KissMeData/009780/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	185400	954741130	5800	5800	5800	5800	1410
3	20241223	185300	954741130	5800	5800	5800	5800	0
4	20241223	185200	954741130	5800	5800	5800	5800	0
5	20241223	185100	954741130	5800	5800	5800	5800	0
6	20241223	185000	954741130	5800	5800	5800	5800	0
7	20241223	184900	954741130	5800	5800	5800	5800	0
8	20241223	184800	954741130	5800	5800	5800	5800	0
9	20241223	184700	954741130	5800	5800	5800	5800	0
10	20241223	184600	954741130	5800	5800	5800	5800	0
11	20241223	184500	954741130	5800	5800	5800	5800	0
12	20241223	184400	954741130	5800	5800	5800	5800	0
13	20241223	184300	954741130	5800	5800	5800	5800	0
14	20241223	184200	954741130	5800	5800	5800	5800	0
15	20241223	184100	954741130	5800	5800	5800	5800	0
16	20241223	184000	954741130	5800	5800	5800	5800	0
17	20241223	183900	954741130	5800	5800	5800	5800	0
18	20241223	183800	954741130	5800	5800	5800	5800	0
19	20241223	183700	954741130	5800	5800	5800	5800	0
20	20241223	183600	954741130	5800	5800	5800	5800	0
21	20241223	183500	954741130	5800	5800	5800	5800	0
22	20241223	183400	954741130	5800	5800	5800	5800	0
23	20241223	183300	954741130	5800	5800	5800	5800	0
24	20241223	183200	954741130	5800	5800	5800	5800	0
25	20241223	183100	954741130	5800	5800	5800	5800	0
26	20241223	183000	954741130	5800	5800	5800	5800	0
27	20241223	182900	954741130	5800	5800	5800	5800	0
28	20241223	182800	954741130	5800	5800	5800	5800	0
29	20241223	182700	954741130	5800	5800	5800	5800	0
30	20241223	182600	954741130	5800	5800	5800	5800	0
31	20241223	182500	954741130	5800	5800	5800	5800	0
32	20241223	182400	954741130	5800	5800	5800	5800	1410
33	20241223	182300	954741130	5800	5800	5800	5800	0
34	20241223	182200	954741130	5800	5800	5800	5800	0
35	20241223	182100	954741130	5800	5800	5800	5800	0
36	20241223	182000	954741130	5800	5800	5800	5800	0
37	20241223	181900	954741130	5800	5800	5800	5800	0
38	20241223	181800	954741130	5800	5800	5800	5800	0
39	20241223	181700	954741130	5800	5800	5800	5800	0
40	20241223	181600	954741130	5800	5800	5800	5800	0
41	20241223	181500	954741130	5800	5800	5800	5800	0
42	20241223	181400	954741130	5800	5800	5800	5800	0
43	20241223	181300	954741130	5800	5800	5800	5800	0
44	20241223	181200	954741130	5800	5800	5800	5800	0
45	20241223	181100	954741130	5800	5800	5800	5800	0
46	20241223	181000	954741130	5800	5800	5800	5800	0
47	20241223	180900	954741130	5800	5800	5800	5800	0
48	20241223	180800	954741130	5800	5800	5800	5800	0
49	20241223	180700	954741130	5800	5800	5800	5800	0
50	20241223	180600	954741130	5800	5800	5800	5800	0
51	20241223	180500	954741130	5800	5800	5800	5800	0
52	20241223	180400	954741130	5800	5800	5800	5800	0
53	20241223	180300	954741130	5800	5800	5800	5800	0
54	20241223	180200	954741130	5800	5800	5800	5800	0
55	20241223	180100	954741130	5800	5800	5800	5800	0
56	20241223	180000	954741130	5800	5800	5800	5800	0
57	20241223	175900	954741130	5800	5800	5800	5800	0
58	20241223	175800	954741130	5800	5800	5800	5800	0
59	20241223	175700	954741130	5800	5800	5800	5800	0
60	20241223	175600	954741130	5800	5800	5800	5800	0
61	20241223	175500	954741130	5800	5800	5800	5800	0
62	20241223	175400	954741130	5800	5800	5800	5800	1410
63	20241223	175300	954741130	5800	5800	5800	5800	0
64	20241223	175200	954741130	5800	5800	5800	5800	0
65	20241223	175100	954741130	5800	5800	5800	5800	0
66	20241223	175000	954741130	5800	5800	5800	5800	0
67	20241223	174900	954741130	5800	5800	5800	5800	0
68	20241223	174800	954741130	5800	5800	5800	5800	0
69	20241223	174700	954741130	5800	5800	5800	5800	0
70	20241223	174600	954741130	5800	5800	5800	5800	0
71	20241223	174500	954741130	5800	5800	5800	5800	0
72	20241223	174400	954741130	5800	5800	5800	5800	0
73	20241223	174300	954741130	5800	5800	5800	5800	0
74	20241223	174200	954741130	5800	5800	5800	5800	0
75	20241223	174100	954741130	5800	5800	5800	5800	0
76	20241223	174000	954741130	5800	5800	5800	5800	0
77	20241223	173900	954741130	5800	5800	5800	5800	0
