KissMeData/019210/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	190600	318877870	5290	5290	5290	5290	355
3	20241223	190500	318877870	5290	5290	5290	5290	0
4	20241223	190400	318877870	5290	5290	5290	5290	0
5	20241223	190300	318877870	5290	5290	5290	5290	0
6	20241223	190200	318877870	5290	5290	5290	5290	0
7	20241223	190100	318877870	5290	5290	5290	5290	0
8	20241223	190000	318877870	5290	5290	5290	5290	0
9	20241223	185900	318877870	5290	5290	5290	5290	0
10	20241223	185800	318877870	5290	5290	5290	5290	0
11	20241223	185700	318877870	5290	5290	5290	5290	0
12	20241223	185600	318877870	5290	5290	5290	5290	0
13	20241223	185500	318877870	5290	5290	5290	5290	0
14	20241223	185400	318877870	5290	5290	5290	5290	0
15	20241223	185300	318877870	5290	5290	5290	5290	0
16	20241223	185200	318877870	5290	5290	5290	5290	0
17	20241223	185100	318877870	5290	5290	5290	5290	0
18	20241223	185000	318877870	5290	5290	5290	5290	0
19	20241223	184900	318877870	5290	5290	5290	5290	0
20	20241223	184800	318877870	5290	5290	5290	5290	0
21	20241223	184700	318877870	5290	5290	5290	5290	0
22	20241223	184600	318877870	5290	5290	5290	5290	0
23	20241223	184500	318877870	5290	5290	5290	5290	0
24	20241223	184400	318877870	5290	5290	5290	5290	0
25	20241223	184300	318877870	5290	5290	5290	5290	0
26	20241223	184200	318877870	5290	5290	5290	5290	0
27	20241223	184100	318877870	5290	5290	5290	5290	0
28	20241223	184000	318877870	5290	5290	5290	5290	0
29	20241223	183900	318877870	5290	5290	5290	5290	0
30	20241223	183800	318877870	5290	5290	5290	5290	0
31	20241223	183700	318877870	5290	5290	5290	5290	0
32	20241223	183600	318877870	5290	5290	5290	5290	355
33	20241223	183500	318877870	5290	5290	5290	5290	0
34	20241223	183400	318877870	5290	5290	5290	5290	0
35	20241223	183300	318877870	5290	5290	5290	5290	0
36	20241223	183200	318877870	5290	5290	5290	5290	0
37	20241223	183100	318877870	5290	5290	5290	5290	0
38	20241223	183000	318877870	5290	5290	5290	5290	0
39	20241223	182900	318877870	5290	5290	5290	5290	0
40	20241223	182800	318877870	5290	5290	5290	5290	0
41	20241223	182700	318877870	5290	5290	5290	5290	0
42	20241223	182600	318877870	5290	5290	5290	5290	0
43	20241223	182500	318877870	5290	5290	5290	5290	0
44	20241223	182400	318877870	5290	5290	5290	5290	0
45	20241223	182300	318877870	5290	5290	5290	5290	0
46	20241223	182200	318877870	5290	5290	5290	5290	0
47	20241223	182100	318877870	5290	5290	5290	5290	0
48	20241223	182000	318877870	5290	5290	5290	5290	0
49	20241223	181900	318877870	5290	5290	5290	5290	0
50	20241223	181800	318877870	5290	5290	5290	5290	0
51	20241223	181700	318877870	5290	5290	5290	5290	0
52	20241223	181600	318877870	5290	5290	5290	5290	0
53	20241223	181500	318877870	5290	5290	5290	5290	0
54	20241223	181400	318877870	5290	5290	5290	5290	0
55	20241223	181300	318877870	5290	5290	5290	5290	0
56	20241223	181200	318877870	5290	5290	5290	5290	0
57	20241223	181100	318877870	5290	5290	5290	5290	0
58	20241223	181000	318877870	5290	5290	5290	5290	0
59	20241223	180900	318877870	5290	5290	5290	5290	0
60	20241223	180800	318877870	5290	5290	5290	5290	0
61	20241223	180700	318877870	5290	5290	5290	5290	0
62	20241223	180600	318877870	5290	5290	5290	5290	355
63	20241223	180500	318877870	5290	5290	5290	5290	0
64	20241223	180400	318877870	5290	5290	5290	5290	0
65	20241223	180300	318877870	5290	5290	5290	5290	0
66	20241223	180200	318877870	5290	5290	5290	5290	0
67	20241223	180100	318877870	5290	5290	5290	5290	0
68	20241223	180000	318877870	5290	5290	5290	5290	0
69	20241223	175900	318877870	5290	5290	5290	5290	0
70	20241223	175800	318877870	5290	5290	5290	5290	0
71	20241223	175700	318877870	5290	5290	5290	5290	0
72	20241223	175600	318877870	5290	5290	5290	5290	0
73	20241223	175500	318877870	5290	5290	5290	5290	0
74	20241223	175400	318877870	5290	5290	5290	5290	0
75	20241223	175300	318877870	5290	5290	5290	5290	0
76	20241223	175200	318877870	5290	5290	5290	5290	0
77	20241223	175100	318877870	5290	5290	5290	5290	0
