5860	5860	1
515	20241223	121700	138519340	5840	5840	5840	5840	0
516	20241223	121600	138519340	5840	5840	5840	5840	0
517	20241223	121500	138519340	5840	5870	5890	5840	23
518	20241223	121400	138384220	5840	5880	5890	5840	498
519	20241223	121300	135475560	5880	5840	5880	5840	13
520	20241223	121200	135399300	5840	5840	5840	5840	8
521	20241223	121100	135352580	5840	5840	5840	5840	0
522	20241223	121000	135352580	5840	5840	5840	5840	0
523	20241223	120900	135352580	5840	5840	5840	5840	0
524	20241223	120800	135352580	5840	5850	5850	5840	2
525	20241223	120700	135340890	5890	5890	5890	5890	0
526	20241223	120600	135340890	5890	5890	5890	5890	0
527	20241223	120500	135340890	5890	5860	5890	5860	110
528	20241223	120400	134696030	5850	5850	5850	5850	9
529	20241223	120300	134643380	5850	5850	5850	5850	0
530	20241223	120200	134643380	5850	5850	5850	5850	0
531	20241223	120100	134643380	5850	5850	5850	5850	0
532	20241223	120000	134643380	5850	5850	5850	5850	0
533	20241223	115900	134643380	5850	5850	5850	5850	0
534	20241223	115800	134643380	5850	5850	5850	5850	0
535	20241223	115700	134643380	5850	5850	5850	5850	0
536	20241223	115600	134643380	5850	5850	5850	5850	3
537	20241223	115500	134625830	5850	5830	5850	5830	21
538	20241223	115400	134503380	5830	5830	5830	5830	1
539	20241223	115300	134497550	5830	5850	5850	5830	21
540	20241223	115200	134374720	5850	5850	5850	5850	0
541	20241223	115100	134374720	5850	5850	5850	5850	0
542	20241223	115000	134374720	5850	5850	5850	5850	0
543	20241223	114900	134374720	5850	5850	5850	5850	0
544	20241223	114800	134374720	5850	5850	5850	5850	0
545	20241223	114700	134374720	5850	5850	5850	5850	0
546	20241223	114600	134374720	5850	5850	5850	5850	0
547	20241223	114500	134374720	5850	5850	5850	5850	1
548	20241223	114400	134368870	5830	5830	5830	5830	0
549	20241223	114300	134368870	5830	5830	5830	5830	0
550	20241223	114200	134368870	5830	5840	5840	5830	585
551	20241223	114100	130955320	5850	5850	5850	5850	0
552	20241223	114000	130955320	5850	5850	5850	5850	10
553	20241223	113900	130896820	5850	5850	5850	5850	8
554	20241223	113800	130850020	5860	5860	5860	5860	0
555	20241223	113700	130850020	5860	5830	5860	5810	177
556	20241223	113600	129819530	5870	5870	5870	5870	0
557	20241223	113500	129819530	5870	5870	5870	5870	0
558	20241223	113400	129819530	5870	5870	5870	5870	0
559	20241223	113300	129819530	5870	5870	5870	5870	0
560	20241223	113200	129819530	5870	5870	5870	5870	0
561	20241223	113100	129819530	5870	5870	5870	5870	1
562	20241223	113000	129813660	5880	5880	5880	5880	0
563	20241223	112900	129813660	5880	5880	5880	5880	0
564	20241223	112800	129813660	5880	5880	5880	5880	0
565	20241223	112700	129813660	5880	5880	5880	5880	0
566	20241223	112600	129813660	5880	5880	5880	5880	0
567	20241223	112500	129813660	5880	5880	5880	5880	0
568	20241223	112400	129813660	5880	5880	5880	5880	0
569	20241223	112300	129813660	5880	5870	5890	5850	237
570	20241223	112200	128427120	5850	5850	5850	5850	5
571	20241223	112100	128397870	5870	5870	5870	5870	0
572	20241223	112000	128397870	5870	5870	5870	5870	0
573	20241223	111900	128397870	5870	5870	5870	5870	0
574	20241223	111800	128397870	5870	5860	5900	5860	422
575	20241223	111700	125922600	5910	5910	5910	5910	0
576	20241223	111600	125922600	5910	5910	5910	5910	0
577	20241223	111500	125922600	5910	5910	5910	5910	0
578	20241223	111400	125922600	5910	5910	5910	5910	0
579	20241223	111300	125922600	5910	5910	5910	5910	0
580	20241223	111200	125922600	5910	5910	5910	5910	0
