KissMeData/038010/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	192300	215291120	5850	5850	5850	5850	1291
3	20241223	192200	215291120	5850	5850	5850	5850	0
4	20241223	192100	215291120	5850	5850	5850	5850	0
5	20241223	192000	215291120	5850	5850	5850	5850	0
6	20241223	191900	215291120	5850	5850	5850	5850	0
7	20241223	191800	215291120	5850	5850	5850	5850	0
8	20241223	191700	215291120	5850	5850	5850	5850	0
9	20241223	191600	215291120	5850	5850	5850	5850	0
10	20241223	191500	215291120	5850	5850	5850	5850	0
11	20241223	191400	215291120	5850	5850	5850	5850	0
12	20241223	191300	215291120	5850	5850	5850	5850	0
13	20241223	191200	215291120	5850	5850	5850	5850	0
14	20241223	191100	215291120	5850	5850	5850	5850	0
15	20241223	191000	215291120	5850	5850	5850	5850	0
16	20241223	190900	215291120	5850	5850	5850	5850	0
17	20241223	190800	215291120	5850	5850	5850	5850	0
18	20241223	190700	215291120	5850	5850	5850	5850	0
19	20241223	190600	215291120	5850	5850	5850	5850	0
20	20241223	190500	215291120	5850	5850	5850	5850	0
21	20241223	190400	215291120	5850	5850	5850	5850	0
22	20241223	190300	215291120	5850	5850	5850	5850	0
23	20241223	190200	215291120	5850	5850	5850	5850	0
24	20241223	190100	215291120	5850	5850	5850	5850	0
25	20241223	190000	215291120	5850	5850	5850	5850	0
26	20241223	185900	215291120	5850	5850	5850	5850	0
27	20241223	185800	215291120	5850	5850	5850	5850	0
28	20241223	185700	215291120	5850	5850	5850	5850	0
29	20241223	185600	215291120	5850	5850	5850	5850	0
30	20241223	185500	215291120	5850	5850	5850	5850	0
31	20241223	185400	215291120	5850	5850	5850	5850	0
32	20241223	185300	215291120	5850	5850	5850	5850	1291
33	20241223	185200	215291120	5850	5850	5850	5850	0
34	20241223	185100	215291120	5850	5850	5850	5850	0
35	20241223	185000	215291120	5850	5850	5850	5850	0
36	20241223	184900	215291120	5850	5850	5850	5850	0
37	20241223	184800	215291120	5850	5850	5850	5850	0
38	20241223	184700	215291120	5850	5850	5850	5850	0
39	20241223	184600	215291120	5850	5850	5850	5850	0
40	20241223	184500	215291120	5850	5850	5850	5850	0
41	20241223	184400	215291120	5850	5850	5850	5850	0
42	20241223	184300	215291120	5850	5850	5850	5850	0
43	20241223	184200	215291120	5850	5850	5850	5850	0
44	20241223	184100	215291120	5850	5850	5850	5850	0
45	20241223	184000	215291120	5850	5850	5850	5850	0
46	20241223	183900	215291120	5850	5850	5850	5850	0
47	20241223	183800	215291120	5850	5850	5850	5850	0
48	20241223	183700	215291120	5850	5850	5850	5850	0
49	20241223	183600	215291120	5850	5850	5850	5850	0
50	20241223	183500	215291120	5850	5850	5850	5850	0
51	20241223	183400	215291120	5850	5850	5850	5850	0
52	20241223	183300	215291120	5850	5850	5850	5850	0
53	20241223	183200	215291120	5850	5850	5850	5850	0
54	20241223	183100	215291120	5850	5850	5850	5850	0
55	20241223	183000	215291120	5850	5850	5850	5850	0
56	20241223	182900	215291120	5850	5850	5850	5850	0
57	20241223	182800	215291120	5850	5850	5850	5850	0
58	20241223	182700	215291120	5850	5850	5850	5850	0
59	20241223	182600	215291120	5850	5850	5850	5850	0
60	20241223	182500	215291120	5850	5850	5850	5850	0
61	20241223	182400	215291120	5850	5850	5850	5850	0
62	20241223	182300	215291120	5850	5850	5850	5850	1291
63	20241223	182200	215291120	5850	5850	5850	5850	0
64	20241223	182100	215291120	5850	5850	5850	5850	0
65	20241223	182000	215291120	5850	5850	5850	5850	0
66	20241223	181900	215291120	5850	5850	5850	5850	0
67	20241223	181800	215291120	5850	5850	5850	5850	0
68	20241223	181700	215291120	5850	5850	5850	5850	0
69	20241223	181600	215291120	5850	5850	5850	5850	0
70	20241223	181500	215291120	5850	5850	5850	5850	0
71	20241223	181400	215291120	5850	5850	5850	5850	0
72	20241223	181300	215291120	5850	5850	5850	5850	0
73	20241223	181200	215291120	5850	5850	5850	5850	0
74	20241223	181100	215291120	5850	5850	5850	5850	0
75	20241223	181000	215291120	5850	5850	5850	5850	0
76	20241223	180900	215291120	5850	5850	5850	5850	0
77	20241223	180800	215291120	5850	5850	5850	5850	0
78	20241223	180700	215291120	5850	5850	5850	5850	0
79	20241223	180600	215291120	5850	5850	5850	5850	0