78	20241223	173800	954741130	5800	5800	5800	5800	0
79	20241223	173700	954741130	5800	5800	5800	5800	0
80	20241223	173600	954741130	5800	5800	5800	5800	0
81	20241223	173500	954741130	5800	5800	5800	5800	0
82	20241223	173400	954741130	5800	5800	5800	5800	0
83	20241223	173300	954741130	5800	5800	5800	5800	0
84	20241223	173200	954741130	5800	5800	5800	5800	0
85	20241223	173100	954741130	5800	5800	5800	5800	0
86	20241223	173000	954741130	5800	5800	5800	5800	0
87	20241223	172900	954741130	5800	5800	5800	5800	0
88	20241223	172800	954741130	5800	5800	5800	5800	0
89	20241223	172700	954741130	5800	5800	5800	5800	0
90	20241223	172600	954741130	5800	5800	5800	5800	0
91	20241223	172500	954741130	5800	5800	5800	5800	0
92	20241223	172400	954741130	5800	5800	5800	5800	1410
93	20241223	172300	954741130	5800	5800	5800	5800	0
94	20241223	172200	954741130	5800	5800	5800	5800	0
95	20241223	172100	954741130	5800	5800	5800	5800	0
96	20241223	172000	954741130	5800	5800	5800	5800	0
97	20241223	171900	954741130	5800	5800	5800	5800	0
98	20241223	171800	954741130	5800	5800	5800	5800	0
99	20241223	171700	954741130	5800	5800	5800	5800	0
100	20241223	171600	954741130	5800	5800	5800	5800	0
101	20241223	171500	954741130	5800	5800	5800	5800	0
102	20241223	171400	954741130	5800	5800	5800	5800	0
103	20241223	171300	954741130	5800	5800	5800	5800	0
104	20241223	171200	954741130	5800	5800	5800	5800	0
105	20241223	171100	954741130	5800	5800	5800	5800	0
106	20241223	171000	954741130	5800	5800	5800	5800	0
107	20241223	170900	954741130	5800	5800	5800	5800	0
108	20241223	170800	954741130	5800	5800	5800	5800	0
109	20241223	170700	954741130	5800	5800	5800	5800	0
110	20241223	170600	954741130	5800	5800	5800	5800	0
111	20241223	170500	954741130	5800	5800	5800	5800	0
112	20241223	170400	954741130	5800	5800	5800	5800	0
113	20241223	170300	954741130	5800	5800	5800	5800	0
114	20241223	170200	954741130	5800	5800	5800	5800	0
115	20241223	170100	954741130	5800	5800	5800	5800	0
116	20241223	170000	954741130	5800	5800	5800	5800	0
117	20241223	165900	954741130	5800	5800	5800	5800	0
118	20241223	165800	954741130	5800	5800	5800	5800	0
119	20241223	165700	954741130	5800	5800	5800	5800	0
120	20241223	165600	954741130	5800	5800	5800	5800	0
121	20241223	165500	954741130	5800	5800	5800	5800	0
122	20241223	165400	954741130	5800	5800	5800	5800	1410
123	20241223	165300	954741130	5800	5800	5800	5800	0
124	20241223	165200	954741130	5800	5800	5800	5800	0
125	20241223	165100	954741130	5800	5800	5800	5800	0
126	20241223	165000	954741130	5800	5800	5800	5800	0
127	20241223	164900	954741130	5800	5800	5800	5800	0
128	20241223	164800	954741130	5800	5800	5800	5800	0
129	20241223	164700	954741130	5800	5800	5800	5800	0
130	20241223	164600	954741130	5800	5800	5800	5800	0
131	20241223	164500	954741130	5800	5800	5800	5800	0
132	20241223	164400	954741130	5800	5800	5800	5800	0
133	20241223	164300	954741130	5800	5800	5800	5800	0
134	20241223	164200	954741130	5800	5800	5800	5800	0
135	20241223	164100	954741130	5800	5800	5800	5800	0
136	20241223	164000	954741130	5800	5800	5800	5800	0
137	20241223	163900	954741130	5800	5800	5800	5800	0
138	20241223	163800	954741130	5800	5800	5800	5800	0
139	20241223	163700	954741130	5800	5800	5800	5800	0
140	20241223	163600	954741130	5800	5800	5800	5800	0
141	20241223	163500	954741130	5800	5800	5800	5800	0
142	20241223	163400	954741130	5800	5800	5800	5800	0
143	20241223	163300	954741130	5800	5800	5800	5800	0
144	20241223	163200	954741130	5800	5800	5800	5800	0
145	20241223	163100	954741130	5800	5800	5800	5800	0
146	20241223	163000	954741130	5800	5800	5800	5800	0
147	20241223	162900	954741130	5800	5800	5800	5800	0
148	20241223	162800	954741130	5800	5800	5800	5800	0
149	20241223	162700	954741130	5800	5800	5800	5800	0
150	20241223	162600	954741130	5800	5800	5800	5800	0
151	20241223	162500	954741130	5800	5800	5800	5800	0
152	20241223	162400	954741130	5800	5800	5800	5800	1410
