KissMeData/072870/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	195100	195414450	11560	11560	11560	11560	507
3	20241223	195000	195414450	11560	11560	11560	11560	0
4	20241223	194900	195414450	11560	11560	11560	11560	0
5	20241223	194800	195414450	11560	11560	11560	11560	0
6	20241223	194700	195414450	11560	11560	11560	11560	0
7	20241223	194600	195414450	11560	11560	11560	11560	0
8	20241223	194500	195414450	11560	11560	11560	11560	0
9	20241223	194400	195414450	11560	11560	11560	11560	0
10	20241223	194300	195414450	11560	11560	11560	11560	0
11	20241223	194200	195414450	11560	11560	11560	11560	0
12	20241223	194100	195414450	11560	11560	11560	11560	0
13	20241223	194000	195414450	11560	11560	11560	11560	0
14	20241223	193900	195414450	11560	11560	11560	11560	0
15	20241223	193800	195414450	11560	11560	11560	11560	0
16	20241223	193700	195414450	11560	11560	11560	11560	0
17	20241223	193600	195414450	11560	11560	11560	11560	0
18	20241223	193500	195414450	11560	11560	11560	11560	0
19	20241223	193400	195414450	11560	11560	11560	11560	0
20	20241223	193300	195414450	11560	11560	11560	11560	0
21	20241223	193200	195414450	11560	11560	11560	11560	0
22	20241223	193100	195414450	11560	11560	11560	11560	0
23	20241223	193000	195414450	11560	11560	11560	11560	0
24	20241223	192900	195414450	11560	11560	11560	11560	0
25	20241223	192800	195414450	11560	11560	11560	11560	0
26	20241223	192700	195414450	11560	11560	11560	11560	0
27	20241223	192600	195414450	11560	11560	11560	11560	0
28	20241223	192500	195414450	11560	11560	11560	11560	0
29	20241223	192400	195414450	11560	11560	11560	11560	0
30	20241223	192300	195414450	11560	11560	11560	11560	0
31	20241223	192200	195414450	11560	11560	11560	11560	0
32	20241223	192100	195414450	11560	11560	11560	11560	507
33	20241223	192000	195414450	11560	11560	11560	11560	0
34	20241223	191900	195414450	11560	11560	11560	11560	0
35	20241223	191800	195414450	11560	11560	11560	11560	0
36	20241223	191700	195414450	11560	11560	11560	11560	0
37	20241223	191600	195414450	11560	11560	11560	11560	0
38	20241223	191500	195414450	11560	11560	11560	11560	0
39	20241223	191400	195414450	11560	11560	11560	11560	0
40	20241223	191300	195414450	11560	11560	11560	11560	0
41	20241223	191200	195414450	11560	11560	11560	11560	0
42	20241223	191100	195414450	11560	11560	11560	11560	0
43	20241223	191000	195414450	11560	11560	11560	11560	0
44	20241223	190900	195414450	11560	11560	11560	11560	0
45	20241223	190800	195414450	11560	11560	11560	11560	0
46	20241223	190700	195414450	11560	11560	11560	11560	0
47	20241223	190600	195414450	11560	11560	11560	11560	0
48	20241223	190500	195414450	11560	11560	11560	11560	0
49	20241223	190400	195414450	11560	11560	11560	11560	0
50	20241223	190300	195414450	11560	11560	11560	11560	0
51	20241223	190200	195414450	11560	11560	11560	11560	0
52	20241223	190100	195414450	11560	11560	11560	11560	0
53	20241223	190000	195414450	11560	11560	11560	11560	0
54	20241223	185900	195414450	11560	11560	11560	11560	0
55	20241223	185800	195414450	11560	11560	11560	11560	0
56	20241223	185700	195414450	11560	11560	11560	11560	0
57	20241223	185600	195414450	11560	11560	11560	11560	0
58	20241223	185500	195414450	11560	11560	11560	11560	0