581	20241223	111100	125922600	5910	5910	5910	5910	33
582	20241223	111000	125727570	5910	5910	5910	5910	0
583	20241223	110900	125727570	5910	5910	5910	5910	0
584	20241223	110800	125727570	5910	5910	5910	5910	0
585	20241223	110700	125727570	5910	5910	5910	5910	0
586	20241223	110600	125727570	5910	5910	5910	5910	0
587	20241223	110500	125727570	5910	5910	5910	5910	20
588	20241223	110400	125609370	5910	5910	5910	5910	14
589	20241223	110300	125526630	5920	5920	5920	5920	0
590	20241223	110200	125526630	5920	5920	5920	5920	0
591	20241223	110100	125526630	5920	5920	5920	5920	0
592	20241223	110000	125526630	5920	5920	5920	5920	2
593	20241223	105900	125514790	5910	5880	5910	5880	397
594	20241223	105800	123179790	5920	5910	5920	5910	20
595	20241223	105700	123061490	5920	5920	5920	5920	0
596	20241223	105600	123061490	5920	5910	5920	5910	223
597	20241223	105500	121741430	5920	5920	5920	5920	0
598	20241223	105400	121741430	5920	5920	5920	5920	0
599	20241223	105300	121741430	5920	5920	5920	5920	0
600	20241223	105200	121741430	5920	5920	5920	5920	0
601	20241223	105100	121741430	5920	5920	5920	5920	1
602	20241223	105000	121735510	5880	5900	5910	5870	1744
603	20241223	104900	111428840	5910	5910	5910	5910	0
604	20241223	104800	111428840	5910	5910	5910	5910	0
605	20241223	104700	111428840	5910	5910	5910	5910	0
606	20241223	104600	111428840	5910	5910	5910	5910	0
607	20241223	104500	111428840	5910	5910	5910	5910	0
608	20241223	104400	111428840	5910	5910	5910	5910	169
609	20241223	104300	110430050	5910	5900	5910	5900	3
610	20241223	104200	110412330	5910	5910	5910	5910	0
611	20241223	104100	110412330	5910	5910	5910	5910	0
612	20241223	104000	110412330	5910	5910	5910	5910	4
613	20241223	103900	110388690	5910	5870	5910	5870	238
614	20241223	103800	108987670	5880	5860	5910	5860	176
615	20241223	103700	107955900	5910	5870	5910	5870	2
616	20241223	103600	107944120	5910	5910	5910	5910	0
617	20241223	103500	107944120	5910	5910	5910	5910	0
618	20241223	103400	107944120	5910	5910	5910	5910	30
619	20241223	103300	107766820	5910	5910	5910	5910	67
620	20241223	103200	107370850	5910	5910	5910	5910	0
621	20241223	103100	107370850	5910	5910	5910	5910	0
622	20241223	103000	107370850	5910	5910	5910	5910	1
623	20241223	102900	107364940	5900	5900	5910	5870	305
624	20241223	102800	105574420	5870	5870	5870	5870	12
625	20241223	102700	105503980	5910	5910	5910	5910	0
626	20241223	102600	105503980	5910	5910	5910	5910	0
627	20241223	102500	105503980	5910	5910	5910	5910	0
628	20241223	102400	105503980	5910	5900	5910	5900	12
629	20241223	102300	105433070	5920	5920	5920	5920	0
630	20241223	102200	105433070	5920	5920	5920	5920	0
631	20241223	102100	105433070	5920	5920	5920	5920	0
632	20241223	102000	105433070	5920	5920	5920	5920	0
633	20241223	101900	105433070	5920	5920	5920	5920	0
634	20241223	101800	105433070	5920	5920	5920	5920	0
635	20241223	101700	105433070	5920	5920	5920	5920	7
636	20241223	101600	105391630	5920	5920	5920	5920	1
637	20241223	101500	105385710	5920	5920	5920	5920	26
638	20241223	101400	105231790	5920	5920	5920	5920	10
639	20241223	101300	105172590	5920	5920	5920	5920	0
640	20241223	101200	105172590	5920	5920	5920	5920	0
641	20241223	101100	105172590	5920	5920	5920	5920	0
642	20241223	101000	105172590	5920	5920	5920	5920	0
643	20241223	100900	105172590	5920	5920	5920	5920	0
644	20241223	100800	105172590	5920	5910	5920	5910	159
645	20241223	100700	104232880	5910	5860	5910	5860	669