80	20241223	180500	215291120	5850	5850	5850	5850	0
81	20241223	180400	215291120	5850	5850	5850	5850	0
82	20241223	180300	215291120	5850	5850	5850	5850	0
83	20241223	180200	215291120	5850	5850	5850	5850	0
84	20241223	180100	215291120	5850	5850	5850	5850	0
85	20241223	180000	215291120	5850	5850	5850	5850	0
86	20241223	175900	215291120	5850	5850	5850	5850	0
87	20241223	175800	215291120	5850	5850	5850	5850	0
88	20241223	175700	215291120	5850	5850	5850	5850	0
89	20241223	175600	215291120	5850	5850	5850	5850	0
90	20241223	175500	215291120	5850	5850	5850	5850	0
91	20241223	175400	215291120	5850	5850	5850	5850	0
92	20241223	175300	215291120	5850	5850	5850	5850	1291
93	20241223	175200	215291120	5850	5850	5850	5850	0
94	20241223	175100	215291120	5850	5850	5850	5850	0
95	20241223	175000	215291120	5850	5850	5850	5850	0
96	20241223	174900	215291120	5850	5850	5850	5850	0
97	20241223	174800	215291120	5850	5850	5850	5850	0
98	20241223	174700	215291120	5850	5850	5850	5850	0
99	20241223	174600	215291120	5850	5850	5850	5850	0
100	20241223	174500	215291120	5850	5850	5850	5850	0
101	20241223	174400	215291120	5850	5850	5850	5850	0
102	20241223	174300	215291120	5850	5850	5850	5850	0
103	20241223	174200	215291120	5850	5850	5850	5850	0
104	20241223	174100	215291120	5850	5850	5850	5850	0
105	20241223	174000	215291120	5850	5850	5850	5850	0
106	20241223	173900	215291120	5850	5850	5850	5850	0
107	20241223	173800	215291120	5850	5850	5850	5850	0
108	20241223	173700	215291120	5850	5850	5850	5850	0
109	20241223	173600	215291120	5850	5850	5850	5850	0
110	20241223	173500	215291120	5850	5850	5850	5850	0
111	20241223	173400	215291120	5850	5850	5850	5850	0
112	20241223	173300	215291120	5850	5850	5850	5850	0
113	20241223	173200	215291120	5850	5850	5850	5850	0
114	20241223	173100	215291120	5850	5850	5850	5850	0
115	20241223	173000	215291120	5850	5850	5850	5850	0
116	20241223	172900	215291120	5850	5850	5850	5850	0
117	20241223	172800	215291120	5850	5850	5850	5850	0
118	20241223	172700	215291120	5850	5850	5850	5850	0
119	20241223	172600	215291120	5850	5850	5850	5850	0
120	20241223	172500	215291120	5850	5850	5850	5850	0
121	20241223	172400	215291120	5850	5850	5850	5850	0
122	20241223	172300	215291120	5850	5850	5850	5850	1291
123	20241223	172200	215291120	5850	5850	5850	5850	0
124	20241223	172100	215291120	5850	5850	5850	5850	0
125	20241223	172000	215291120	5850	5850	5850	5850	0
126	20241223	171900	215291120	5850	5850	5850	5850	0
127	20241223	171800	215291120	5850	5850	5850	5850	0
128	20241223	171700	215291120	5850	5850	5850	5850	0
129	20241223	171600	215291120	5850	5850	5850	5850	0
130	20241223	171500	215291120	5850	5850	5850	5850	0
131	20241223	171400	215291120	5850	5850	5850	5850	0
132	20241223	171300	215291120	5850	5850	5850	5850	0
133	20241223	171200	215291120	5850	5850	5850	5850	0
134	20241223	171100	215291120	5850	5850	5850	5850	0
135	20241223	171000	215291120	5850	5850	5850	5850	0
136	20241223	170900	215291120	5850	5850	5850	5850	0
137	20241223	170800	215291120	5850	5850	5850	5850	0
138	20241223	170700	215291120	5850	5850	5850	5850	0
139	20241223	170600	215291120	5850	5850	5850	5850	0
140	20241223	170500	215291120	5850	5850	5850	5850	0
141	20241223	170400	215291120	5850	5850	5850	5850	0
142	20241223	170300	215291120	5850	5850	5850	5850	0
143	20241223	170200	215291120	5850	5850	5850	5850	0
144	20241223	170100	215291120	5850	5850	5850	5850	0
145	20241223	170000	215291120	5850	5850	5850	5850	0
146	20241223	165900	215291120	5850	5850	5850	5850	0
147	20241223	165800	215291120	5850	5850	5850	5850	0
148	20241223	165700	215291120	5850	5850	5850	5850	0
149	20241223	165600	215291120	5850	5850	5850	5850	0
150	20241223	165500	215291120	5850	5850	5850	5850	0
151	20241223	165400	215291120	5850	5850	5850	5850	0
152	20241223	165300	215291120	5850	5850	5850	5850	1291
153	20241223	165200	215291120	5850	5850	5850	5850	0
154	20241223	165100	215291120	5850	5850	5850	5850	0
155	20241223	165000	215291120	5850	5850	5850	5850	0
156	20241223	164900	215291120	5850	5850	5850	5850	0
157	20241223	164800	215291120	5850	5850	5850	5850	0
158	20241223	164700	215291120	5850	5850	5850	5850	0