78	20241223	175000	318877870	5290	5290	5290	5290	0
79	20241223	174900	318877870	5290	5290	5290	5290	0
80	20241223	174800	318877870	5290	5290	5290	5290	0
81	20241223	174700	318877870	5290	5290	5290	5290	0
82	20241223	174600	318877870	5290	5290	5290	5290	0
83	20241223	174500	318877870	5290	5290	5290	5290	0
84	20241223	174400	318877870	5290	5290	5290	5290	0
85	20241223	174300	318877870	5290	5290	5290	5290	0
86	20241223	174200	318877870	5290	5290	5290	5290	0
87	20241223	174100	318877870	5290	5290	5290	5290	0
88	20241223	174000	318877870	5290	5290	5290	5290	0
89	20241223	173900	318877870	5290	5290	5290	5290	0
90	20241223	173800	318877870	5290	5290	5290	5290	0
91	20241223	173700	318877870	5290	5290	5290	5290	0
92	20241223	173600	318877870	5290	5290	5290	5290	355
93	20241223	173500	318877870	5290	5290	5290	5290	0
94	20241223	173400	318877870	5290	5290	5290	5290	0
95	20241223	173300	318877870	5290	5290	5290	5290	0
96	20241223	173200	318877870	5290	5290	5290	5290	0
97	20241223	173100	318877870	5290	5290	5290	5290	0
98	20241223	173000	318877870	5290	5290	5290	5290	0
99	20241223	172900	318877870	5290	5290	5290	5290	0
100	20241223	172800	318877870	5290	5290	5290	5290	0
101	20241223	172700	318877870	5290	5290	5290	5290	0
102	20241223	172600	318877870	5290	5290	5290	5290	0
103	20241223	172500	318877870	5290	5290	5290	5290	0
104	20241223	172400	318877870	5290	5290	5290	5290	0
105	20241223	172300	318877870	5290	5290	5290	5290	0
106	20241223	172200	318877870	5290	5290	5290	5290	0
107	20241223	172100	318877870	5290	5290	5290	5290	0
108	20241223	172000	318877870	5290	5290	5290	5290	0
109	20241223	171900	318877870	5290	5290	5290	5290	0
110	20241223	171800	318877870	5290	5290	5290	5290	0
111	20241223	171700	318877870	5290	5290	5290	5290	0
112	20241223	171600	318877870	5290	5290	5290	5290	0
113	20241223	171500	318877870	5290	5290	5290	5290	0
114	20241223	171400	318877870	5290	5290	5290	5290	0
115	20241223	171300	318877870	5290	5290	5290	5290	0
116	20241223	171200	318877870	5290	5290	5290	5290	0
117	20241223	171100	318877870	5290	5290	5290	5290	0
118	20241223	171000	318877870	5290	5290	5290	5290	0
119	20241223	170900	318877870	5290	5290	5290	5290	0
120	20241223	170800	318877870	5290	5290	5290	5290	0
121	20241223	170700	318877870	5290	5290	5290	5290	0
122	20241223	170600	318877870	5290	5290	5290	5290	355
123	20241223	170500	318877870	5290	5290	5290	5290	0
124	20241223	170400	318877870	5290	5290	5290	5290	0
125	20241223	170300	318877870	5290	5290	5290	5290	0
126	20241223	170200	318877870	5290	5290	5290	5290	0
127	20241223	170100	318877870	5290	5290	5290	5290	0
128	20241223	170000	318877870	5290	5290	5290	5290	0
129	20241223	165900	318877870	5290	5290	5290	5290	0
130	20241223	165800	318877870	5290	5290	5290	5290	0
131	20241223	165700	318877870	5290	5290	5290	5290	0
132	20241223	165600	318877870	5290	5290	5290	5290	0
133	20241223	165500	318877870	5290	5290	5290	5290	0
134	20241223	165400	318877870	5290	5290	5290	5290	0
135	20241223	165300	318877870	5290	5290	5290	5290	0
136	20241223	165200	318877870	5290	5290	5290	5290	0
137	20241223	165100	318877870	5290	5290	5290	5290	0
138	20241223	165000	318877870	5290	5290	5290	5290	0
139	20241223	164900	318877870	5290	5290	5290	5290	0
140	20241223	164800	318877870	5290	5290	5290	5290	0
141	20241223	164700	318877870	5290	5290	5290	5290	0
142	20241223	164600	318877870	5290	5290	5290	5290	0
143	20241223	164500	318877870	5290	5290	5290	5290	0
144	20241223	164400	318877870	5290	5290	5290	5290	0
145	20241223	164300	318877870	5290	5290	5290	5290	0
146	20241223	164200	318877870	5290	5290	5290	5290	0
147	20241223	164100	318877870	5290	5290	5290	5290	0
148	20241223	164000	318877870	5290	5290	5290	5290	0
149	20241223	163900	318877870	5290	5290	5290	5290	0
150	20241223	163800	318877870	5290	5290	5290	5290	0
151	20241223	163700	318877870	5290	5290	5290	5290	0
152	20241223	163600	318877870	5290	5290	5290	5290	355
153	20241223	163500	318877870	5290	5290	5290	5290	0
