KissMeData/064290/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	194300	407755950	10030	10030	10030	10030	675
3	20241223	194200	407755950	10030	10030	10030	10030	0
4	20241223	194100	407755950	10030	10030	10030	10030	0
5	20241223	194000	407755950	10030	10030	10030	10030	0
6	20241223	193900	407755950	10030	10030	10030	10030	0
7	20241223	193800	407755950	10030	10030	10030	10030	0
8	20241223	193700	407755950	10030	10030	10030	10030	0
9	20241223	193600	407755950	10030	10030	10030	10030	0
10	20241223	193500	407755950	10030	10030	10030	10030	0
11	20241223	193400	407755950	10030	10030	10030	10030	0
12	20241223	193300	407755950	10030	10030	10030	10030	0
13	20241223	193200	407755950	10030	10030	10030	10030	0
14	20241223	193100	407755950	10030	10030	10030	10030	0
15	20241223	193000	407755950	10030	10030	10030	10030	0
16	20241223	192900	407755950	10030	10030	10030	10030	0
17	20241223	192800	407755950	10030	10030	10030	10030	0
18	20241223	192700	407755950	10030	10030	10030	10030	0
19	20241223	192600	407755950	10030	10030	10030	10030	0
20	20241223	192500	407755950	10030	10030	10030	10030	0
21	20241223	192400	407755950	10030	10030	10030	10030	0
22	20241223	192300	407755950	10030	10030	10030	10030	0
23	20241223	192200	407755950	10030	10030	10030	10030	0
24	20241223	192100	407755950	10030	10030	10030	10030	0
25	20241223	192000	407755950	10030	10030	10030	10030	0
26	20241223	191900	407755950	10030	10030	10030	10030	0
27	20241223	191800	407755950	10030	10030	10030	10030	0
28	20241223	191700	407755950	10030	10030	10030	10030	0
29	20241223	191600	407755950	10030	10030	10030	10030	0
30	20241223	191500	407755950	10030	10030	10030	10030	0
31	20241223	191400	407755950	10030	10030	10030	10030	0
32	20241223	191300	407755950	10030	10030	10030	10030	675
33	20241223	191200	407755950	10030	10030	10030	10030	0
34	20241223	191100	407755950	10030	10030	10030	10030	0
35	20241223	191000	407755950	10030	10030	10030	10030	0
36	20241223	190900	407755950	10030	10030	10030	10030	0
37	20241223	190800	407755950	10030	10030	10030	10030	0
38	20241223	190700	407755950	10030	10030	10030	10030	0
39	20241223	190600	407755950	10030	10030	10030	10030	0
40	20241223	190500	407755950	10030	10030	10030	10030	0
41	20241223	190400	407755950	10030	10030	10030	10030	0
42	20241223	190300	407755950	10030	10030	10030	10030	0
43	20241223	190200	407755950	10030	10030	10030	10030	0
44	20241223	190100	407755950	10030	10030	10030	10030	0
45	20241223	190000	407755950	10030	10030	10030	10030	0
46	20241223	185900	407755950	10030	10030	10030	10030	0
47	20241223	185800	407755950	10030	10030	10030	10030	0
48	20241223	185700	407755950	10030	10030	10030	10030	0
49	20241223	185600	407755950	10030	10030	10030	10030	0
50	20241223	185500	407755950	10030	10030	10030	10030	0
51	20241223	185400	407755950	10030	10030	10030	10030	0
52	20241223	185300	407755950	10030	10030	10030	10030	0
53	20241223	185200	407755950	10030	10030	10030	10030	0
54	20241223	185100	407755950	10030	10030	10030	10030	0
55	20241223	185000	407755950	10030	10030	10030	10030	0
56	20241223	184900	407755950	10030	10030	10030	10030	0
57	20241223	184800	407755950	10030	10030	10030	10030	0
58	20241223	184700	407755950	10030	10030	10030	10030	0
59	20241223	184600	407755950	10030	10030	10030	10030	0
60	20241223	184500	407755950	10030	10030	10030	10030	0
61	20241223	184400	407755950	10030	10030	10030	10030	0
62	20241223	184300	407755950	10030	10030	10030	10030	675
63	20241223	184200	407755950	10030	10030	10030	10030	0
64	20241223	184100	407755950	10030	10030	10030	10030	0
65	20241223	184000	407755950	10030	10030	10030	10030	0
66	20241223	183900	407755950	10030	10030	10030	10030	0
67	20241223	183800	407755950	10030	10030	10030	10030	0
68	20241223	183700	407755950	10030	10030	10030	10030	0
69	20241223	183600	407755950	10030	10030	10030	10030	0
70	20241223	183500	407755950	10030	10030	10030	10030	0
71	20241223	183400	407755950	10030	10030	10030	10030	0
72	20241223	183300	407755950	10030	10030	10030	10030	0
73	20241223	183200	407755950	10030	10030	10030	10030	0
74	20241223	183100	407755950	10030	10030	10030	10030	0
75	20241223	183000	407755950	10030	10030	10030	10030	0
76	20241223	182900	407755950	10030	10030	10030	10030	0
77	20241223	182800	407755950	10030	10030	10030	10030	0
78	20241223	182700	407755950	10030	10030	10030	10030	0
79	20241223	182600	407755950	10030	10030	10030	10030	0
80	20241223	182500	407755950	10030	10030	10030	10030	0
81	20241223	182400	407755950	10030	10030	10030	10030	0