153	20241223	162300	954741130	5800	5800	5800	5800	0
154	20241223	162200	954741130	5800	5800	5800	5800	0
155	20241223	162100	954741130	5800	5800	5800	5800	0
156	20241223	162000	954741130	5800	5800	5800	5800	0
157	20241223	161900	954741130	5800	5800	5800	5800	0
158	20241223	161800	954741130	5800	5800	5800	5800	0
159	20241223	161700	954741130	5800	5800	5800	5800	0
160	20241223	161600	954741130	5800	5800	5800	5800	0
161	20241223	161500	954741130	5800	5800	5800	5800	0
162	20241223	161400	954741130	5800	5800	5800	5800	0
163	20241223	161300	954741130	5800	5800	5800	5800	0
164	20241223	161200	954741130	5800	5800	5800	5800	0
165	20241223	161100	954741130	5800	5800	5800	5800	0
166	20241223	161000	954741130	5800	5800	5800	5800	0
167	20241223	160900	954741130	5800	5800	5800	5800	0
168	20241223	160800	954741130	5800	5800	5800	5800	0
169	20241223	160700	954741130	5800	5800	5800	5800	0
170	20241223	160600	954741130	5800	5800	5800	5800	0
171	20241223	160500	954741130	5800	5800	5800	5800	0
172	20241223	160400	954741130	5800	5800	5800	5800	0
173	20241223	160300	954741130	5800	5800	5800	5800	0
174	20241223	160200	954741130	5800	5800	5800	5800	0
175	20241223	160100	954741130	5800	5800	5800	5800	0
176	20241223	160000	954741130	5800	5800	5800	5800	0
177	20241223	155900	954741130	5800	5800	5800	5800	0
178	20241223	155800	954741130	5800	5800	5800	5800	0
179	20241223	155700	954741130	5800	5800	5800	5800	0
180	20241223	155600	954741130	5800	5800	5800	5800	0
181	20241223	155500	954741130	5800	5800	5800	5800	0
182	20241223	155400	954741130	5800	5800	5800	5800	1410
183	20241223	155300	954741130	5800	5800	5800	5800	0
184	20241223	155200	954741130	5800	5800	5800	5800	0
185	20241223	155100	954741130	5800	5800	5800	5800	0
186	20241223	155000	954741130	5800	5800	5800	5800	0
187	20241223	154900	954741130	5800	5800	5800	5800	0
188	20241223	154800	954741130	5800	5800	5800	5800	0
189	20241223	154700	954741130	5800	5800	5800	5800	0
190	20241223	154600	954741130	5800	5800	5800	5800	0
191	20241223	154500	954741130	5800	5800	5800	5800	0
192	20241223	154400	954741130	5800	5800	5800	5800	0
193	20241223	154300	954741130	5800	5800	5800	5800	0
194	20241223	154200	954741130	5800	5800	5800	5800	0
195	20241223	154100	954741130	5800	5800	5800	5800	0
196	20241223	154000	954741130	5800	5800	5800	5800	0
197	20241223	153900	954741130	5800	5800	5800	5800	0
198	20241223	153800	954741130	5800	5800	5800	5800	0
199	20241223	153700	954741130	5800	5800	5800	5800	0
200	20241223	153600	954741130	5800	5800	5800	5800	0
201	20241223	153500	954741130	5800	5800	5800	5800	0
202	20241223	153400	954741130	5800	5800	5800	5800	0
203	20241223	153300	954741130	5800	5800	5800	5800	0
204	20241223	153200	954741130	5800	5800	5800	5800	0
205	20241223	153100	954741130	5800	5800	5800	5800	0
206	20241223	153000	954741130	5800	5800	5800	5800	1410
207	20241223	152900	946563130	5790	5790	5790	5790	0
208	20241223	152800	946563130	5790	5790	5790	5790	0
209	20241223	152700	946563130	5790	5790	5790	5790	0
210	20241223	152600	946563130	5790	5790	5790	5790	0
211	20241223	152500	946563130	5790	5790	5790	5790	0
212	20241223	152400	946563130	5790	5790	5790	5790	0
213	20241223	152300	946563130	5790	5790	5790	5790	0
214	20241223	152200	946563130	5790	5790	5790	5790	0
215	20241223	152100	946563130	5790	5790	5790	5790	0
216	20241223	152000	946563130	5790	5790	5790	5790	0
217	20241223	151900	946563130	5790	5790	5790	5790	100
218	20241223	151800	945984130	5780	5790	5790	5780	351
219	20241223	151700	943952840	5780	5780	5780	5780	3
220	20241223	151600	943935500	5780	5780	5780	5780	20
221	20241223	151500	943819900	5780	5770	5780	5770	22
222	20241223	151400	943692950	5770	5770	5770	5770	1071
223	20241223	151300	937513280	5790	5770	5790	5770	280
224	20241223	151200	935895160	5770	5770	5770	5770	899
225	20241223	151100	930707930	5770	5770	5780	5770	1410
226	20241223	151000	922569700	5780	5790	5790	5780	447
227	20241223	150900	919985640	5780	5780	5780	5780	201