154	20241223	163400	318877870	5290	5290	5290	5290	0
155	20241223	163300	318877870	5290	5290	5290	5290	0
156	20241223	163200	318877870	5290	5290	5290	5290	0
157	20241223	163100	318877870	5290	5290	5290	5290	0
158	20241223	163000	318877870	5290	5290	5290	5290	0
159	20241223	162900	318877870	5290	5290	5290	5290	0
160	20241223	162800	318877870	5290	5290	5290	5290	0
161	20241223	162700	318877870	5290	5290	5290	5290	0
162	20241223	162600	318877870	5290	5290	5290	5290	0
163	20241223	162500	318877870	5290	5290	5290	5290	0
164	20241223	162400	318877870	5290	5290	5290	5290	0
165	20241223	162300	318877870	5290	5290	5290	5290	0
166	20241223	162200	318877870	5290	5290	5290	5290	0
167	20241223	162100	318877870	5290	5290	5290	5290	0
168	20241223	162000	318877870	5290	5290	5290	5290	0
169	20241223	161900	318877870	5290	5290	5290	5290	0
170	20241223	161800	318877870	5290	5290	5290	5290	0
171	20241223	161700	318877870	5290	5290	5290	5290	0
172	20241223	161600	318877870	5290	5290	5290	5290	0
173	20241223	161500	318877870	5290	5290	5290	5290	0
174	20241223	161400	318877870	5290	5290	5290	5290	0
175	20241223	161300	318877870	5290	5290	5290	5290	0
176	20241223	161200	318877870	5290	5290	5290	5290	0
177	20241223	161100	318877870	5290	5290	5290	5290	0
178	20241223	161000	318877870	5290	5290	5290	5290	0
179	20241223	160900	318877870	5290	5290	5290	5290	0
180	20241223	160800	318877870	5290	5290	5290	5290	0
181	20241223	160700	318877870	5290	5290	5290	5290	0
182	20241223	160600	318877870	5290	5290	5290	5290	355
183	20241223	160500	318877870	5290	5290	5290	5290	0
184	20241223	160400	318877870	5290	5290	5290	5290	0
185	20241223	160300	318877870	5290	5290	5290	5290	0
186	20241223	160200	318877870	5290	5290	5290	5290	0
187	20241223	160100	318877870	5290	5290	5290	5290	0
188	20241223	160000	318877870	5290	5290	5290	5290	0
189	20241223	155900	318877870	5290	5290	5290	5290	0
190	20241223	155800	318877870	5290	5290	5290	5290	0
191	20241223	155700	318877870	5290	5290	5290	5290	0
192	20241223	155600	318877870	5290	5290	5290	5290	0
193	20241223	155500	318877870	5290	5290	5290	5290	0
194	20241223	155400	318877870	5290	5290	5290	5290	0
195	20241223	155300	318877870	5290	5290	5290	5290	0
196	20241223	155200	318877870	5290	5290	5290	5290	0
197	20241223	155100	318877870	5290	5290	5290	5290	0
198	20241223	155000	318877870	5290	5290	5290	5290	0
199	20241223	154900	318877870	5290	5290	5290	5290	0
200	20241223	154800	318877870	5290	5290	5290	5290	0
201	20241223	154700	318877870	5290	5290	5290	5290	0
202	20241223	154600	318877870	5290	5290	5290	5290	0
203	20241223	154500	318877870	5290	5290	5290	5290	0
204	20241223	154400	318877870	5290	5290	5290	5290	0
205	20241223	154300	318877870	5290	5290	5290	5290	0
206	20241223	154200	318877870	5290	5290	5290	5290	0
207	20241223	154100	318877870	5290	5290	5290	5290	0
208	20241223	154000	318877870	5290	5290	5290	5290	0
209	20241223	153900	318877870	5290	5290	5290	5290	0
210	20241223	153800	318877870	5290	5290	5290	5290	0
211	20241223	153700	318877870	5290	5290	5290	5290	0
212	20241223	153600	318877870	5290	5290	5290	5290	355
213	20241223	153500	318877870	5290	5290	5290	5290	0
214	20241223	153400	318877870	5290	5290	5290	5290	0
215	20241223	153300	318877870	5290	5290	5290	5290	0
216	20241223	153200	318877870	5290	5290	5290	5290	0
217	20241223	153100	318877870	5290	5290	5290	5290	0
218	20241223	153000	318877870	5290	5290	5290	5290	355
219	20241223	152900	316999920	5290	5290	5290	5290	0
220	20241223	152800	316999920	5290	5290	5290	5290	0
221	20241223	152700	316999920	5290	5290	5290	5290	0
222	20241223	152600	316999920	5290	5290	5290	5290	0
223	20241223	152500	316999920	5290	5290	5290	5290	0
224	20241223	152400	316999920	5290	5290	5290	5290	0
225	20241223	152300	316999920	5290	5290	5290	5290	0
226	20241223	152200	316999920	5290	5290	5290	5290	0
227	20241223	152100	316999920	5290	5290	5290	5290	0
228	20241223	152000	316999920	5290	5290	5290	5290	0