82	20241223	182300	407755950	10030	10030	10030	10030	0
83	20241223	182200	407755950	10030	10030	10030	10030	0
84	20241223	182100	407755950	10030	10030	10030	10030	0
85	20241223	182000	407755950	10030	10030	10030	10030	0
86	20241223	181900	407755950	10030	10030	10030	10030	0
87	20241223	181800	407755950	10030	10030	10030	10030	0
88	20241223	181700	407755950	10030	10030	10030	10030	0
89	20241223	181600	407755950	10030	10030	10030	10030	0
90	20241223	181500	407755950	10030	10030	10030	10030	0
91	20241223	181400	407755950	10030	10030	10030	10030	0
92	20241223	181300	407755950	10030	10030	10030	10030	675
93	20241223	181200	407755950	10030	10030	10030	10030	0
94	20241223	181100	407755950	10030	10030	10030	10030	0
95	20241223	181000	407755950	10030	10030	10030	10030	0
96	20241223	180900	407755950	10030	10030	10030	10030	0
97	20241223	180800	407755950	10030	10030	10030	10030	0
98	20241223	180700	407755950	10030	10030	10030	10030	0
99	20241223	180600	407755950	10030	10030	10030	10030	0
100	20241223	180500	407755950	10030	10030	10030	10030	0
101	20241223	180400	407755950	10030	10030	10030	10030	0
102	20241223	180300	407755950	10030	10030	10030	10030	0
103	20241223	180200	407755950	10030	10030	10030	10030	0
104	20241223	180100	407755950	10030	10030	10030	10030	0
105	20241223	180000	407755950	10030	10030	10030	10030	0
106	20241223	175900	407755950	10030	10030	10030	10030	0
107	20241223	175800	407755950	10030	10030	10030	10030	0
108	20241223	175700	407755950	10030	10030	10030	10030	0
109	20241223	175600	407755950	10030	10030	10030	10030	0
110	20241223	175500	407755950	10030	10030	10030	10030	0
111	20241223	175400	407755950	10030	10030	10030	10030	0
112	20241223	175300	407755950	10030	10030	10030	10030	0
113	20241223	175200	407755950	10030	10030	10030	10030	0
114	20241223	175100	407755950	10030	10030	10030	10030	0
115	20241223	175000	407755950	10030	10030	10030	10030	0
116	20241223	174900	407755950	10030	10030	10030	10030	0
117	20241223	174800	407755950	10030	10030	10030	10030	0
118	20241223	174700	407755950	10030	10030	10030	10030	0
119	20241223	174600	407755950	10030	10030	10030	10030	0
120	20241223	174500	407755950	10030	10030	10030	10030	0
121	20241223	174400	407755950	10030	10030	10030	10030	0
122	20241223	174300	407755950	10030	10030	10030	10030	675
123	20241223	174200	407755950	10030	10030	10030	10030	0
124	20241223	174100	407755950	10030	10030	10030	10030	0
125	20241223	174000	407755950	10030	10030	10030	10030	0
126	20241223	173900	407755950	10030	10030	10030	10030	0
127	20241223	173800	407755950	10030	10030	10030	10030	0
128	20241223	173700	407755950	10030	10030	10030	10030	0
129	20241223	173600	407755950	10030	10030	10030	10030	0
130	20241223	173500	407755950	10030	10030	10030	10030	0
131	20241223	173400	407755950	10030	10030	10030	10030	0
132	20241223	173300	407755950	10030	10030	10030	10030	0
133	20241223	173200	407755950	10030	10030	10030	10030	0
134	20241223	173100	407755950	10030	10030	10030	10030	0
135	20241223	173000	407755950	10030	10030	10030	10030	0
136	20241223	172900	407755950	10030	10030	10030	10030	0
137	20241223	172800	407755950	10030	10030	10030	10030	0
138	20241223	172700	407755950	10030	10030	10030	10030	0
139	20241223	172600	407755950	10030	10030	10030	10030	0
140	20241223	172500	407755950	10030	10030	10030	10030	0
141	20241223	172400	407755950	10030	10030	10030	10030	0
142	20241223	172300	407755950	10030	10030	10030	10030	0
143	20241223	172200	407755950	10030	10030	10030	10030	0
144	20241223	172100	407755950	10030	10030	10030	10030	0
145	20241223	172000	407755950	10030	10030	10030	10030	0
146	20241223	171900	407755950	10030	10030	10030	10030	0
147	20241223	171800	407755950	10030	10030	10030	10030	0
148	20241223	171700	407755950	10030	10030	10030	10030	0
149	20241223	171600	407755950	10030	10030	10030	10030	0
150	20241223	171500	407755950	10030	10030	10030	10030	0
151	20241223	171400	407755950	10030	10030	10030	10030	0
152	20241223	171300	407755950	10030	10030	10030	10030	675
153	20241223	171200	407755950	10030	10030	10030	10030	0
154	20241223	171100	407755950	10030	10030	10030	10030	0
155	20241223	171000	407755950	10030	10030	10030	10030	0
156	20241223	170900	407755950	10030	10030	10030	10030	0
157	20241223	170800	407755950	10030	10030	10030	10030	0
158	20241223	170700	407755950	10030	10030	10030	10030	0
159	20241223	170600	407755950	10030	10030	10030	10030	0
160	20241223	170500	407755950	10030	10030	10030	10030	0
161	20241223	170400	407755950	10030	10030	10030	10030	0