228	20241223	150800	918823860	5780	5780	5780	5780	4
229	20241223	150700	918800740	5790	5790	5790	5790	0
230	20241223	150600	918800740	5790	5790	5790	5790	0
231	20241223	150500	918800740	5790	5790	5790	5790	4
232	20241223	150400	918777580	5790	5790	5790	5790	21
233	20241223	150300	918655990	5770	5770	5770	5770	35
234	20241223	150200	918454040	5780	5780	5780	5780	1000
235	20241223	150100	912674040	5780	5780	5780	5780	1043
236	20241223	150000	906645500	5780	5780	5780	5770	3063
237	20241223	145900	888941510	5780	5780	5780	5780	525
238	20241223	145800	885907010	5780	5780	5780	5780	0
239	20241223	145700	885907010	5780	5800	5800	5780	28
240	20241223	145600	885744770	5800	5800	5800	5800	60
241	20241223	145500	885396770	5790	5790	5790	5790	327
242	20241223	145400	883503440	5790	5790	5790	5790	50
243	20241223	145300	883213940	5790	5790	5790	5790	0
244	20241223	145200	883213940	5790	5780	5790	5780	2100
245	20241223	145100	871074940	5780	5790	5790	5780	931
246	20241223	145000	865686360	5790	5800	5800	5790	1337
247	20241223	144900	857945120	5800	5800	5800	5800	35
248	20241223	144800	857742120	5800	5800	5800	5800	197
249	20241223	144700	856599520	5790	5790	5790	5790	240
250	20241223	144600	855209920	5790	5790	5790	5790	11
251	20241223	144500	855146230	5790	5790	5790	5790	0
252	20241223	144400	855146230	5790	5790	5790	5790	0
253	20241223	144300	855146230	5790	5790	5790	5790	0
254	20241223	144200	855146230	5790	5790	5790	5790	10
255	20241223	144100	855088330	5790	5800	5800	5790	21
256	20241223	144000	854966730	5790	5790	5790	5790	0
257	20241223	143900	854966730	5790	5790	5790	5790	203
258	20241223	143800	853791360	5790	5790	5790	5790	359
259	20241223	143700	851712750	5800	5800	5800	5800	0
260	20241223	143600	851712750	5800	5800	5800	5800	50
261	20241223	143500	851422750	5790	5800	5800	5790	198
262	20241223	143400	850274460	5800	5800	5800	5800	100
263	20241223	143300	849694460	5810	5810	5810	5810	1
264	20241223	143200	849688650	5800	5800	5800	5800	0
265	20241223	143100	849688650	5800	5800	5800	5800	822
266	20241223	143000	844921050	5800	5800	5800	5800	198
267	20241223	142900	843772650	5800	5800	5800	5800	2
268	20241223	142800	843761050	5810	5810	5810	5810	1
269	20241223	142700	843755240	5800	5800	5800	5800	1300
270	20241223	142600	836215240	5800	5800	5800	5800	2
271	20241223	142500	836203640	5820	5820	5820	5820	0
272	20241223	142400	836203640	5820	5820	5820	5820	0
273	20241223	142300	836203640	5820	5820	5820	5820	0
274	20241223	142200	836203640	5820	5820	5820	5820	0
275	20241223	142100	836203640	5820	5820	5820	5820	0
276	20241223	142000	836203640	5820	5820	5820	5820	0
277	20241223	141900	836203640	5820	5820	5820	5820	0
278	20241223	141800	836203640	5820	5820	5820	5820	0
279	20241223	141700	836203640	5820	5820	5820	5820	0
280	20241223	141600	836203640	5820	5820	5820	5820	1
281	20241223	141500	836197820	5810	5810	5810	5810	0
282	20241223	141400	836197820	5810	5810	5810	5810	0
283	20241223	141300	836197820	5810	5810	5810	5810	1151
284	20241223	141200	829510510	5800	5800	5800	5800	0
285	20241223	141100	829510510	5800	5800	5800	5800	0
286	20241223	141000	829510510	5800	5810	5810	5800	10
287	20241223	140900	829452460	5810	5800	5810	5800	81
288	20241223	140800	828982650	5810	5810	5810	5810	0
289	20241223	140700	828982650	5810	5810	5810	5810	1
290	20241223	140600	828976840	5770	5770	5770	5770	0
291	20241223	140500	828976840	5770	5800	5800	5770	3550
292	20241223	140400	808452890	5800	5800	5800	5800	2
293	20241223	140300	808441290	5810	5800	5820	5800	463
294	20241223	140200	805752170	5800	5800	5800	5790	4254
295	20241223	140100	781111350	5830	5810	5830	5800	2211
296	20241223	140000	768287310	5800	5810	5810	5800	347
297	20241223	135900	766272350	5830	5820	5830	5810	2419
298	20241223	135800	752203860	5830	5830	5830	5830	0
299	20241223	135700	752203860	5830	5830	5830	5830	1
300	20241223	135600	752198030	5800	5800	5800	5800	0
301	20241223	135500	752198030	5800	5800	5800	5800	1