229	20241223	151900	316999920	5290	5280	5290	5270	515
230	20241223	151800	314280710	5280	5280	5280	5280	26
231	20241223	151700	314143430	5280	5280	5280	5260	202
232	20241223	151600	313080500	5270	5270	5270	5270	734
233	20241223	151500	309212320	5280	5280	5280	5270	218
234	20241223	151400	308063280	5280	5280	5280	5280	3
235	20241223	151300	308047440	5280	5280	5280	5280	0
236	20241223	151200	308047440	5280	5280	5280	5280	0
237	20241223	151100	308047440	5280	5280	5280	5280	0
238	20241223	151000	308047440	5280	5280	5280	5280	0
239	20241223	150900	308047440	5280	5280	5280	5280	0
240	20241223	150800	308047440	5280	5280	5280	5280	0
241	20241223	150700	308047440	5280	5280	5280	5280	0
242	20241223	150600	308047440	5280	5280	5280	5280	0
243	20241223	150500	308047440	5280	5280	5280	5280	0
244	20241223	150400	308047440	5280	5280	5280	5280	0
245	20241223	150300	308047440	5280	5280	5280	5280	11
246	20241223	150200	307989360	5280	5280	5280	5280	0
247	20241223	150100	307989360	5280	5280	5280	5280	0
248	20241223	150000	307989360	5280	5280	5280	5280	71
249	20241223	145900	307614480	5280	5280	5280	5280	5
250	20241223	145800	307588080	5280	5270	5280	5270	58
251	20241223	145700	307281970	5280	5270	5280	5270	60
252	20241223	145600	306965660	5270	5270	5280	5270	90
253	20241223	145500	306491240	5270	5270	5280	5270	74
254	20241223	145400	306101150	5270	5270	5280	5270	62
255	20241223	145300	305774290	5280	5270	5280	5270	64
256	20241223	145200	305437000	5270	5270	5270	5270	50
257	20241223	145100	305173500	5270	5270	5280	5270	73
258	20241223	145000	304788680	5270	5270	5270	5270	50
259	20241223	144900	304525180	5270	5270	5270	5270	174
260	20241223	144800	303608200	5270	5270	5280	5270	72
261	20241223	144700	303228660	5270	5270	5270	5270	50
262	20241223	144600	302965160	5270	5270	5270	5270	13
263	20241223	144500	302896650	5280	5280	5280	5280	0
264	20241223	144400	302896650	5280	5280	5280	5280	0
265	20241223	144300	302896650	5280	5280	5280	5280	0
266	20241223	144200	302896650	5280	5280	5280	5280	0
267	20241223	144100	302896650	5280	5280	5280	5280	100
268	20241223	144000	302368650	5280	5280	5280	5280	13
269	20241223	143900	302300010	5270	5270	5270	5270	28
270	20241223	143800	302152450	5290	5290	5290	5290	0
271	20241223	143700	302152450	5290	5290	5290	5290	0
272	20241223	143600	302152450	5290	5290	5290	5290	4
273	20241223	143500	302131290	5290	5290	5290	5290	0
274	20241223	143400	302131290	5290	5290	5290	5290	0
275	20241223	143300	302131290	5290	5290	5290	5290	0
276	20241223	143200	302131290	5290	5290	5290	5290	80
277	20241223	143100	301708090	5290	5280	5290	5280	12
278	20241223	143000	301644720	5270	5270	5270	5270	704
279	20241223	142900	297934640	5290	5280	5290	5280	1283
280	20241223	142800	291158850	5270	5270	5270	5270	5374
281	20241223	142700	262837870	5260	5260	5260	5260	0
282	20241223	142600	262837870	5260	5260	5260	5260	1316
283	20241223	142500	255915710	5270	5260	5270	5260	1092
284	20241223	142400	250171780	5270	5270	5270	5260	1003
285	20241223	142300	244895970	5260	5260	5260	5260	9
286	20241223	142200	244848630	5270	5270	5270	5270	0
287	20241223	142100	244848630	5270	5270	5270	5270	0
288	20241223	142000	244848630	5270	5270	5270	5270	23
289	20241223	141900	244727420	5270	5270	5270	5270	795
290	20241223	141800	240537770	5270	5270	5270	5270	0
291	20241223	141700	240537770	5270	5270	5270	5270	0
292	20241223	141600	240537770	5270	5270	5270	5270	19
293	20241223	141500	240437640	5270	5270	5270	5270	323
294	20241223	141400	238735430	5270	5270	5270	5270	0
295	20241223	141300	238735430	5270	5270	5270	5270	16
296	20241223	141200	238651110	5280	5280	5280	5280	0
297	20241223	141100	238651110	5280	5280	5280	5280	2
298	20241223	141000	238640550	5270	5270	5270	5270	10
299	20241223	140900	238587850	5280	5280	5280	5280	1
300	20241223	140800	238582570	5270	5270	5270	5270	0
301	20241223	140700	238582570	5270	5270	5270	5270	0
302	20241223	140600	238582570	5270	5270	5270	5270	10
303	20241223	140500	238529870	5270	5280	5280	5270	142