162	20241223	170300	407755950	10030	10030	10030	10030	0
163	20241223	170200	407755950	10030	10030	10030	10030	0
164	20241223	170100	407755950	10030	10030	10030	10030	0
165	20241223	170000	407755950	10030	10030	10030	10030	0
166	20241223	165900	407755950	10030	10030	10030	10030	0
167	20241223	165800	407755950	10030	10030	10030	10030	0
168	20241223	165700	407755950	10030	10030	10030	10030	0
169	20241223	165600	407755950	10030	10030	10030	10030	0
170	20241223	165500	407755950	10030	10030	10030	10030	0
171	20241223	165400	407755950	10030	10030	10030	10030	0
172	20241223	165300	407755950	10030	10030	10030	10030	0
173	20241223	165200	407755950	10030	10030	10030	10030	0
174	20241223	165100	407755950	10030	10030	10030	10030	0
175	20241223	165000	407755950	10030	10030	10030	10030	0
176	20241223	164900	407755950	10030	10030	10030	10030	0
177	20241223	164800	407755950	10030	10030	10030	10030	0
178	20241223	164700	407755950	10030	10030	10030	10030	0
179	20241223	164600	407755950	10030	10030	10030	10030	0
180	20241223	164500	407755950	10030	10030	10030	10030	0
181	20241223	164400	407755950	10030	10030	10030	10030	0
182	20241223	164300	407755950	10030	10030	10030	10030	675
183	20241223	164200	407755950	10030	10030	10030	10030	0
184	20241223	164100	407755950	10030	10030	10030	10030	0
185	20241223	164000	407755950	10030	10030	10030	10030	0
186	20241223	163900	407755950	10030	10030	10030	10030	0
187	20241223	163800	407755950	10030	10030	10030	10030	0
188	20241223	163700	407755950	10030	10030	10030	10030	0
189	20241223	163600	407755950	10030	10030	10030	10030	0
190	20241223	163500	407755950	10030	10030	10030	10030	0
191	20241223	163400	407755950	10030	10030	10030	10030	0
192	20241223	163300	407755950	10030	10030	10030	10030	0
193	20241223	163200	407755950	10030	10030	10030	10030	0
194	20241223	163100	407755950	10030	10030	10030	10030	0
195	20241223	163000	407755950	10030	10030	10030	10030	0
196	20241223	162900	407755950	10030	10030	10030	10030	0
197	20241223	162800	407755950	10030	10030	10030	10030	0
198	20241223	162700	407755950	10030	10030	10030	10030	0
199	20241223	162600	407755950	10030	10030	10030	10030	0
200	20241223	162500	407755950	10030	10030	10030	10030	0
201	20241223	162400	407755950	10030	10030	10030	10030	0
202	20241223	162300	407755950	10030	10030	10030	10030	0
203	20241223	162200	407755950	10030	10030	10030	10030	0
204	20241223	162100	407755950	10030	10030	10030	10030	0
205	20241223	162000	407755950	10030	10030	10030	10030	0
206	20241223	161900	407755950	10030	10030	10030	10030	0
207	20241223	161800	407755950	10030	10030	10030	10030	0
208	20241223	161700	407755950	10030	10030	10030	10030	0
209	20241223	161600	407755950	10030	10030	10030	10030	0
210	20241223	161500	407755950	10030	10030	10030	10030	0
211	20241223	161400	407755950	10030	10030	10030	10030	0
212	20241223	161300	407755950	10030	10030	10030	10030	675
213	20241223	161200	407755950	10030	10030	10030	10030	0
214	20241223	161100	407755950	10030	10030	10030	10030	0
215	20241223	161000	407755950	10030	10030	10030	10030	0
216	20241223	160900	407755950	10030	10030	10030	10030	0
217	20241223	160800	407755950	10030	10030	10030	10030	0
218	20241223	160700	407755950	10030	10030	10030	10030	0
219	20241223	160600	407755950	10030	10030	10030	10030	0
220	20241223	160500	407755950	10030	10030	10030	10030	0
221	20241223	160400	407755950	10030	10030	10030	10030	0
222	20241223	160300	407755950	10030	10030	10030	10030	0
223	20241223	160200	407755950	10030	10030	10030	10030	0
224	20241223	160100	407755950	10030	10030	10030	10030	0
225	20241223	160000	407755950	10030	10030	10030	10030	0
226	20241223	155900	407755950	10030	10030	10030	10030	0
227	20241223	155800	407755950	10030	10030	10030	10030	0
228	20241223	155700	407755950	10030	10030	10030	10030	0
229	20241223	155600	407755950	10030	10030	10030	10030	0
230	20241223	155500	407755950	10030	10030	10030	10030	0
231	20241223	155400	407755950	10030	10030	10030	10030	0
232	20241223	155300	407755950	10030	10030	10030	10030	0
233	20241223	155200	407755950	10030	10030	10030	10030	0
234	20241223	155100	407755950	10030	10030	10030	10030	0
235	20241223	155000	407755950	10030	10030	10030	10030	0
236	20241223	154900	407755950	10030	10030	10030	10030	0
237	20241223	154800	407755950	10030	10030	10030	10030	0
238	20241223	154700	407755950	10030	10030	10030	10030	0
239	20241223	154600	407755950	10030	10030	10030	10030	0
240	20241223	154500	407755950	10030	10030	10030	10030	0
241	20241223	154400	407755950	10030	10030	10030	10030	0