302	20241223	135400	752192230	5830	5830	5830	5830	1
303	20241223	135300	752186400	5830	5830	5830	5800	1304
304	20241223	135200	744623080	5810	5810	5810	5810	0
305	20241223	135100	744623080	5810	5810	5810	5810	0
306	20241223	135000	744623080	5810	5810	5810	5810	151
307	20241223	134900	743745770	5810	5810	5810	5810	0
308	20241223	134800	743745770	5810	5810	5810	5810	63
309	20241223	134700	743379740	5810	5810	5810	5810	0
310	20241223	134600	743379740	5810	5810	5810	5810	2
311	20241223	134500	743368120	5820	5820	5820	5820	0
312	20241223	134400	743368120	5820	5820	5820	5820	51
313	20241223	134300	743071300	5820	5820	5820	5820	285
314	20241223	134200	741412600	5810	5810	5810	5810	0
315	20241223	134100	741412600	5810	5810	5810	5810	900
316	20241223	134000	736183600	5810	5810	5810	5810	0
317	20241223	133900	736183600	5810	5810	5810	5810	11
318	20241223	133800	736119690	5830	5830	5830	5830	1
319	20241223	133700	736113860	5840	5840	5840	5840	0
320	20241223	133600	736113860	5840	5840	5840	5840	1
321	20241223	133500	736108020	5820	5820	5820	5820	370
322	20241223	133400	733954620	5820	5840	5850	5810	9818
323	20241223	133300	676883080	5830	5830	5830	5830	1043
324	20241223	133200	670802390	5830	5830	5830	5830	137
325	20241223	133100	670003680	5830	5830	5830	5830	0
326	20241223	133000	670003680	5830	5830	5830	5830	98
327	20241223	132900	669432340	5830	5830	5830	5830	10
328	20241223	132800	669374040	5830	5810	5830	5810	414
329	20241223	132700	666967500	5810	5810	5810	5810	590
330	20241223	132600	663539600	5810	5810	5810	5810	1000
331	20241223	132500	657729600	5830	5830	5830	5830	1
332	20241223	132400	657723770	5820	5820	5820	5820	30
333	20241223	132300	657549170	5820	5820	5820	5820	0
334	20241223	132200	657549170	5820	5820	5820	5820	51
335	20241223	132100	657252350	5820	5820	5820	5820	0
336	20241223	132000	657252350	5820	5820	5820	5820	0
337	20241223	131900	657252350	5820	5820	5820	5820	50
338	20241223	131800	656961350	5820	5820	5820	5820	0
339	20241223	131700	656961350	5820	5820	5820	5820	1500
340	20241223	131600	648231350	5840	5840	5840	5840	1
341	20241223	131500	648225510	5840	5840	5840	5840	0
342	20241223	131400	648225510	5840	5830	5840	5830	2071
343	20241223	131300	636138210	5820	5820	5820	5820	14
344	20241223	131200	636056730	5830	5830	5830	5830	0
345	20241223	131100	636056730	5830	5830	5830	5830	0
346	20241223	131000	636056730	5830	5830	5830	5830	47
347	20241223	130900	635782720	5820	5820	5820	5820	0
348	20241223	130800	635782720	5820	5820	5820	5820	5
349	20241223	130700	635753620	5820	5830	5830	5820	515
350	20241223	130600	632751320	5820	5820	5820	5820	0
351	20241223	130500	632751320	5820	5820	5820	5820	0
352	20241223	130400	632751320	5820	5820	5820	5820	0
353	20241223	130300	632751320	5820	5820	5820	5820	37
354	20241223	130200	632535980	5820	5820	5820	5820	50
355	20241223	130100	632244980	5820	5820	5820	5820	0
356	20241223	130000	632244980	5820	5820	5820	5820	100
357	20241223	125900	631662980	5830	5830	5830	5830	0
358	20241223	125800	631662980	5830	5830	5830	5830	1
359	20241223	125700	631657150	5840	5840	5840	5840	0
360	20241223	125600	631657150	5840	5840	5840	5840	0
361	20241223	125500	631657150	5840	5840	5840	5840	0
362	20241223	125400	631657150	5840	5840	5840	5840	0
363	20241223	125300	631657150	5840	5840	5840	5840	0
364	20241223	125200	631657150	5840	5830	5840	5830	60
365	20241223	125100	631306850	5840	5820	5840	5820	16
366	20241223	125000	631213710	5830	5830	5830	5830	321
367	20241223	124900	629342280	5830	5830	5830	5830	349
368	20241223	124800	627307610	5830	5830	5830	5830	23
369	20241223	124700	627173520	5840	5840	5840	5840	45
370	20241223	124600	626910720	5840	5840	5840	5840	901
371	20241223	124500	621648880	5840	5840	5840	5840	0
372	20241223	124400	621648880	5840	5830	5840	5830	8
373	20241223	124300	621602210	5840	5840	5840	5840	0
374	20241223	124200	621602210	5840	5840	5840	5840	0
375	20241223	124100	621602210	5840	5830	5840	5830	150