646	20241223	100600	100308700	5920	5920	5920	5920	0
647	20241223	100500	100308700	5920	5920	5920	5910	40
648	20241223	100400	100071910	5920	5900	5920	5900	36
649	20241223	100300	99859430	5900	5900	5900	5900	160
650	20241223	100200	98915430	5910	5910	5910	5910	0
651	20241223	100100	98915430	5910	5910	5910	5910	10
652	20241223	100000	98856330	5920	5880	5920	5880	5
653	20241223	095900	98826890	5870	5870	5870	5870	0
654	20241223	095800	98826890	5870	5920	5920	5870	105
655	20241223	095700	98205540	5920	5900	5920	5900	20
656	20241223	095600	98087460	5900	5840	5900	5840	425
657	20241223	095500	95603050	5870	5870	5870	5870	10
658	20241223	095400	95544350	5870	5900	5900	5870	529
659	20241223	095300	92439090	5870	5930	5930	5870	922
660	20241223	095200	87014770	5920	5910	5930	5900	846
661	20241223	095100	82007150	5900	5870	5910	5870	2529
662	20241223	095000	67119490	5870	5870	5870	5870	331
663	20241223	094900	65176520	5870	5870	5870	5870	1
664	20241223	094800	65170650	5860	5860	5860	5860	100
665	20241223	094700	64584650	5860	5860	5860	5860	0
666	20241223	094600	64584650	5860	5860	5860	5860	0
667	20241223	094500	64584650	5860	5860	5860	5860	0
668	20241223	094400	64584650	5860	5860	5860	5860	0
669	20241223	094300	64584650	5860	5860	5860	5860	201
670	20241223	094200	63406790	5820	5820	5820	5820	560
671	20241223	094100	60147590	5860	5860	5860	5860	0
672	20241223	094000	60147590	5860	5820	5860	5820	22
673	20241223	093900	60019510	5860	5860	5860	5860	300
674	20241223	093800	58261510	5870	5870	5870	5870	0
675	20241223	093700	58261510	5870	5860	5870	5860	214
676	20241223	093600	57007220	5860	5860	5860	5860	0
677	20241223	093500	57007220	5860	5850	5860	5850	371
678	20241223	093400	54834860	5850	5850	5850	5850	327
679	20241223	093300	52921910	5850	5850	5850	5850	464
680	20241223	093200	50207510	5850	5850	5850	5830	691
681	20241223	093100	46173180	5840	5820	5840	5800	661
682	20241223	093000	42332920	5850	5780	5850	5780	934
683	20241223	092900	36908430	5780	5750	5780	5750	383
684	20241223	092800	34702640	5750	5750	5750	5750	0
685	20241223	092700	34702640	5750	5750	5750	5750	0
686	20241223	092600	34702640	5750	5750	5750	5750	0
687	20241223	092500	34702640	5750	5750	5750	5750	0
688	20241223	092400	34702640	5750	5750	5750	5750	236
689	20241223	092300	33345640	5750	5750	5750	5750	0
690	20241223	092200	33345640	5750	5750	5750	5750	0
691	20241223	092100	33345640	5750	5740	5750	5740	216
692	20241223	092000	32105640	5740	5740	5740	5740	0
693	20241223	091900	32105640	5740	5700	5740	5700	826
694	20241223	091800	27394000	5700	5700	5700	5700	0
695	20241223	091700	27394000	5700	5700	5700	5700	0
696	20241223	091600	27394000	5700	5700	5700	5700	1
697	20241223	091500	27388300	5690	5690	5690	5640	442
698	20241223	091400	24875020	5700	5700	5700	5700	0
699	20241223	091300	24875020	5700	5700	5700	5700	0
700	20241223	091200	24875020	5700	5700	5700	5700	0
701	20241223	091100	24875020	5700	5700	5700	5700	0
702	20241223	091000	24875020	5700	5700	5700	5700	1
703	20241223	090900	24869320	5680	5680	5680	5680	375
704	20241223	090800	22739320	5680	5680	5680	5680	0
705	20241223	090700	22739320	5680	5680	5680	5680	10
706	20241223	090600	22682520	5670	5670	5670	5670	300
707	20241223	090500	20981520	5670	5670	5670	5670	0
708	20241223	090400	20981520	5670	5670	5670	5670	1
709	20241223	090300	20975850	5660	5650	5660	5650	3705
710	20241223	090200	5660	5660	5660	5660	5660	0
711	20241223	090100	5660	5660	5660	5660	5660	0
712	20241223	090000	5660	5660	5660	5660	5660	1