242	20241223	154300	407755950	10030	10030	10030	10030	675
243	20241223	154200	407755950	10030	10030	10030	10030	0
244	20241223	154100	407755950	10030	10030	10030	10030	0
245	20241223	154000	407755950	10030	10030	10030	10030	0
246	20241223	153900	407755950	10030	10030	10030	10030	0
247	20241223	153800	407755950	10030	10030	10030	10030	0
248	20241223	153700	407755950	10030	10030	10030	10030	0
249	20241223	153600	407755950	10030	10030	10030	10030	0
250	20241223	153500	407755950	10030	10030	10030	10030	0
251	20241223	153400	407755950	10030	10030	10030	10030	0
252	20241223	153300	407755950	10030	10030	10030	10030	0
253	20241223	153200	407755950	10030	10030	10030	10030	0
254	20241223	153100	407755950	10030	10030	10030	10030	0
255	20241223	153000	407755950	10030	10030	10030	10030	675
256	20241223	152900	400985700	10010	10010	10010	10010	0
257	20241223	152800	400985700	10010	10010	10010	10010	0
258	20241223	152700	400985700	10010	10010	10010	10010	0
259	20241223	152600	400985700	10010	10010	10010	10010	0
260	20241223	152500	400985700	10010	10010	10010	10010	0
261	20241223	152400	400985700	10010	10010	10010	10010	0
262	20241223	152300	400985700	10010	10010	10010	10010	0
263	20241223	152200	400985700	10010	10010	10010	10010	0
264	20241223	152100	400985700	10010	10010	10010	10010	0
265	20241223	152000	400985700	10010	10010	10010	10010	0
266	20241223	151900	400985700	10010	10010	10010	10010	53
267	20241223	151800	400455170	10010	10010	10010	10010	59
268	20241223	151700	399864580	10010	10010	10010	10010	18
269	20241223	151600	399684400	10010	10010	10010	10010	77
270	20241223	151500	398913630	10020	10020	10020	10020	0
271	20241223	151400	398913630	10020	10020	10020	9950	75
272	20241223	151300	398167240	9950	9960	9960	9950	723
273	20241223	151200	390972150	10020	10020	10020	10020	35
274	20241223	151100	390621450	10030	10030	10030	10030	0
275	20241223	151000	390621450	10030	10030	10030	10030	0
276	20241223	150900	390621450	10030	10030	10030	10030	0
277	20241223	150800	390621450	10030	10030	10030	10030	0
278	20241223	150700	390621450	10030	10030	10030	10030	0
279	20241223	150600	390621450	10030	9970	10030	9950	466
280	20241223	150500	385977940	9980	10010	10070	9970	3890
281	20241223	150400	347105310	10020	10020	10020	10020	230
282	20241223	150300	344800710	10020	10020	10020	10010	760
283	20241223	150200	337185520	10070	10070	10070	10070	0
284	20241223	150100	337185520	10070	10070	10070	10070	0
285	20241223	150000	337185520	10070	10070	10070	10070	136
286	20241223	145900	335816000	10070	10070	10070	10070	0
287	20241223	145800	335816000	10070	10070	10070	10070	0
288	20241223	145700	335816000	10070	10070	10070	10070	37
289	20241223	145600	335443410	10070	10070	10070	10070	1
290	20241223	145500	335433340	10020	10020	10020	10020	5
291	20241223	145400	335383240	10070	10060	10070	10060	58
292	20241223	145300	334799380	10060	10060	10060	10060	0
293	20241223	145200	334799380	10060	10060	10060	10060	0
294	20241223	145100	334799380	10060	10060	10060	10060	75
295	20241223	145000	334044880	10060	10060	10060	10060	0
296	20241223	144900	334044880	10060	10060	10060	10060	9
297	20241223	144800	333954340	10060	10060	10060	10060	41
298	20241223	144700	333541880	10060	10060	10060	10060	0
299	20241223	144600	333541880	10060	10060	10060	10060	0
300	20241223	144500	333541880	10060	10060	10060	10060	41
301	20241223	144400	333129420	10080	10080	10080	10080	0
302	20241223	144300	333129420	10080	10080	10080	10080	0
303	20241223	144200	333129420	10080	10080	10080	10080	44
304	20241223	144100	332685900	10000	10080	10080	10000	1432
305	20241223	144000	318303330	10090	10090	10090	10090	97
306	20241223	143900	317324600	10090	10080	10090	10080	42
307	20241223	143800	316901020	10090	10090	10090	10090	0
308	20241223	143700	316901020	10090	10090	10090	10090	0
309	20241223	143600	316901020	10090	10080	10090	10080	42
310	20241223	143500	316477640	10080	10080	10080	10080	0
311	20241223	143400	316477640	10080	10080	10080	10080	0
312	20241223	143300	316477640	10080	10090	10090	10080	149
313	20241223	143200	314975280	10090	10090	10090	10090	0
314	20241223	143100	314975280	10090	10090	10090	10090	0
315	20241223	143000	314975280	10090	10080	10090	10080	90
316	20241223	142900	314067580	10080	10080	10080	10080	18
317	20241223	142800	313886140	10080	10080	10080	10080	103
318	20241223	142700	312847900	10090	10090	10090	10080	76
319	20241223	142600	312081330	10090	10090	10090	10090	13
320	20241223	142500	311950160	10090	10090	10100	10090	67