159	20241223	164600	215291120	5850	5850	5850	5850	0
160	20241223	164500	215291120	5850	5850	5850	5850	0
161	20241223	164400	215291120	5850	5850	5850	5850	0
162	20241223	164300	215291120	5850	5850	5850	5850	0
163	20241223	164200	215291120	5850	5850	5850	5850	0
164	20241223	164100	215291120	5850	5850	5850	5850	0
165	20241223	164000	215291120	5850	5850	5850	5850	0
166	20241223	163900	215291120	5850	5850	5850	5850	0
167	20241223	163800	215291120	5850	5850	5850	5850	0
168	20241223	163700	215291120	5850	5850	5850	5850	0
169	20241223	163600	215291120	5850	5850	5850	5850	0
170	20241223	163500	215291120	5850	5850	5850	5850	0
171	20241223	163400	215291120	5850	5850	5850	5850	0
172	20241223	163300	215291120	5850	5850	5850	5850	0
173	20241223	163200	215291120	5850	5850	5850	5850	0
174	20241223	163100	215291120	5850	5850	5850	5850	0
175	20241223	163000	215291120	5850	5850	5850	5850	0
176	20241223	162900	215291120	5850	5850	5850	5850	0
177	20241223	162800	215291120	5850	5850	5850	5850	0
178	20241223	162700	215291120	5850	5850	5850	5850	0
179	20241223	162600	215291120	5850	5850	5850	5850	0
180	20241223	162500	215291120	5850	5850	5850	5850	0
181	20241223	162400	215291120	5850	5850	5850	5850	0
182	20241223	162300	215291120	5850	5850	5850	5850	1291
183	20241223	162200	215291120	5850	5850	5850	5850	0
184	20241223	162100	215291120	5850	5850	5850	5850	0
185	20241223	162000	215291120	5850	5850	5850	5850	0
186	20241223	161900	215291120	5850	5850	5850	5850	0
187	20241223	161800	215291120	5850	5850	5850	5850	0
188	20241223	161700	215291120	5850	5850	5850	5850	0
189	20241223	161600	215291120	5850	5850	5850	5850	0
190	20241223	161500	215291120	5850	5850	5850	5850	0
191	20241223	161400	215291120	5850	5850	5850	5850	0
192	20241223	161300	215291120	5850	5850	5850	5850	0
193	20241223	161200	215291120	5850	5850	5850	5850	0
194	20241223	161100	215291120	5850	5850	5850	5850	0
195	20241223	161000	215291120	5850	5850	5850	5850	0
196	20241223	160900	215291120	5850	5850	5850	5850	0
197	20241223	160800	215291120	5850	5850	5850	5850	0
198	20241223	160700	215291120	5850	5850	5850	5850	0
199	20241223	160600	215291120	5850	5850	5850	5850	0
200	20241223	160500	215291120	5850	5850	5850	5850	0
201	20241223	160400	215291120	5850	5850	5850	5850	0
202	20241223	160300	215291120	5850	5850	5850	5850	0
203	20241223	160200	215291120	5850	5850	5850	5850	0
204	20241223	160100	215291120	5850	5850	5850	5850	0
205	20241223	160000	215291120	5850	5850	5850	5850	0
206	20241223	155900	215291120	5850	5850	5850	5850	0
207	20241223	155800	215291120	5850	5850	5850	5850	0
208	20241223	155700	215291120	5850	5850	5850	5850	0
209	20241223	155600	215291120	5850	5850	5850	5850	0
210	20241223	155500	215291120	5850	5850	5850	5850	0
211	20241223	155400	215291120	5850	5850	5850	5850	0
212	20241223	155300	215291120	5850	5850	5850	5850	1291
213	20241223	155200	215291120	5850	5850	5850	5850	0
214	20241223	155100	215291120	5850	5850	5850	5850	0
215	20241223	155000	215291120	5850	5850	5850	5850	0
216	20241223	154900	215291120	5850	5850	5850	5850	0
217	20241223	154800	215291120	5850	5850	5850	5850	0
218	20241223	154700	215291120	5850	5850	5850	5850	0
219	20241223	154600	215291120	5850	5850	5850	5850	0
220	20241223	154500	215291120	5850	5850	5850	5850	0
221	20241223	154400	215291120	5850	5850	5850	5850	0
222	20241223	154300	215291120	5850	5850	5850	5850	0
223	20241223	154200	215291120	5850	5850	5850	5850	0
224	20241223	154100	215291120	5850	5850	5850	5850	0
225	20241223	154000	215291120	5850	5850	5850	5850	0
226	20241223	153900	215291120	5850	5850	5850	5850	0
227	20241223	153800	215291120	5850	5850	5850	5850	0
228	20241223	153700	215291120	5850	5850	5850	5850	0
229	20241223	153600	215291120	5850	5850	5850	5850	0
230	20241223	153500	215291120	5850	5850	5850	5850	0
231	20241223	153400	215291120	5850	5850	5850	5850	0
232	20241223	153300	215291120	5850	5850	5850	5850	0
233	20241223	153200	215291120	5850	5850	5850	5850	0
234	20241223	153100	215291120	5850	5850	5850	5850	0
235	20241223	153000	215291120	5850	5850	5850	5850	1291
236	20241223	152900	207738770	5820	5820	5820	5820	0