304	20241223	140400	237780220	5280	5270	5280	5270	11
305	20241223	140300	237722240	5280	5280	5280	5270	22
306	20241223	140200	237606280	5260	5260	5260	5260	0
307	20241223	140100	237606280	5260	5260	5260	5260	0
308	20241223	140000	237606280	5260	5260	5260	5260	26
309	20241223	135900	237469520	5280	5280	5280	5260	20
310	20241223	135800	237364240	5260	5260	5260	5260	16
311	20241223	135700	237280080	5260	5260	5260	5260	43
312	20241223	135600	237053900	5260	5260	5260	5260	16
313	20241223	135500	236969740	5280	5260	5280	5260	34
314	20241223	135400	236790860	5280	5280	5280	5260	18
315	20241223	135300	236696140	5260	5280	5280	5260	27
316	20241223	135200	236554100	5250	5250	5250	5250	32
317	20241223	135100	236386100	5260	5260	5260	5250	19266
318	20241223	135000	135047100	5260	5260	5260	5260	5199
319	20241223	134900	107700360	5270	5270	5270	5270	1544
320	20241223	134800	99563480	5270	5280	5280	5270	705
321	20241223	134700	95841520	5280	5280	5280	5280	27
322	20241223	134600	95698960	5290	5290	5290	5280	22
323	20241223	134500	95582760	5280	5280	5280	5280	3
324	20241223	134400	95566920	5280	5280	5280	5280	10
325	20241223	134300	95514120	5290	5290	5290	5290	0
326	20241223	134200	95514120	5290	5290	5290	5290	0
327	20241223	134100	95514120	5290	5290	5290	5290	0
328	20241223	134000	95514120	5290	5280	5290	5280	14
329	20241223	133900	95440180	5290	5290	5290	5290	0
330	20241223	133800	95440180	5290	5290	5290	5290	2
331	20241223	133700	95429600	5280	5280	5280	5280	9
332	20241223	133600	95382080	5290	5290	5290	5290	0
333	20241223	133500	95382080	5290	5290	5290	5290	2
334	20241223	133400	95371500	5280	5280	5280	5280	10
335	20241223	133300	95318700	5290	5290	5290	5290	1
336	20241223	133200	95313410	5280	5280	5280	5280	825
337	20241223	133100	90957410	5280	5280	5280	5280	275
338	20241223	133000	89505410	5280	5280	5280	5280	9
339	20241223	132900	89457890	5280	5280	5280	5280	341
340	20241223	132800	87657410	5260	5260	5260	5260	10
341	20241223	132700	87604810	5270	5280	5280	5260	10
342	20241223	132600	87552180	5270	5270	5270	5270	0
343	20241223	132500	87552180	5270	5270	5270	5270	0
344	20241223	132400	87552180	5270	5270	5270	5270	9
345	20241223	132300	87504750	5270	5270	5270	5270	0
346	20241223	132200	87504750	5270	5270	5270	5270	0
347	20241223	132100	87504750	5270	5270	5270	5270	0
348	20241223	132000	87504750	5270	5270	5270	5270	9
349	20241223	131900	87457320	5270	5270	5270	5270	0
350	20241223	131800	87457320	5270	5270	5270	5270	0
351	20241223	131700	87457320	5270	5270	5270	5270	10
352	20241223	131600	87404620	5270	5270	5270	5270	2
353	20241223	131500	87394080	5270	5270	5270	5270	200
354	20241223	131400	86340080	5270	5270	5270	5270	211
355	20241223	131300	85228110	5270	5270	5270	5270	0
356	20241223	131200	85228110	5270	5270	5270	5270	0
357	20241223	131100	85228110	5270	5270	5270	5270	9
358	20241223	131000	85180680	5280	5280	5280	5280	0
359	20241223	130900	85180680	5280	5280	5280	5280	0
360	20241223	130800	85180680	5280	5280	5280	5280	1
361	20241223	130700	85175400	5270	5270	5270	5270	10
362	20241223	130600	85122700	5270	5270	5270	5270	10
363	20241223	130500	85070000	5270	5270	5270	5270	0
364	20241223	130400	85070000	5270	5270	5270	5270	10
365	20241223	130300	85017300	5270	5270	5270	5270	2
366	20241223	130200	85006760	5270	5270	5270	5270	0
367	20241223	130100	85006760	5270	5270	5270	5270	10
368	20241223	130000	84954060	5280	5280	5280	5280	2
369	20241223	125900	84943500	5270	5270	5270	5270	0
370	20241223	125800	84943500	5270	5270	5270	5270	9
371	20241223	125700	84896070	5280	5280	5280	5280	2
372	20241223	125600	84885510	5280	5280	5280	5280	0
373	20241223	125500	84885510	5280	5280	5280	5280	20
374	20241223	125400	84779910	5270	5270	5270	5270	20
375	20241223	125300	84674510	5270	5270	5270	5270	5
376	20241223	125200	84648160	5270	5270	5270	5270	0
377	20241223	125100	84648160	5270	5270	5270	5270	10
378	20241223	125000	84595460	5280	5280	5280	5280	0
379	20241223	124900	84595460	5280	5280	5280	5280	1