321	20241223	142400	311273930	10090	10090	10090	10090	46
322	20241223	142300	310809790	10090	10050	10090	10050	36
323	20241223	142200	310446750	10100	10040	10100	10040	3416
324	20241223	142100	276081470	10040	10030	10040	10030	168
325	20241223	142000	274395040	10040	10040	10040	10040	1
326	20241223	141900	274385000	10030	10030	10030	10030	32
327	20241223	141800	274064040	10040	10030	10040	10030	49
328	20241223	141700	273572380	10040	10040	10040	10040	0
329	20241223	141600	273572380	10040	10040	10040	10040	0
330	20241223	141500	273572380	10040	10020	10040	10020	49
331	20241223	141400	273080520	10020	10020	10020	10020	53
332	20241223	141300	272549460	10010	10010	10010	10010	600
333	20241223	141200	266543460	10010	10010	10010	10010	3
334	20241223	141100	266513430	10040	10040	10040	10040	1
335	20241223	141000	266503390	10030	10020	10030	10020	80
336	20241223	140900	265701290	10020	10020	10020	10020	5
337	20241223	140800	265651190	10020	10030	10030	10020	22
338	20241223	140700	265430580	10020	10020	10020	10020	79
339	20241223	140600	264639000	10020	10030	10030	10020	5
340	20241223	140500	264588890	10020	10030	10040	10020	515
341	20241223	140400	259421270	10040	10040	10040	10040	0
342	20241223	140300	259421270	10040	10040	10040	10040	67
343	20241223	140200	258748590	10040	10040	10040	10040	1
344	20241223	140100	258738550	10030	10030	10030	10030	29
345	20241223	140000	258447680	10030	10030	10030	10030	15
346	20241223	135900	258297230	10030	10030	10030	10030	18
347	20241223	135800	258116690	10030	10030	10030	10030	29
348	20241223	135700	257825820	10030	10030	10030	10030	1
349	20241223	135600	257815790	10010	10030	10030	10010	21
350	20241223	135500	257605560	10010	10010	10030	10010	13
351	20241223	135400	257475370	10040	10040	10040	10040	0
352	20241223	135300	257475370	10040	10040	10040	10040	73
353	20241223	135200	256742450	10050	10020	10050	10020	40
354	20241223	135100	256341110	10050	10030	10050	10030	115
355	20241223	135000	255186060	10030	10030	10030	10030	0
356	20241223	134900	255186060	10030	10030	10030	10030	0
357	20241223	134800	255186060	10030	10030	10030	10030	61
358	20241223	134700	254574230	10050	10050	10050	10050	0
359	20241223	134600	254574230	10050	10050	10050	10050	1
360	20241223	134500	254564180	10030	10030	10030	10030	59
361	20241223	134400	253972410	10050	10050	10050	10050	0
362	20241223	134300	253972410	10050	10050	10050	10050	0
363	20241223	134200	253972410	10050	10050	10050	10050	0
364	20241223	134100	253972410	10050	10040	10050	10040	2
365	20241223	134000	253952320	10000	10000	10000	10000	119
366	20241223	133900	252762320	10030	10000	10030	10000	45
367	20241223	133800	252311870	10050	10050	10050	10050	0
368	20241223	133700	252311870	10050	10050	10050	10050	0
369	20241223	133600	252311870	10050	10050	10050	10050	0
370	20241223	133500	252311870	10050	10050	10050	10050	247
371	20241223	133400	249829520	10050	10050	10050	10050	26
372	20241223	133300	249568220	10050	10050	10050	10050	45
373	20241223	133200	249115970	10050	10050	10050	10050	0
374	20241223	133100	249115970	10050	10050	10050	10050	30
375	20241223	133000	248814470	10050	10050	10050	10050	24
376	20241223	132900	248573270	10060	10060	10060	10060	0
377	20241223	132800	248573270	10060	10060	10060	10060	0
378	20241223	132700	248573270	10060	10060	10060	10060	0
379	20241223	132600	248573270	10060	10050	10060	10050	39
380	20241223	132500	248181260	10060	10040	10060	10040	275
381	20241223	132400	245417450	10040	10040	10040	10040	15
382	20241223	132300	245266850	10040	10040	10040	10040	0
383	20241223	132200	245266850	10040	10040	10040	10040	0
384	20241223	132100	245266850	10040	10040	10040	10030	151
385	20241223	132000	243751090	10030	10030	10030	10030	32
386	20241223	131900	243430130	9990	9990	9990	9990	30
387	20241223	131800	243130430	10040	10040	10040	10040	0
388	20241223	131700	243130430	10040	10040	10040	10040	0
389	20241223	131600	243130430	10040	10010	10040	9990	1018
390	20241223	131500	232949950	10040	10010	10040	10010	30
391	20241223	131400	232649620	10040	10020	10040	10020	101
392	20241223	131300	231636620	10020	10010	10020	10010	35
393	20241223	131200	231286260	10020	10020	10020	10020	30
394	20241223	131100	230985660	10030	10030	10030	10030	0
395	20241223	131000	230985660	10030	10030	10030	10030	1
396	20241223	130900	230975630	10010	10010	10010	10010	29
397	20241223	130800	230685340	10030	10010	10030	10010	63
398	20241223	130700	230053550	10010	10010	10010	10010	34
399	20241223	130600	229713210	10030	10030	10030	10030	102