237	20241223	152800	207738770	5820	5820	5820	5820	0
238	20241223	152700	207738770	5820	5820	5820	5820	0
239	20241223	152600	207738770	5820	5820	5820	5820	0
240	20241223	152500	207738770	5820	5820	5820	5820	0
241	20241223	152400	207738770	5820	5820	5820	5820	0
242	20241223	152300	207738770	5820	5820	5820	5820	0
243	20241223	152200	207738770	5820	5820	5820	5820	0
244	20241223	152100	207738770	5820	5820	5820	5820	0
245	20241223	152000	207738770	5820	5820	5820	5820	0
246	20241223	151900	207738770	5820	5820	5820	5810	404
247	20241223	151800	205387510	5810	5810	5810	5810	0
248	20241223	151700	205387510	5810	5810	5810	5810	0
249	20241223	151600	205387510	5810	5810	5810	5810	0
250	20241223	151500	205387510	5810	5810	5810	5810	29
251	20241223	151400	205219020	5810	5810	5810	5810	0
252	20241223	151300	205219020	5810	5820	5820	5810	87
253	20241223	151200	204713500	5810	5810	5810	5810	3
254	20241223	151100	204696070	5820	5820	5820	5820	0
255	20241223	151000	204696070	5820	5830	5830	5820	16
256	20241223	150900	204602860	5830	5830	5830	5830	0
257	20241223	150800	204602860	5830	5830	5830	5830	0
258	20241223	150700	204602860	5830	5820	5830	5820	519
259	20241223	150600	201582020	5820	5820	5820	5820	6
260	20241223	150500	201547100	5820	5820	5820	5820	1
261	20241223	150400	201541280	5820	5820	5820	5820	0
262	20241223	150300	201541280	5820	5820	5820	5820	0
263	20241223	150200	201541280	5820	5820	5820	5820	0
264	20241223	150100	201541280	5820	5820	5820	5820	0
265	20241223	150000	201541280	5820	5820	5820	5820	17
266	20241223	145900	201442340	5820	5820	5820	5820	0
267	20241223	145800	201442340	5820	5820	5820	5820	1
268	20241223	145700	201436520	5820	5820	5820	5820	0
269	20241223	145600	201436520	5820	5820	5820	5820	1
270	20241223	145500	201430700	5820	5820	5820	5820	0
271	20241223	145400	201430700	5820	5820	5820	5820	1
272	20241223	145300	201424880	5800	5820	5820	5800	101
273	20241223	145200	200839060	5820	5820	5820	5820	858
274	20241223	145100	195845500	5820	5800	5820	5790	3
275	20241223	145000	195828090	5820	5820	5820	5820	0
276	20241223	144900	195828090	5820	5820	5820	5820	0
277	20241223	144800	195828090	5820	5820	5820	5820	1
278	20241223	144700	195822270	5810	5790	5810	5790	247
279	20241223	144600	194392120	5800	5800	5800	5800	0
280	20241223	144500	194392120	5800	5800	5800	5800	452
281	20241223	144400	191770520	5800	5800	5800	5800	0
282	20241223	144300	191770520	5800	5800	5800	5800	3
283	20241223	144200	191753120	5800	5810	5810	5800	182
284	20241223	144100	190697220	5810	5810	5810	5810	0
285	20241223	144000	190697220	5810	5810	5810	5810	0
286	20241223	143900	190697220	5810	5810	5810	5810	100
287	20241223	143800	190116220	5810	5810	5810	5810	0
288	20241223	143700	190116220	5810	5810	5810	5810	0
289	20241223	143600	190116220	5810	5810	5810	5810	226
290	20241223	143500	188803160	5800	5800	5800	5800	2
291	20241223	143400	188791560	5810	5810	5810	5810	0
292	20241223	143300	188791560	5810	5800	5810	5800	1016
293	20241223	143200	182898600	5800	5800	5800	5800	39
294	20241223	143100	182672400	5810	5810	5810	5810	0
295	20241223	143000	182672400	5810	5810	5810	5810	0
296	20241223	142900	182672400	5810	5810	5810	5810	0
297	20241223	142800	182672400	5810	5810	5810	5810	0
298	20241223	142700	182672400	5810	5810	5810	5810	2
299	20241223	142600	182660780	5800	5800	5800	5800	0
300	20241223	142500	182660780	5800	5800	5800	5800	39
301	20241223	142400	182434580	5800	5800	5800	5800	3
302	20241223	142300	182417180	5800	5800	5800	5800	2
303	20241223	142200	182405580	5810	5810	5810	5810	0
304	20241223	142100	182405580	5810	5810	5810	5810	0
305	20241223	142000	182405580	5810	5810	5810	5810	0
306	20241223	141900	182405580	5810	5810	5810	5810	0
307	20241223	141800	182405580	5810	5810	5810	5810	0
308	20241223	141700	182405580	5810	5810	5810	5810	0
309	20241223	141600	182405580	5810	5810	5810	5810	0
310	20241223	141500	182405580	5810	5810	5810	5810	0
311	20241223	141400	182405580	5810	5810	5810	5810	0
312	20241223	141300	182405580	5810	5810	5810	5810	0
313	20241223	141200	182405580	5810	5810	5810	5810	0