380	20241223	124800	84590180	5270	5270	5270	5270	0
381	20241223	124700	84590180	5270	5270	5270	5270	11
382	20241223	124600	84532210	5270	5270	5270	5270	0
383	20241223	124500	84532210	5270	5270	5270	5270	0
384	20241223	124400	84532210	5270	5280	5280	5270	14
385	20241223	124300	84458380	5280	5280	5280	5280	0
386	20241223	124200	84458380	5280	5280	5280	5280	2
387	20241223	124100	84447820	5270	5270	5270	5270	10
388	20241223	124000	84395120	5270	5270	5270	5270	0
389	20241223	123900	84395120	5270	5270	5270	5270	0
390	20241223	123800	84395120	5270	5270	5270	5270	10
391	20241223	123700	84342420	5280	5280	5280	5280	0
392	20241223	123600	84342420	5280	5280	5280	5280	0
393	20241223	123500	84342420	5280	5270	5280	5270	112
394	20241223	123400	83752160	5280	5280	5280	5280	0
395	20241223	123300	83752160	5280	5280	5280	5280	100
396	20241223	123200	83224160	5280	5270	5280	5270	106
397	20241223	123100	82664540	5280	5280	5280	5280	109
398	20241223	123000	82089020	5280	5280	5280	5280	823
399	20241223	122900	77743580	5270	5270	5270	5270	100
400	20241223	122800	77216580	5270	5270	5270	5270	0
401	20241223	122700	77216580	5270	5270	5270	5270	10
402	20241223	122600	77163880	5270	5270	5270	5270	0
403	20241223	122500	77163880	5270	5270	5270	5270	10
404	20241223	122400	77111180	5280	5280	5280	5280	0
405	20241223	122300	77111180	5280	5280	5280	5280	1
406	20241223	122200	77105900	5270	5270	5270	5270	0
407	20241223	122100	77105900	5270	5270	5270	5270	10
408	20241223	122000	77053200	5270	5270	5270	5270	0
409	20241223	121900	77053200	5270	5270	5270	5270	0
410	20241223	121800	77053200	5270	5270	5270	5270	10
411	20241223	121700	77000500	5270	5270	5270	5270	0
412	20241223	121600	77000500	5270	5270	5270	5270	0
413	20241223	121500	77000500	5270	5270	5270	5270	10
414	20241223	121400	76947800	5280	5280	5280	5280	0
415	20241223	121300	76947800	5280	5280	5280	5280	0
416	20241223	121200	76947800	5280	5280	5280	5280	2
417	20241223	121100	76937240	5270	5280	5280	5270	10
418	20241223	121000	76884530	5280	5280	5280	5280	0
419	20241223	120900	76884530	5280	5280	5280	5280	1
420	20241223	120800	76879250	5270	5260	5270	5260	10
421	20241223	120700	76826630	5280	5280	5280	5280	0
422	20241223	120600	76826630	5280	5280	5280	5280	0
423	20241223	120500	76826630	5280	5260	5280	5260	13
424	20241223	120400	76758190	5280	5280	5280	5280	0
425	20241223	120300	76758190	5280	5280	5280	5280	0
426	20241223	120200	76758190	5280	5260	5280	5260	17
427	20241223	120100	76668630	5280	5280	5280	5280	0
428	20241223	120000	76668630	5280	5280	5280	5280	1
429	20241223	115900	76663350	5270	5270	5270	5270	0
430	20241223	115800	76663350	5270	5270	5270	5270	9
431	20241223	115700	76615920	5270	5270	5270	5270	0
432	20241223	115600	76615920	5270	5270	5270	5270	0
433	20241223	115500	76615920	5270	5260	5270	5260	9
434	20241223	115400	76568570	5280	5280	5280	5280	0
435	20241223	115300	76568570	5280	5280	5280	5280	0
436	20241223	115200	76568570	5280	5280	5280	5260	11
437	20241223	115100	76510660	5280	5280	5280	5280	0
438	20241223	115000	76510660	5280	5280	5280	5280	0
439	20241223	114900	76510660	5280	5270	5280	5270	102
440	20241223	114800	75973100	5270	5270	5270	5270	175
441	20241223	114700	75050850	5270	5270	5270	5270	2
442	20241223	114600	75040310	5260	5260	5260	5260	0
443	20241223	114500	75040310	5260	5260	5260	5260	11
444	20241223	114400	74982450	5270	5270	5270	5270	2
445	20241223	114300	74971910	5260	5260	5260	5260	1
446	20241223	114200	74966650	5260	5260	5260	5260	10
447	20241223	114100	74914050	5270	5270	5270	5270	0
448	20241223	114000	74914050	5270	5270	5270	5270	69
449	20241223	113900	74550420	5260	5260	5260	5260	0
450	20241223	113800	74550420	5260	5270	5270	5260	38
451	20241223	113700	74350250	5270	5270	5270	5270	0
452	20241223	113600	74350250	5270	5260	5270	5260	440
453	20241223	113500	72035840	5260	5260	5260	5260	9
454	20241223	113400	71988500	5270	5270	5270	5270	0
455	20241223	113300	71988500	5270	5270	5270	5270	1