400	20241223	130500	228690150	10030	10030	10030	10030	1
401	20241223	130400	228680120	10030	10030	10030	10030	30
402	20241223	130300	228379220	10040	10040	10040	10040	77
403	20241223	130200	227606140	10030	10030	10030	10030	29
404	20241223	130100	227315270	10040	10030	10040	10030	54
405	20241223	130000	226773440	10040	10040	10040	10040	0
406	20241223	125900	226773440	10040	9980	10040	9980	243
407	20241223	125800	224346970	9970	9970	9970	9970	30
408	20241223	125700	224047870	9960	9960	9960	9960	0
409	20241223	125600	224047870	9960	9960	9960	9960	0
410	20241223	125500	224047870	9960	9960	9960	9960	100
411	20241223	125400	223051870	9970	9970	9970	9970	0
412	20241223	125300	223051870	9970	9970	9970	9970	26
413	20241223	125200	222792650	9980	9980	9980	9980	105
414	20241223	125100	221744750	9990	9980	9990	9980	31
415	20241223	125000	221435360	9990	9990	9990	9990	92
416	20241223	124900	220516280	10000	10020	10020	10000	22
417	20241223	124800	220295880	10050	10050	10050	10050	0
418	20241223	124700	220295880	10050	10050	10050	10050	0
419	20241223	124600	220295880	10050	10050	10050	10050	0
420	20241223	124500	220295880	10050	10050	10050	10050	0
421	20241223	124400	220295880	10050	10020	10050	10020	547
422	20241223	124300	214808220	9990	9990	9990	9990	62
423	20241223	124200	214188840	9980	9980	9980	9980	29
424	20241223	124100	213899420	9990	9990	9990	9990	6
425	20241223	124000	213839480	9990	10000	10000	9990	22
426	20241223	123900	213619690	9990	9990	9990	9990	0
427	20241223	123800	213619690	9990	9990	9990	9990	34
428	20241223	123700	213280030	9990	9990	9990	9990	0
429	20241223	123600	213280030	9990	9990	9990	9990	4
430	20241223	123500	213240070	10010	10010	10010	10010	0
431	20241223	123400	213240070	10010	10010	10010	10010	1
432	20241223	123300	213230060	9980	9980	9980	9980	0
433	20241223	123200	213230060	9980	9960	9980	9960	60
434	20241223	123100	212632090	9960	9950	9960	9950	31
435	20241223	123000	212323340	9920	9970	9970	9920	506
436	20241223	122900	207302270	9980	9990	10000	9980	78
437	20241223	122800	206523400	9990	9990	9990	9990	9
438	20241223	122700	206433490	10010	10010	10010	10010	9
439	20241223	122600	206343400	10010	10010	10010	10010	1
440	20241223	122500	206333390	9990	10010	10010	9990	51
441	20241223	122400	205823870	10020	10020	10020	10020	17
442	20241223	122300	205653530	10010	10000	10010	10000	34
443	20241223	122200	205313450	10000	10000	10000	10000	14
444	20241223	122100	205173450	10000	10000	10000	10000	20
445	20241223	122000	204973450	10000	10000	10000	10000	3
446	20241223	121900	204943450	10000	10000	10000	10000	27
447	20241223	121800	204673450	10000	10000	10000	10000	0
448	20241223	121700	204673450	10000	10000	10000	10000	0
449	20241223	121600	204673450	10000	10000	10000	10000	34
450	20241223	121500	204333450	10010	10010	10010	10010	5
451	20241223	121400	204283400	10000	10000	10000	10000	31
452	20241223	121300	203973400	10010	10010	10010	10010	0
453	20241223	121200	203973400	10010	10000	10010	10000	47
454	20241223	121100	203503230	10000	10000	10000	10000	10
455	20241223	121000	203403230	10000	10000	10000	10000	0
456	20241223	120900	203403230	10000	10000	10000	10000	26
457	20241223	120800	203143230	10010	10010	10010	10010	31
458	20241223	120700	202832920	10020	10020	10020	10020	0
459	20241223	120600	202832920	10020	10020	10020	10020	18
460	20241223	120500	202652560	10010	10010	10010	10010	30
461	20241223	120400	202352260	10020	10020	10020	10020	2
462	20241223	120300	202332220	10020	10010	10020	10010	113
463	20241223	120200	201200500	10020	10020	10020	10020	20
464	20241223	120100	201000100	10030	10030	10030	10030	0
465	20241223	120000	201000100	10030	10030	10030	10030	18
466	20241223	115900	200819560	10040	10040	10040	10040	0
467	20241223	115800	200819560	10040	10010	10040	10010	398
468	20241223	115700	196834500	10000	10000	10000	10000	4
469	20241223	115600	196794500	9990	9990	10000	9990	37
470	20241223	115500	196424860	9980	9980	9980	9980	1
471	20241223	115400	196414880	9990	9990	9990	9990	24
472	20241223	115300	196175120	9980	9970	9980	9970	126
473	20241223	115200	194917830	9960	9970	9970	9960	37
474	20241223	115100	194549300	9980	9990	9990	9980	64
475	20241223	115000	193910380	9980	9980	9980	9980	28
476	20241223	114900	193630940	9990	9990	9990	9990	5
477	20241223	114800	193580990	9990	9990	9990	9990	1
478	20241223	114700	193571000	9940	9940	9940	9940	69
479	20241223	114600	192885140	9910	9940	9940	9910	130
480	20241223	114500	191595360	9940	9960	9960	9940	115
481	20241223	114400	190451380	9960	9960	9960	9960	95