314	20241223	141100	182405580	5810	5810	5810	5810	25
315	20241223	141000	182260330	5800	5800	5800	5800	50
316	20241223	140900	181970330	5800	5800	5800	5800	0
317	20241223	140800	181970330	5800	5800	5800	5800	2
318	20241223	140700	181958730	5800	5800	5800	5800	406
319	20241223	140600	179603930	5800	5800	5800	5800	0
320	20241223	140500	179603930	5800	5800	5800	5800	0
321	20241223	140400	179603930	5800	5800	5800	5800	0
322	20241223	140300	179603930	5800	5800	5800	5800	36
323	20241223	140200	179395130	5790	5790	5790	5790	7
324	20241223	140100	179354600	5800	5810	5810	5800	558
325	20241223	140000	176114800	5820	5820	5820	5820	4
326	20241223	135900	176091520	5820	5820	5820	5820	0
327	20241223	135800	176091520	5820	5820	5820	5820	5
328	20241223	135700	176062420	5820	5820	5820	5820	0
329	20241223	135600	176062420	5820	5820	5820	5820	0
330	20241223	135500	176062420	5820	5820	5820	5820	73
331	20241223	135400	175637560	5820	5820	5820	5820	0
332	20241223	135300	175637560	5820	5820	5820	5820	0
333	20241223	135200	175637560	5820	5820	5820	5820	0
334	20241223	135100	175637560	5820	5820	5820	5820	70
335	20241223	135000	175230160	5820	5820	5820	5820	0
336	20241223	134900	175230160	5820	5820	5820	5820	0
337	20241223	134800	175230160	5820	5820	5820	5820	0
338	20241223	134700	175230160	5820	5810	5820	5810	3
339	20241223	134600	175212720	5810	5810	5820	5810	245
340	20241223	134500	173789230	5820	5820	5820	5820	0
341	20241223	134400	173789230	5820	5820	5820	5820	0
342	20241223	134300	173789230	5820	5820	5820	5820	2
343	20241223	134200	173777590	5820	5820	5820	5820	1
344	20241223	134100	173771770	5820	5820	5820	5820	0
345	20241223	134000	173771770	5820	5820	5820	5820	0
346	20241223	133900	173771770	5820	5820	5820	5820	0
347	20241223	133800	173771770	5820	5820	5820	5820	0
348	20241223	133700	173771770	5820	5820	5820	5820	0
349	20241223	133600	173771770	5820	5820	5820	5820	0
350	20241223	133500	173771770	5820	5820	5820	5820	0
351	20241223	133400	173771770	5820	5820	5820	5820	155
352	20241223	133300	172869670	5820	5820	5820	5820	0
353	20241223	133200	172869670	5820	5820	5820	5820	17
354	20241223	133100	172770730	5810	5810	5810	5810	0
355	20241223	133000	172770730	5810	5810	5810	5810	0
356	20241223	132900	172770730	5810	5810	5810	5810	0
357	20241223	132800	172770730	5810	5810	5810	5810	0
358	20241223	132700	172770730	5810	5810	5810	5810	0
359	20241223	132600	172770730	5810	5810	5810	5810	0
360	20241223	132500	172770730	5810	5810	5810	5810	0
361	20241223	132400	172770730	5810	5810	5810	5810	0
362	20241223	132300	172770730	5810	5810	5810	5810	0
363	20241223	132200	172770730	5810	5810	5810	5810	0
364	20241223	132100	172770730	5810	5810	5810	5810	0
365	20241223	132000	172770730	5810	5810	5810	5810	0
366	20241223	131900	172770730	5810	5810	5810	5810	0
367	20241223	131800	172770730	5810	5810	5810	5810	0
368	20241223	131700	172770730	5810	5810	5810	5810	0
369	20241223	131600	172770730	5810	5810	5810	5810	0
370	20241223	131500	172770730	5810	5810	5810	5810	0
371	20241223	131400	172770730	5810	5810	5810	5810	0
372	20241223	131300	172770730	5810	5810	5810	5810	0
373	20241223	131200	172770730	5810	5810	5810	5810	23
374	20241223	131100	172637100	5810	5810	5810	5810	77
375	20241223	131000	172189730	5810	5810	5810	5810	0
376	20241223	130900	172189730	5810	5810	5810	5810	0
377	20241223	130800	172189730	5810	5810	5810	5810	179
378	20241223	130700	171149740	5800	5800	5800	5800	0
379	20241223	130600	171149740	5800	5800	5800	5800	0
380	20241223	130500	171149740	5800	5800	5800	5800	1
381	20241223	130400	171143940	5820	5820	5820	5820	0
382	20241223	130300	171143940	5820	5820	5820	5820	0
383	20241223	130200	171143940	5820	5820	5820	5820	0
384	20241223	130100	171143940	5820	5820	5820	5820	0
385	20241223	130000	171143940	5820	5820	5820	5820	0
386	20241223	125900	171143940	5820	5820	5820	5820	0
387	20241223	125800	171143940	5820	5820	5820	5820	0
388	20241223	125700	171143940	5820	5820	5820	5820	0
389	20241223	125600	171143940	5820	5820	5820	5820	0
390	20241223	125500	171143940	5820	5820	5820	5820	0
391	20241223	125400	171143940	5820	5820	5820	5820	0