456	20241223	113200	71983230	5260	5260	5260	5260	0
457	20241223	113100	71983230	5260	5260	5260	5260	1004
458	20241223	113000	66702190	5250	5250	5250	5250	0
459	20241223	112900	66702190	5250	5250	5250	5250	9
460	20241223	112800	66654940	5260	5260	5260	5260	0
461	20241223	112700	66654940	5260	5260	5260	5260	296
462	20241223	112600	65097980	5250	5250	5250	5250	0
463	20241223	112500	65097980	5250	5250	5250	5250	9
464	20241223	112400	65050730	5260	5260	5260	5260	0
465	20241223	112300	65050730	5260	5260	5260	5260	5
466	20241223	112200	65024430	5260	5250	5260	5250	12
467	20241223	112100	64961410	5260	5260	5260	5260	0
468	20241223	112000	64961410	5260	5260	5260	5260	11
469	20241223	111900	64903550	5270	5270	5270	5270	0
470	20241223	111800	64903550	5270	5260	5270	5250	12
471	20241223	111700	64840510	5250	5250	5250	5250	0
472	20241223	111600	64840510	5250	5250	5250	5250	0
473	20241223	111500	64840510	5250	5260	5260	5250	49
474	20241223	111400	64583250	5250	5250	5250	5250	0
475	20241223	111300	64583250	5250	5250	5250	5250	0
476	20241223	111200	64583250	5250	5250	5250	5250	9
477	20241223	111100	64536000	5250	5250	5250	5250	0
478	20241223	111000	64536000	5250	5250	5250	5250	0
479	20241223	110900	64536000	5250	5250	5250	5250	304
480	20241223	110800	62940000	5240	5240	5240	5240	9
481	20241223	110700	62892840	5230	5230	5230	5230	0
482	20241223	110600	62892840	5230	5260	5260	5230	3000
483	20241223	110500	47153510	5260	5260	5260	5260	9
484	20241223	110400	47106170	5260	5260	5260	5260	0
485	20241223	110300	47106170	5260	5260	5260	5260	0
486	20241223	110200	47106170	5260	5260	5260	5260	10
487	20241223	110100	47053570	5260	5260	5260	5260	0
488	20241223	110000	47053570	5260	5260	5260	5260	0
489	20241223	105900	47053570	5260	5260	5260	5260	68
490	20241223	105800	46695890	5270	5270	5270	5270	1
491	20241223	105700	46690620	5260	5260	5260	5260	164
492	20241223	105600	45827980	5260	5260	5260	5260	9
493	20241223	105500	45780640	5260	5270	5270	5260	132
494	20241223	105400	45086310	5260	5260	5260	5260	200
495	20241223	105300	44034310	5260	5260	5260	5260	0
496	20241223	105200	44034310	5260	5260	5260	5260	10
497	20241223	105100	43981710	5260	5260	5260	5260	0
498	20241223	105000	43981710	5260	5260	5260	5260	0
499	20241223	104900	43981710	5260	5260	5260	5260	0
500	20241223	104800	43981710	5260	5260	5260	5260	9
501	20241223	104700	43934370	5260	5260	5260	5260	0
502	20241223	104600	43934370	5260	5260	5260	5260	0
503	20241223	104500	43934370	5260	5260	5260	5260	336
504	20241223	104400	42167010	5260	5260	5260	5260	5
505	20241223	104300	42140710	5260	5260	5260	5260	0
506	20241223	104200	42140710	5260	5260	5260	5250	950
507	20241223	104100	37152910	5260	5260	5260	5260	0
508	20241223	104000	37152910	5260	5260	5260	5260	0
509	20241223	103900	37152910	5260	5250	5260	5250	10
510	20241223	103800	37100390	5270	5270	5270	5270	0
511	20241223	103700	37100390	5270	5270	5270	5270	0
512	20241223	103600	37100390	5270	5270	5270	5250	22
513	20241223	103500	36984640	5270	5270	5270	5270	1
514	20241223	103400	36979370	5250	5250	5250	5250	181
515	20241223	103300	36029120	5270	5270	5270	5270	2
516	20241223	103200	36018580	5260	5260	5260	5260	9
517	20241223	103100	35971240	5260	5260	5260	5260	0
518	20241223	103000	35971240	5260	5260	5260	5260	92
519	20241223	102900	35487320	5250	5250	5250	5250	10
520	20241223	102800	35434820	5260	5260	5260	5260	10
521	20241223	102700	35382220	5260	5260	5260	5260	100
522	20241223	102600	34856220	5260	5270	5270	5260	11
523	20241223	102500	34798350	5270	5270	5270	5270	10
524	20241223	102400	34745650	5270	5270	5270	5270	0
525	20241223	102300	34745650	5270	5270	5270	5270	0
526	20241223	102200	34745650	5270	5260	5270	5260	11
527	20241223	102100	34687770	5260	5260	5260	5260	200
528	20241223	102000	33635770	5260	5260	5260	5260	128
529	20241223	101900	32962490	5260	5260	5260	5260	10
530	20241223	101800	32909890	5270	5270	5270	5270	0
531	20241223	101700	32909890	5270	5260	5270	5260	296
532	20241223	101600	31352920	5260	5260	5260	5250	142