376	20241223	124000	620727210	5840	5840	5840	5840	0
377	20241223	123900	620727210	5840	5840	5840	5840	0
378	20241223	123800	620727210	5840	5840	5840	5840	0
379	20241223	123700	620727210	5840	5840	5840	5840	0
380	20241223	123600	620727210	5840	5840	5840	5840	104
381	20241223	123500	620119850	5830	5830	5830	5830	4
382	20241223	123400	620096530	5830	5830	5830	5830	0
383	20241223	123300	620096530	5830	5830	5830	5830	20
384	20241223	123200	619979930	5840	5840	5840	5840	0
385	20241223	123100	619979930	5840	5840	5840	5840	1
386	20241223	123000	619974090	5840	5840	5840	5840	0
387	20241223	122900	619974090	5840	5830	5840	5830	1500
388	20241223	122800	611215180	5810	5820	5820	5810	100
389	20241223	122700	610633750	5830	5830	5830	5830	80
390	20241223	122600	610167350	5830	5830	5830	5830	13
391	20241223	122500	610091560	5820	5820	5820	5820	0
392	20241223	122400	610091560	5820	5820	5820	5820	1
393	20241223	122300	610085740	5840	5840	5840	5840	0
394	20241223	122200	610085740	5840	5840	5840	5840	0
395	20241223	122100	610085740	5840	5840	5840	5840	1
396	20241223	122000	610079900	5830	5830	5830	5830	20
397	20241223	121900	609963300	5830	5830	5830	5830	2
398	20241223	121800	609951640	5830	5830	5830	5830	0
399	20241223	121700	609951640	5830	5830	5830	5830	0
400	20241223	121600	609951640	5830	5830	5830	5830	22
401	20241223	121500	609823380	5830	5830	5830	5830	27
402	20241223	121400	609665970	5830	5830	5830	5830	2152
403	20241223	121300	597119810	5810	5810	5810	5810	18
404	20241223	121200	597015230	5830	5830	5830	5830	1
405	20241223	121100	597009400	5810	5820	5820	5810	402
406	20241223	121000	594669780	5820	5820	5820	5820	150
407	20241223	120900	593796780	5820	5820	5830	5820	350
408	20241223	120800	591759770	5840	5840	5840	5840	0
409	20241223	120700	591759770	5840	5840	5840	5840	0
410	20241223	120600	591759770	5840	5820	5840	5820	81
411	20241223	120500	591286750	5840	5840	5840	5840	1
412	20241223	120400	591280910	5820	5820	5820	5820	2
413	20241223	120300	591269270	5840	5820	5840	5820	791
414	20241223	120200	586658630	5820	5820	5820	5820	55
415	20241223	120100	586338530	5810	5810	5810	5810	0
416	20241223	120000	586338530	5810	5810	5810	5810	2
417	20241223	115900	586326910	5830	5830	5830	5830	0
418	20241223	115800	586326910	5830	5810	5830	5810	5
419	20241223	115700	586297840	5840	5840	5840	5840	0
420	20241223	115600	586297840	5840	5840	5840	5840	0
421	20241223	115500	586297840	5840	5840	5840	5840	0
422	20241223	115400	586297840	5840	5840	5840	5840	1
423	20241223	115300	586292000	5830	5820	5830	5820	1900
424	20241223	115200	575225000	5820	5820	5820	5820	100
425	20241223	115100	574643000	5810	5810	5810	5810	0
426	20241223	115000	574643000	5810	5810	5810	5810	0
427	20241223	114900	574643000	5810	5810	5810	5810	0
428	20241223	114800	574643000	5810	5810	5810	5810	0
429	20241223	114700	574643000	5810	5810	5810	5810	10
430	20241223	114600	574584900	5830	5830	5830	5830	0
431	20241223	114500	574584900	5830	5830	5830	5830	1
432	20241223	114400	574579070	5820	5820	5820	5820	0
433	20241223	114300	574579070	5820	5820	5820	5820	0
434	20241223	114200	574579070	5820	5820	5820	5820	100
435	20241223	114100	573997070	5830	5830	5830	5830	0
436	20241223	114000	573997070	5830	5830	5830	5830	0
437	20241223	113900	573997070	5830	5830	5830	5830	1
438	20241223	113800	573991240	5810	5800	5810	5800	1108
439	20241223	113700	567553880	5810	5810	5810	5810	139
440	20241223	113600	566746290	5810	5810	5810	5810	1
441	20241223	113500	566740480	5810	5820	5820	5810	1500
442	20241223	113400	558025460	5830	5830	5830	5830	0
443	20241223	113300	558025460	5830	5830	5830	5830	0
444	20241223	113200	558025460	5830	5830	5830	5830	0
445	20241223	113100	558025460	5830	5830	5830	5830	0
446	20241223	113000	558025460	5830	5830	5830	5830	1
447	20241223	112900	558019630	5820	5820	5820	5820	0
448	20241223	112800	558019630	5820	5820	5820	5820	100
449	20241223	112700	557437630	5820	5820	5820	5820	1