392	20241223	125300	171143940	5820	5820	5820	5820	0
393	20241223	125200	171143940	5820	5820	5820	5820	0
394	20241223	125100	171143940	5820	5820	5820	5820	0
395	20241223	125000	171143940	5820	5820	5820	5820	0
396	20241223	124900	171143940	5820	5820	5820	5820	0
397	20241223	124800	171143940	5820	5820	5820	5820	85
398	20241223	124700	170649240	5820	5820	5820	5820	0
399	20241223	124600	170649240	5820	5820	5820	5820	0
400	20241223	124500	170649240	5820	5820	5820	5820	0
401	20241223	124400	170649240	5820	5800	5830	5800	338
402	20241223	124300	168686530	5830	5830	5830	5830	0
403	20241223	124200	168686530	5830	5830	5830	5830	0
404	20241223	124100	168686530	5830	5830	5830	5830	0
405	20241223	124000	168686530	5830	5830	5830	5830	4
406	20241223	123900	168663210	5830	5830	5830	5830	0
407	20241223	123800	168663210	5830	5830	5830	5830	0
408	20241223	123700	168663210	5830	5830	5830	5830	0
409	20241223	123600	168663210	5830	5830	5830	5830	1
410	20241223	123500	168657380	5800	5800	5800	5800	15
411	20241223	123400	168570380	5800	5820	5820	5800	1020
412	20241223	123300	162648980	5820	5820	5820	5820	0
413	20241223	123200	162648980	5820	5820	5820	5820	314
414	20241223	123100	160821500	5830	5830	5830	5830	0
415	20241223	123000	160821500	5830	5830	5830	5830	0
416	20241223	122900	160821500	5830	5830	5830	5830	0
417	20241223	122800	160821500	5830	5830	5830	5830	58
418	20241223	122700	160483360	5840	5840	5840	5840	0
419	20241223	122600	160483360	5840	5840	5840	5840	0
420	20241223	122500	160483360	5840	5840	5840	5840	0
421	20241223	122400	160483360	5840	5840	5840	5840	0
422	20241223	122300	160483360	5840	5840	5840	5840	204
423	20241223	122200	159292000	5850	5850	5850	5850	0
424	20241223	122100	159292000	5850	5850	5850	5850	0
425	20241223	122000	159292000	5850	5850	5850	5850	0
426	20241223	121900	159292000	5850	5850	5850	5850	0
427	20241223	121800	159292000	5850	5850	5850	5850	0
428	20241223	121700	159292000	5850	5850	5850	5850	0
429	20241223	121600	159292000	5850	5850	5850	5850	0
430	20241223	121500	159292000	5850	5850	5850	5850	1
431	20241223	121400	159286150	5850	5850	5850	5850	820
432	20241223	121300	154489150	5860	5860	5860	5860	0
433	20241223	121200	154489150	5860	5860	5860	5860	1
434	20241223	121100	154483290	5860	5860	5860	5860	0
435	20241223	121000	154483290	5860	5860	5860	5860	0
436	20241223	120900	154483290	5860	5860	5860	5860	18
437	20241223	120800	154377810	5860	5860	5860	5860	224
438	20241223	120700	153065170	5850	5850	5850	5850	201
439	20241223	120600	151889320	5860	5860	5860	5860	256
440	20241223	120500	150389160	5860	5850	5860	5850	706
441	20241223	120400	146258900	5850	5850	5850	5850	0
442	20241223	120300	146258900	5850	5850	5850	5850	0
443	20241223	120200	146258900	5850	5850	5850	5850	0
444	20241223	120100	146258900	5850	5850	5850	5840	16
445	20241223	120000	146165350	5850	5840	5850	5840	879
446	20241223	115900	141031980	5830	5830	5830	5830	0
447	20241223	115800	141031980	5830	5830	5830	5830	965
448	20241223	115700	135406030	5830	5830	5830	5830	1
449	20241223	115600	135400200	5820	5820	5820	5820	0
450	20241223	115500	135400200	5820	5820	5820	5820	1
451	20241223	115400	135394380	5830	5830	5830	5830	50
452	20241223	115300	135102880	5820	5820	5820	5820	0
453	20241223	115200	135102880	5820	5830	5830	5820	206
454	20241223	115100	133903900	5830	5830	5830	5830	0
455	20241223	115000	133903900	5830	5830	5830	5830	0
456	20241223	114900	133903900	5830	5830	5830	5830	0
457	20241223	114800	133903900	5830	5830	5830	5830	0
458	20241223	114700	133903900	5830	5830	5830	5830	0
459	20241223	114600	133903900	5830	5830	5830	5830	1
460	20241223	114500	133898070	5820	5820	5820	5820	1
461	20241223	114400	133892250	5830	5830	5830	5830	0
462	20241223	114300	133892250	5830	5830	5830	5830	0
463	20241223	114200	133892250	5830	5830	5830	5830	0
464	20241223	114100	133892250	5830	5820	5830	5820	959
465	20241223	114000	128310800	5820	5820	5820	5820	0
466	20241223	113900	128310800	5820	5820	5820	5820	69
467	20241223	113800	127909220	5820	5820	5820	5820	1
468	20241223	113700	127903400	5810	5810	5810	5810	21
469	20241223	113600	127781390	5820	5820	5820	5820	0