482	20241223	114300	189505180	9960	9970	9970	9960	15
483	20241223	114200	189355720	9970	9970	9970	9970	0
484	20241223	114100	189355720	9970	9970	9970	9970	34
485	20241223	114000	189016740	9980	9980	9980	9980	18
486	20241223	113900	188837100	10010	10010	10010	10010	0
487	20241223	113800	188837100	10010	10010	10010	10010	0
488	20241223	113700	188837100	10010	10010	10010	10010	0
489	20241223	113600	188837100	10010	10010	10010	10010	0
490	20241223	113500	188837100	10010	9980	10010	9970	187
491	20241223	113400	186971540	9990	9990	9990	9990	3
492	20241223	113300	186941570	9980	9980	9980	9980	0
493	20241223	113200	186941570	9980	9980	9980	9980	30
494	20241223	113100	186642170	9990	9990	9990	9990	119
495	20241223	113000	185453360	9990	9990	9990	9990	29
496	20241223	112900	185163650	10000	9990	10000	9990	7
497	20241223	112800	185093710	10000	10000	10000	10000	28
498	20241223	112700	184813710	10000	10000	10000	10000	10
499	20241223	112600	184713710	10000	10000	10000	10000	30
500	20241223	112500	184413710	10010	10010	10010	10010	146
501	20241223	112400	182952250	10030	10030	10030	10030	21
502	20241223	112300	182741620	10050	10050	10050	10050	0
503	20241223	112200	182741620	10050	10050	10050	10050	0
504	20241223	112100	182741620	10050	10050	10050	10050	20
505	20241223	112000	182540620	10040	10040	10040	10040	1
506	20241223	111900	182530580	10020	10020	10020	10020	68
507	20241223	111800	181849220	10040	10040	10040	10040	0
508	20241223	111700	181849220	10040	10040	10040	10040	0
509	20241223	111600	181849220	10040	10020	10040	10020	86
510	20241223	111500	180986920	10030	10030	10030	10030	92
511	20241223	111400	180064160	10050	10050	10050	10050	18
512	20241223	111300	179883260	10050	10050	10050	10050	1
513	20241223	111200	179873210	10050	10050	10050	10050	208
514	20241223	111100	177782810	10040	10040	10040	10040	51
515	20241223	111000	177270770	10020	10050	10050	10020	241
516	20241223	110900	174854690	10030	10030	10030	10030	62
517	20241223	110800	174232830	10040	10040	10040	10040	18
518	20241223	110700	174052110	10020	10020	10020	10020	100
519	20241223	110600	173050110	10050	10030	10050	10030	292
520	20241223	110500	170120950	10030	10030	10030	10030	5
521	20241223	110400	170070800	10030	10030	10030	10030	30
522	20241223	110300	169769900	10040	10040	10040	10040	0
523	20241223	110200	169769900	10040	10040	10040	10040	0
524	20241223	110100	169769900	10040	10040	10040	10040	28
525	20241223	110000	169488780	10050	10050	10050	10050	162
526	20241223	105900	167860680	10050	10090	10090	10050	51
527	20241223	105800	167348090	10070	10070	10070	10070	38
528	20241223	105700	166965430	10080	10080	10080	10080	26
529	20241223	105600	166703350	10090	10090	10090	10090	93
530	20241223	105500	165764980	10100	10100	10100	10100	0
531	20241223	105400	165764980	10100	10100	10100	10100	22
532	20241223	105300	165542780	10050	10050	10050	10050	30
533	20241223	105200	165241280	10100	10100	10100	10100	21
534	20241223	105100	165029180	10100	10100	10100	10100	8
535	20241223	105000	164948380	10090	10090	10090	10090	18
536	20241223	104900	164766760	10090	10090	10090	10090	7
537	20241223	104800	164696130	10090	10090	10090	10090	20
538	20241223	104700	164494330	10090	10090	10090	10090	17
539	20241223	104600	164322800	10090	10090	10090	10090	0
540	20241223	104500	164322800	10090	10090	10090	10090	19
541	20241223	104400	164131090	10090	10090	10090	10090	0
542	20241223	104300	164131090	10090	10090	10090	10090	19
543	20241223	104200	163939380	10090	10090	10090	10090	0
544	20241223	104100	163939380	10090	10090	10090	10090	21
545	20241223	104000	163727490	10090	10090	10090	10090	20
546	20241223	103900	163525690	10090	10050	10090	10050	2
547	20241223	103800	163505550	10050	10050	10050	10050	2
548	20241223	103700	163485450	10050	10050	10050	10050	50
549	20241223	103600	162982950	10060	10060	10060	10060	36
550	20241223	103500	162620790	10060	10050	10060	10050	110
551	20241223	103400	161514290	10050	10090	10090	10050	220
552	20241223	103300	159302490	10090	10090	10090	10090	0
553	20241223	103200	159302490	10090	10090	10090	10090	19
554	20241223	103100	159110780	10090	10090	10090	10090	19
555	20241223	103000	158919070	10090	10090	10090	10090	0
556	20241223	102900	158919070	10090	10050	10090	10050	110
557	20241223	102800	157812810	10050	10050	10050	10050	19
558	20241223	102700	157621860	10050	10050	10050	10050	0
559	20241223	102600	157621860	10050	10050	10050	10050	30
560	20241223	102500	157320360	10050	10050	10050	10050	21