450	20241223	112600	557431810	5810	5810	5810	5810	0
451	20241223	112500	557431810	5810	5810	5810	5810	0
452	20241223	112400	557431810	5810	5810	5810	5810	0
453	20241223	112300	557431810	5810	5810	5810	5810	0
454	20241223	112200	557431810	5810	5820	5820	5810	58
455	20241223	112100	557094820	5820	5820	5820	5820	10
456	20241223	112000	557036620	5830	5830	5830	5830	0
457	20241223	111900	557036620	5830	5820	5830	5820	1320
458	20241223	111800	549341590	5830	5820	5830	5820	399
459	20241223	111700	547019310	5820	5820	5820	5820	0
460	20241223	111600	547019310	5820	5810	5820	5810	131
461	20241223	111500	546258190	5820	5820	5820	5820	0
462	20241223	111400	546258190	5820	5810	5820	5800	1701
463	20241223	111300	536385300	5830	5830	5830	5830	1
464	20241223	111200	536379470	5820	5820	5820	5820	0
465	20241223	111100	536379470	5820	5800	5830	5800	339
466	20241223	111000	534406500	5800	5800	5800	5800	0
467	20241223	110900	534406500	5800	5800	5800	5800	1000
468	20241223	110800	528606500	5820	5820	5820	5820	261
469	20241223	110700	527087480	5820	5820	5820	5820	2
470	20241223	110600	527075840	5800	5800	5800	5800	13
471	20241223	110500	527000440	5820	5820	5820	5820	0
472	20241223	110400	527000440	5820	5800	5820	5800	203
473	20241223	110300	525821010	5800	5800	5800	5800	1
474	20241223	110200	525815210	5810	5810	5830	5810	361
475	20241223	110100	523717780	5810	5820	5820	5810	3500
476	20241223	110000	503378320	5840	5840	5840	5840	0
477	20241223	105900	503378320	5840	5820	5840	5820	141
478	20241223	105800	502557680	5820	5830	5830	5820	221
479	20241223	105700	501269550	5840	5840	5840	5840	0
480	20241223	105600	501269550	5840	5830	5840	5830	700
481	20241223	105500	497188540	5830	5830	5830	5830	0
482	20241223	105400	497188540	5830	5830	5830	5830	0
483	20241223	105300	497188540	5830	5830	5830	5830	0
484	20241223	105200	497188540	5830	5830	5830	5830	1
485	20241223	105100	497182710	5840	5840	5840	5840	0
486	20241223	105000	497182710	5840	5840	5840	5840	1
487	20241223	104900	497176870	5820	5830	5830	5820	3032
488	20241223	104800	479529830	5830	5840	5840	5830	962
489	20241223	104700	473915040	5850	5840	5850	5840	21
490	20241223	104600	473792390	5840	5840	5840	5840	0
491	20241223	104500	473792390	5840	5840	5840	5840	1
492	20241223	104400	473786550	5840	5840	5840	5840	89
493	20241223	104300	473266790	5840	5840	5840	5840	4
494	20241223	104200	473243430	5850	5850	5850	5850	1
495	20241223	104100	473237580	5840	5840	5840	5840	60
496	20241223	104000	472887180	5840	5860	5860	5840	845
497	20241223	103900	467946250	5850	5850	5850	5850	11
498	20241223	103800	467881900	5860	5860	5860	5860	1
499	20241223	103700	467876040	5850	5850	5850	5850	140
500	20241223	103600	467057040	5850	5850	5850	5850	17
501	20241223	103500	466957590	5860	5850	5860	5850	240
502	20241223	103400	465553580	5850	5850	5850	5850	0
503	20241223	103300	465553580	5850	5840	5850	5840	11
504	20241223	103200	465489330	5850	5840	5850	5840	31
505	20241223	103100	465308280	5850	5850	5850	5850	100
506	20241223	103000	464723280	5850	5850	5850	5850	1
507	20241223	102900	464717430	5850	5850	5850	5850	1
508	20241223	102800	464711580	5840	5840	5860	5840	303
509	20241223	102700	462942040	5860	5860	5860	5840	254
510	20241223	102600	461453660	5840	5860	5860	5840	6
511	20241223	102500	461418600	5840	5840	5840	5840	277
512	20241223	102400	459800920	5840	5840	5840	5840	24
513	20241223	102300	459660760	5840	5840	5840	5840	152
514	20241223	102200	458773080	5840	5860	5860	5840	364
515	20241223	102100	456641320	5880	5860	5890	5860	3404
516	20241223	102000	436625790	5850	5840	5850	5840	3265
517	20241223	101900	417538520	5840	5840	5840	5840	1
518	20241223	101800	417532680	5810	5810	5810	5810	40
519	20241223	101700	417300280	5840	5840	5840	5810	14
520	20241223	101600	417218820	5820	5840	5840	5820	1374
521	20241223	101500	409222100	5820	5820	5820	5820	16
522	20241223	101400	409128980	5840	5840	5840	5840	0
523	20241223	101300	409128980	5840	5830	5840	5830	501