470	20241223	113500	127781390	5820	5820	5820	5820	2
471	20241223	113400	127769750	5810	5810	5810	5810	250
472	20241223	113300	126317250	5820	5820	5820	5820	0
473	20241223	113200	126317250	5820	5820	5820	5820	0
474	20241223	113100	126317250	5820	5820	5820	5820	0
475	20241223	113000	126317250	5820	5810	5820	5810	1667
476	20241223	112900	116631150	5800	5800	5800	5800	4
477	20241223	112800	116607950	5810	5810	5810	5810	0
478	20241223	112700	116607950	5810	5810	5810	5810	0
479	20241223	112600	116607950	5810	5810	5810	5810	56
480	20241223	112500	116282590	5800	5800	5800	5800	44
481	20241223	112400	116027390	5810	5810	5810	5810	0
482	20241223	112300	116027390	5810	5810	5810	5810	1
483	20241223	112200	116021580	5800	5800	5800	5800	0
484	20241223	112100	116021580	5800	5800	5800	5800	6
485	20241223	112000	115986780	5810	5810	5810	5810	1
486	20241223	111900	115980970	5810	5810	5810	5810	0
487	20241223	111800	115980970	5810	5810	5810	5810	0
488	20241223	111700	115980970	5810	5810	5810	5810	2
489	20241223	111600	115969350	5810	5810	5810	5810	15
490	20241223	111500	115882200	5810	5810	5810	5810	0
491	20241223	111400	115882200	5810	5810	5810	5810	0
492	20241223	111300	115882200	5810	5810	5810	5810	0
493	20241223	111200	115882200	5810	5810	5810	5810	26
494	20241223	111100	115731140	5810	5810	5810	5810	0
495	20241223	111000	115731140	5810	5810	5810	5810	0
496	20241223	110900	115731140	5810	5810	5810	5810	0
497	20241223	110800	115731140	5810	5810	5810	5810	0
498	20241223	110700	115731140	5810	5810	5810	5810	0
499	20241223	110600	115731140	5810	5810	5810	5810	0
500	20241223	110500	115731140	5810	5810	5810	5810	2
501	20241223	110400	115719520	5800	5800	5800	5800	808
502	20241223	110300	111033120	5800	5800	5800	5800	0
503	20241223	110200	111033120	5800	5790	5800	5790	1230
504	20241223	110100	103899770	5790	5790	5790	5790	0
505	20241223	110000	103899770	5790	5790	5790	5790	0
506	20241223	105900	103899770	5790	5790	5790	5790	0
507	20241223	105800	103899770	5790	5790	5790	5790	0
508	20241223	105700	103899770	5790	5790	5790	5790	0
509	20241223	105600	103899770	5790	5790	5790	5790	186
510	20241223	105500	102822830	5790	5790	5790	5790	0
511	20241223	105400	102822830	5790	5790	5790	5790	0
512	20241223	105300	102822830	5790	5790	5790	5790	185
513	20241223	105200	101751680	5790	5790	5790	5790	0
514	20241223	105100	101751680	5790	5790	5790	5790	0
515	20241223	105000	101751680	5790	5790	5790	5790	0
516	20241223	104900	101751680	5790	5790	5790	5790	0
517	20241223	104800	101751680	5790	5790	5790	5790	0
518	20241223	104700	101751680	5790	5790	5790	5790	0
519	20241223	104600	101751680	5790	5790	5790	5790	0
520	20241223	104500	101751680	5790	5790	5790	5790	0
521	20241223	104400	101751680	5790	5790	5790	5790	0
522	20241223	104300	101751680	5790	5790	5790	5790	0
523	20241223	104200	101751680	5790	5790	5790	5790	1
524	20241223	104100	101745890	5780	5780	5780	5780	69
525	20241223	104000	101347070	5790	5790	5790	5790	17
526	20241223	103900	101248640	5790	5790	5790	5790	0
527	20241223	103800	101248640	5790	5800	5800	5790	917
528	20241223	103700	95939150	5800	5790	5800	5790	31
529	20241223	103600	95759650	5790	5790	5790	5780	523
530	20241223	103500	92736480	5800	5800	5800	5800	0
531	20241223	103400	92736480	5800	5800	5800	5800	0
532	20241223	103300	92736480	5800	5800	5800	5800	0
533	20241223	103200	92736480	5800	5800	5800	5800	0
534	20241223	103100	92736480	5800	5800	5800	5800	0
535	20241223	103000	92736480	5800	5800	5800	5800	0
536	20241223	102900	92736480	5800	5800	5800	5800	0
537	20241223	102800	92736480	5800	5800	5800	5800	0
538	20241223	102700	92736480	5800	5800	5800	5800	0
539	20241223	102600	92736480	5800	5800	5800	5800	103
540	20241223	102500	92139080	5800	5800	5800	5800	400
541	20241223	102400	89819080	5810	5810	5810	5810	0
542	20241223	102300	89819080	5810	5810	5810	5810	0
543	20241223	102200	89819080	5810	5810	5810	5810	13
544	20241223	102100	89743550	5820	5820	5820	5820	0
545	20241223	102000	89743550	5820	5820	5820	5820	0
546	20241223	101900	89743550	5820	5820	5820	5820	0
547	20241223	101800	89743550	5820	5820	5820	5820	0