533	20241223	101500	30606100	5260	5260	5260	5260	0
534	20241223	101400	30606100	5260	5260	5260	5260	0
535	20241223	101300	30606100	5260	5250	5260	5250	19
536	20241223	101200	30506250	5260	5260	5260	5260	0
537	20241223	101100	30506250	5260	5260	5260	5260	500
538	20241223	101000	27876250	5250	5250	5250	5250	0
539	20241223	100900	27876250	5250	5250	5250	5250	10
540	20241223	100800	27823750	5250	5260	5260	5250	71
541	20241223	100700	27450990	5250	5250	5250	5250	0
542	20241223	100600	27450990	5250	5250	5250	5250	10
543	20241223	100500	27398490	5260	5260	5260	5260	1
544	20241223	100400	27393230	5260	5260	5260	5260	49
545	20241223	100300	27135490	5260	5240	5260	5240	19
546	20241223	100200	27035730	5260	5260	5260	5260	0
547	20241223	100100	27035730	5260	5260	5260	5260	0
548	20241223	100000	27035730	5260	5260	5260	5260	0
549	20241223	095900	27035730	5260	5240	5260	5240	60
550	20241223	095800	26721310	5250	5250	5250	5250	1
551	20241223	095700	26716060	5260	5250	5260	5250	2
552	20241223	095600	26705550	5240	5250	5250	5240	404
553	20241223	095500	24584560	5270	5270	5270	5270	0
554	20241223	095400	24584560	5270	5270	5270	5270	0
555	20241223	095300	24584560	5270	5250	5270	5250	3
556	20241223	095200	24568790	5250	5250	5250	5250	68
557	20241223	095100	24211790	5270	5270	5270	5270	1
558	20241223	095000	24206520	5260	5250	5260	5250	509
559	20241223	094900	21529270	5260	5260	5260	5260	5
560	20241223	094800	21502970	5260	5260	5260	5260	18
561	20241223	094700	21408290	5260	5250	5260	5250	45
562	20241223	094600	21171600	5260	5260	5260	5250	13
563	20241223	094500	21103300	5260	5260	5260	5260	475
564	20241223	094400	18604800	5260	5260	5260	5260	1
565	20241223	094300	18599540	5250	5250	5250	5250	10
566	20241223	094200	18547040	5260	5260	5260	5260	0
567	20241223	094100	18547040	5260	5260	5260	5260	1
568	20241223	094000	18541780	5240	5240	5240	5240	10
569	20241223	093900	18489380	5260	5260	5260	5260	1
570	20241223	093800	18484120	5260	5260	5260	5260	0
571	20241223	093700	18484120	5260	5260	5260	5260	0
572	20241223	093600	18484120	5260	5240	5260	5240	11
573	20241223	093500	18426460	5240	5240	5240	5240	0
574	20241223	093400	18426460	5240	5240	5240	5240	2
575	20241223	093300	18415980	5260	5240	5260	5240	9
576	20241223	093200	18368800	5240	5240	5240	5240	22
577	20241223	093100	18253520	5250	5250	5250	5250	0
578	20241223	093000	18253520	5250	5240	5250	5240	2
579	20241223	092900	18243030	5240	5240	5240	5240	38
580	20241223	092800	18043910	5250	5250	5250	5250	0
581	20241223	092700	18043910	5250	5250	5250	5240	11
582	20241223	092600	17986180	5260	5260	5260	5260	0
583	20241223	092500	17986180	5260	5260	5260	5260	0
584	20241223	092400	17986180	5260	5250	5260	5250	2
585	20241223	092300	17975670	5240	5260	5260	5240	10
586	20241223	092200	17923250	5240	5250	5250	5240	270
587	20241223	092100	16507930	5260	5260	5260	5260	0
588	20241223	092000	16507930	5260	5260	5260	5250	3
589	20241223	091900	16492160	5250	5250	5260	5250	34
590	20241223	091800	16313650	5270	5260	5270	5260	2
591	20241223	091700	16303120	5270	5250	5270	5250	9
592	20241223	091600	16255850	5280	5280	5280	5280	0
593	20241223	091500	16255850	5280	5280	5280	5280	2
594	20241223	091400	16245290	5270	5270	5270	5270	2
595	20241223	091300	16234750	5250	5250	5250	5250	8
596	20241223	091200	16192750	5290	5290	5290	5290	0
597	20241223	091100	16192750	5290	5260	5290	5260	44
598	20241223	091000	15960860	5250	5290	5290	5250	10
599	20241223	090900	15908320	5290	5290	5290	5290	0
600	20241223	090800	15908320	5290	5270	5290	5260	31
601	20241223	090700	15745210	5280	5290	5290	5270	207
602	20241223	090600	14650310	5290	5290	5290	5290	0
603	20241223	090500	14650310	5290	5290	5290	5290	3
604	20241223	090400	14634440	5290	5290	5290	5290	0
605	20241223	090300	14634440	5290	5290	5290	5290	1612
606	20241223	090200	6106960	5290	5290	5290	5290	0
607	20241223	090100	6106960	5290	5290	5290	5290	1
608	20241223	090000	6101670	5280	5240	5280	5240	1160