561	20241223	102400	157109310	10060	10060	10060	10060	0
562	20241223	102300	157109310	10060	10060	10060	10060	1
563	20241223	102200	157099250	10060	10060	10060	10060	11
564	20241223	102100	156988590	10070	10070	10070	10070	0
565	20241223	102000	156988590	10070	10070	10070	10070	6
566	20241223	101900	156928170	10070	10070	10070	10070	20
567	20241223	101800	156726770	9990	10070	10080	9990	406
568	20241223	101700	152660160	10080	10080	10080	10080	33
569	20241223	101600	152327520	10090	10090	10090	10090	1
570	20241223	101500	152317430	10080	10100	10100	10080	154
571	20241223	101400	150763780	10180	10130	10180	10130	5
572	20241223	101300	150712990	10130	10120	10130	10100	420
573	20241223	101200	146465580	10130	10190	10190	10130	555
574	20241223	101100	140831840	10150	10150	10150	10150	299
575	20241223	101000	137796990	10190	10120	10190	10120	1013
576	20241223	100900	127515870	10120	10140	10190	10120	685
577	20241223	100800	120557450	10150	10150	10150	10140	110
578	20241223	100700	119441940	10140	10030	10140	10030	1829
579	20241223	100600	101011670	10020	10020	10030	10020	140
580	20241223	100500	99608680	10000	10030	10030	10000	124
581	20241223	100400	98366210	10040	10030	10040	10030	220
582	20241223	100300	96158650	10010	10010	10010	10010	0
583	20241223	100200	96158650	10010	9980	10020	9980	4021
584	20241223	100100	55993440	9980	9950	9980	9950	1130
585	20241223	100000	44727710	9930	9930	9930	9930	23
586	20241223	095900	44499320	9920	9920	9920	9920	0
587	20241223	095800	44499320	9920	9940	9940	9920	83
588	20241223	095700	43675820	9950	9950	9950	9950	0
589	20241223	095600	43675820	9950	9950	9950	9950	1
590	20241223	095500	43665870	9950	9950	9950	9950	5
591	20241223	095400	43616120	9970	9970	9970	9970	0
592	20241223	095300	43616120	9970	9960	9970	9930	101
593	20241223	095200	42611650	9970	9970	9970	9970	0
594	20241223	095100	42611650	9970	9960	9980	9960	111
595	20241223	095000	41506040	9970	9970	9970	9970	21
596	20241223	094900	41296670	9970	9960	9970	9960	14
597	20241223	094800	41157180	9960	9960	9960	9950	35
598	20241223	094700	40808860	9970	9970	9970	9970	23
599	20241223	094600	40579550	9970	9950	9970	9950	252
600	20241223	094500	38070510	9940	9900	9940	9900	729
601	20241223	094400	30839160	9890	9850	9890	9850	270
602	20241223	094300	28172650	9820	9830	9830	9820	21
603	20241223	094200	27966380	9830	9830	9830	9830	0
604	20241223	094100	27966380	9830	9830	9830	9830	0
605	20241223	094000	27966380	9830	9850	9850	9830	95
606	20241223	093900	27030650	9860	9860	9860	9860	81
607	20241223	093800	26231990	9860	9860	9860	9860	18
608	20241223	093700	26054510	9870	9860	9870	9860	4
609	20241223	093600	26015050	9850	9810	9850	9810	201
610	20241223	093500	24038360	9810	9810	9810	9810	20
611	20241223	093400	23842160	9810	9770	9810	9770	201
612	20241223	093300	21872410	9770	9770	9770	9770	0
613	20241223	093200	21872410	9770	9770	9770	9750	16
614	20241223	093100	21716180	9730	9770	9780	9730	350
615	20241223	093000	18310100	9770	9720	9770	9720	7
616	20241223	092900	18241760	9720	9800	9800	9720	1012
617	20241223	092800	8398140	9800	9800	9800	9740	66
618	20241223	092700	7754220	9760	9790	9790	9760	22
619	20241223	092600	7538990	9810	9810	9810	9810	0
620	20241223	092500	7538990	9810	9810	9810	9810	0
621	20241223	092400	7538990	9810	9810	9810	9810	1
622	20241223	092300	7529180	9810	9780	9810	9780	65
623	20241223	092200	6892690	9760	9760	9760	9750	67
624	20241223	092100	6239180	9790	9790	9790	9790	1
625	20241223	092000	6229390	9800	9800	9800	9800	0
626	20241223	091900	6229390	9800	9800	9800	9800	2
627	20241223	091800	6209790	9800	9800	9800	9800	1
628	20241223	091700	6199990	9800	9790	9800	9790	110
629	20241223	091600	5123040	9780	9760	9780	9750	121
630	20241223	091500	3943200	9760	9760	9760	9760	1
631	20241223	091400	3933440	9790	9790	9790	9790	0
632	20241223	091300	3933440	9790	9770	9790	9750	205
633	20241223	091200	1932060	9780	9780	9780	9780	2
634	20241223	091100	1912500	9810	9810	9810	9810	0
635	20241223	091000	1912500	9810	9810	9810	9810	0
636	20241223	090900	1912500	9810	9810	9810	9810	1
637	20241223	090800	1902690	9730	9730	9730	9730	0
638	20241223	090700	1902690	9730	9730	9730	9730	7
639	20241223	090600	1834580	9730	9850	9850	9730	5
640	20241223	090500	1785810	9720	9720	9720	9720	0
641	20241223	090400	1785810	9720	9720	9720	9720	0
642	20241223	090300	1785810	9720	9720	9720	9720	0
643	20241223	090200	1785810	9720	9730	9730	9720	35
644	20241223	090100	1445360	9800	9760	9800	9760	3
645	20241223	090000	1416030	9760	9690	9760	9690	146