548	20241223	101700	89743550	5820	5820	5820	5820	0
549	20241223	101600	89743550	5820	5820	5820	5820	0
550	20241223	101500	89743550	5820	5820	5820	5820	0
551	20241223	101400	89743550	5820	5820	5820	5820	0
552	20241223	101300	89743550	5820	5810	5820	5770	509
553	20241223	101200	86799880	5820	5820	5820	5820	1
554	20241223	101100	86794060	5790	5790	5790	5790	0
555	20241223	101000	86794060	5790	5790	5790	5790	0
556	20241223	100900	86794060	5790	5790	5790	5790	0
557	20241223	100800	86794060	5790	5790	5790	5790	8
558	20241223	100700	86747740	5810	5810	5810	5810	0
559	20241223	100600	86747740	5810	5810	5810	5810	30
560	20241223	100500	86573440	5810	5810	5810	5810	95
561	20241223	100400	86021490	5810	5810	5810	5810	1
562	20241223	100300	86015680	5820	5800	5820	5800	2171
563	20241223	100200	73414830	5790	5790	5790	5790	7
564	20241223	100100	73374300	5790	5790	5790	5790	200
565	20241223	100000	72216300	5790	5780	5790	5780	2
566	20241223	095900	72204730	5780	5780	5780	5780	99
567	20241223	095800	71632510	5790	5790	5790	5790	0
568	20241223	095700	71632510	5790	5790	5790	5790	0
569	20241223	095600	71632510	5790	5790	5790	5790	17
570	20241223	095500	71534080	5790	5790	5790	5790	1
571	20241223	095400	71528290	5780	5780	5780	5780	1
572	20241223	095300	71522510	5790	5790	5790	5790	39
573	20241223	095200	71296700	5800	5800	5800	5800	55
574	20241223	095100	70977700	5790	5790	5790	5790	161
575	20241223	095000	70045510	5790	5790	5790	5790	0
576	20241223	094900	70045510	5790	5790	5790	5790	64
577	20241223	094800	69674950	5780	5780	5780	5780	858
578	20241223	094700	64715710	5780	5780	5780	5780	1
579	20241223	094600	64709930	5780	5780	5780	5780	5
580	20241223	094500	64681030	5770	5780	5780	5770	636
581	20241223	094400	61009950	5780	5780	5780	5780	0
582	20241223	094300	61009950	5780	5780	5780	5780	150
583	20241223	094200	60142950	5800	5800	5800	5800	0
584	20241223	094100	60142950	5800	5800	5800	5800	0
585	20241223	094000	60142950	5800	5790	5800	5790	2
586	20241223	093900	60131360	5800	5800	5800	5800	1
587	20241223	093800	60125560	5770	5770	5770	5770	0
588	20241223	093700	60125560	5770	5800	5800	5770	7
589	20241223	093600	60085110	5790	5780	5790	5780	1044
590	20241223	093500	54042100	5790	5780	5790	5780	3
591	20241223	093400	54024750	5770	5770	5770	5770	812
592	20241223	093300	49339510	5760	5760	5760	5760	8
593	20241223	093200	49293430	5760	5740	5760	5740	14
594	20241223	093100	49212810	5740	5740	5740	5740	5
595	20241223	093000	49184110	5760	5760	5760	5760	1
596	20241223	092900	49178350	5760	5760	5760	5760	700
597	20241223	092800	45146350	5760	5740	5760	5730	172
598	20241223	092700	44160640	5760	5760	5760	5760	0
599	20241223	092600	44160640	5760	5760	5760	5760	41
600	20241223	092500	43924480	5760	5760	5760	5760	52
601	20241223	092400	43624960	5760	5760	5760	5760	1
602	20241223	092300	43619200	5730	5740	5740	5730	161
603	20241223	092200	42696560	5750	5760	5760	5750	972
604	20241223	092100	37097950	5740	5740	5740	5740	233
605	20241223	092000	35760530	5760	5760	5760	5760	72
606	20241223	091900	35345810	5760	5740	5760	5740	12
607	20241223	091800	35276730	5750	5740	5750	5740	1236
608	20241223	091700	28171070	5740	5740	5740	5740	227
609	20241223	091600	26868090	5740	5740	5740	5740	10
610	20241223	091500	26810690	5740	5740	5740	5740	0
611	20241223	091400	26810690	5740	5730	5740	5720	657
612	20241223	091300	23047530	5750	5750	5750	5750	0
613	20241223	091200	23047530	5750	5750	5750	5750	0
614	20241223	091100	23047530	5750	5750	5750	5750	200
615	20241223	091000	21897530	5750	5750	5750	5750	0
616	20241223	090900	21897530	5750	5750	5750	5750	161
617	20241223	090800	20971780	5750	5770	5780	5750	806
618	20241223	090700	16330370	5770	5770	5770	5770	0
619	20241223	090600	16330370	5770	5770	5770	5770	10
620	20241223	090500	16272670	5790	5770	5790	5770	72
621	20241223	090400	15857210	5770	5770	5770	5770	200
622	20241223	090300	14703210	5770	5750	5770	5730	1593
623	20241223	090200	5531960	5740	5740	5740	5740	3
624	20241223	090100	5514740	5750	5750	5750	5710	313
625	20241223	090000	3716840	5740	5710	5740	5710	650