524	20241223	101200	406208140	5830	5810	5830	5810	61
525	20241223	101100	405853710	5820	5830	5830	5820	120
526	20241223	101000	405155300	5830	5830	5830	5830	477
527	20241223	100900	402374390	5830	5820	5830	5820	287
528	20241223	100800	400703950	5820	5820	5820	5810	257
529	20241223	100700	399210210	5820	5790	5820	5790	21
530	20241223	100600	399088020	5800	5800	5800	5800	937
531	20241223	100500	393653420	5820	5830	5830	5820	18
532	20241223	100400	393548490	5840	5840	5840	5840	0
533	20241223	100300	393548490	5840	5840	5840	5840	0
534	20241223	100200	393548490	5840	5840	5840	5840	0
535	20241223	100100	393548490	5840	5820	5840	5820	743
536	20241223	100000	389213970	5820	5820	5820	5820	19
537	20241223	095900	389103390	5830	5830	5830	5830	0
538	20241223	095800	389103390	5830	5830	5830	5830	0
539	20241223	095700	389103390	5830	5810	5830	5810	87
540	20241223	095600	388597900	5830	5820	5830	5820	158
541	20241223	095500	387678330	5820	5820	5820	5820	1
542	20241223	095400	387672510	5830	5830	5830	5830	0
543	20241223	095300	387672510	5830	5810	5830	5810	193
544	20241223	095200	386549440	5810	5820	5820	5810	2583
545	20241223	095100	371519410	5830	5840	5840	5830	1044
546	20241223	095000	365427280	5840	5830	5840	5830	2924
547	20241223	094900	348379120	5830	5830	5830	5830	1445
548	20241223	094800	339954770	5820	5830	5830	5820	554
549	20241223	094700	336730450	5830	5810	5830	5810	304
550	20241223	094600	334964140	5810	5810	5810	5810	1078
551	20241223	094500	328700960	5810	5810	5810	5810	524
552	20241223	094400	325656520	5810	5800	5810	5800	65
553	20241223	094300	325279420	5810	5800	5810	5790	3612
554	20241223	094200	304365540	5800	5840	5840	5800	1642
555	20241223	094100	294837360	5820	5820	5820	5820	20
556	20241223	094000	294720960	5810	5820	5820	5810	224
557	20241223	093900	293417480	5840	5840	5840	5830	322
558	20241223	093800	291538010	5830	5830	5830	5830	0
559	20241223	093700	291538010	5830	5830	5830	5820	1273
560	20241223	093600	284128420	5840	5830	5840	5830	299
561	20241223	093500	282383240	5830	5830	5830	5830	1303
562	20241223	093400	274786750	5830	5810	5830	5810	6
563	20241223	093300	274751820	5830	5830	5830	5830	30
564	20241223	093200	274576920	5820	5820	5820	5820	1000
565	20241223	093100	268756920	5800	5800	5800	5800	14
566	20241223	093000	268675720	5830	5820	5830	5820	2510
567	20241223	092900	254048070	5820	5790	5820	5790	1512
568	20241223	092800	245276730	5770	5790	5790	5770	101
569	20241223	092700	244693940	5780	5780	5780	5780	200
570	20241223	092600	243537940	5780	5780	5780	5780	59
571	20241223	092500	243196920	5780	5750	5780	5750	89
572	20241223	092400	242685140	5740	5740	5740	5740	77
573	20241223	092300	242243160	5740	5760	5760	5740	2090
574	20241223	092200	230236610	5750	5760	5760	5750	254
575	20241223	092100	228775610	5760	5760	5760	5760	160
576	20241223	092000	227854010	5760	5760	5760	5760	11
577	20241223	091900	227790650	5770	5770	5770	5770	0
578	20241223	091800	227790650	5770	5770	5780	5770	452
579	20241223	091700	225180620	5770	5780	5780	5770	3038
580	20241223	091600	207621490	5780	5780	5780	5780	624
581	20241223	091500	204014770	5780	5810	5810	5780	846
582	20241223	091400	199109830	5810	5810	5810	5800	211
583	20241223	091300	197884120	5810	5800	5810	5800	991
584	20241223	091200	192136160	5800	5770	5800	5770	1007
585	20241223	091100	186309080	5760	5740	5760	5740	656
586	20241223	091000	182532160	5760	5770	5770	5760	891
587	20241223	090900	177391200	5740	5730	5740	5730	483
588	20241223	090800	174619610	5730	5740	5740	5730	1416
589	20241223	090700	166494650	5740	5760	5760	5710	5165
590	20241223	090600	136884730	5760	5770	5770	5760	1075
591	20241223	090500	130689720	5770	5790	5800	5770	962
592	20241223	090400	125132180	5790	5800	5800	5790	1375
593	20241223	090300	117167850	5800	5820	5830	5800	855
594	20241223	090200	112190150	5820	5810	5820	5800	3382
595	20241223	090100	92515950	5810	5810	5830	5770	4181
596	20241223	090000	68257880	5840	5770	5920	5770	11709