59	20241223	185400	195414450	11560	11560	11560	11560	0
60	20241223	185300	195414450	11560	11560	11560	11560	0
61	20241223	185200	195414450	11560	11560	11560	11560	0
62	20241223	185100	195414450	11560	11560	11560	11560	507
63	20241223	185000	195414450	11560	11560	11560	11560	0
64	20241223	184900	195414450	11560	11560	11560	11560	0
65	20241223	184800	195414450	11560	11560	11560	11560	0
66	20241223	184700	195414450	11560	11560	11560	11560	0
67	20241223	184600	195414450	11560	11560	11560	11560	0
68	20241223	184500	195414450	11560	11560	11560	11560	0
69	20241223	184400	195414450	11560	11560	11560	11560	0
70	20241223	184300	195414450	11560	11560	11560	11560	0
71	20241223	184200	195414450	11560	11560	11560	11560	0
72	20241223	184100	195414450	11560	11560	11560	11560	0
73	20241223	184000	195414450	11560	11560	11560	11560	0
74	20241223	183900	195414450	11560	11560	11560	11560	0
75	20241223	183800	195414450	11560	11560	11560	11560	0
76	20241223	183700	195414450	11560	11560	11560	11560	0
77	20241223	183600	195414450	11560	11560	11560	11560	0
78	20241223	183500	195414450	11560	11560	11560	11560	0
79	20241223	183400	195414450	11560	11560	11560	11560	0
80	20241223	183300	195414450	11560	11560	11560	11560	0
81	20241223	183200	195414450	11560	11560	11560	11560	0
82	20241223	183100	195414450	11560	11560	11560	11560	0
83	20241223	183000	195414450	11560	11560	11560	11560	0
84	20241223	182900	195414450	11560	11560	11560	11560	0
85	20241223	182800	195414450	11560	11560	11560	11560	0
86	20241223	182700	195414450	11560	11560	11560	11560	0
87	20241223	182600	195414450	11560	11560	11560	11560	0
88	20241223	182500	195414450	11560	11560	11560	11560	0
89	20241223	182400	195414450	11560	11560	11560	11560	0
90	20241223	182300	195414450	11560	11560	11560	11560	0
91	20241223	182200	195414450	11560	11560	11560	11560	0
92	20241223	182100	195414450	11560	11560	11560	11560	507
93	20241223	182000	195414450	11560	11560	11560	11560	0
94	20241223	181900	195414450	11560	11560	11560	11560	0
95	20241223	181800	195414450	11560	11560	11560	11560	0
96	20241223	181700	195414450	11560	11560	11560	11560	0
97	20241223	181600	195414450	11560	11560	11560	11560	0
98	20241223	181500	195414450	11560	11560	11560	11560	0
99	20241223	181400	195414450	11560	11560	11560	11560	0
100	20241223	181300	195414450	11560	11560	11560	11560	0
101	20241223	181200	195414450	11560	11560	11560	11560	0
102	20241223	181100	195414450	11560	11560	11560	11560	0
103	20241223	181000	195414450	11560	11560	11560	11560	0
104	20241223	180900	195414450	11560	11560	11560	11560	0
105	20241223	180800	195414450	11560	11560	11560	11560	0
106	20241223	180700	195414450	11560	11560	11560	11560	0
107	20241223	180600	195414450	11560	11560	11560	11560	0
108	20241223	180500	195414450	11560	11560	11560	11560	0
109	20241223	180400	195414450	11560	11560	11560	11560	0
110	20241223	180300	195414450	11560	11560	11560	11560	0
111	20241223	180200	195414450	11560	11560	11560	11560	0
112	20241223	180100	195414450	11560	11560	11560	11560	0
113	20241223	180000	195414450	11560	11560	11560	11560	0
114	20241223	175900	195414450	11560	11560	11560	11560	0
115	20241223	175800	195414450	11560	11560	11560	11560	0
116	20241223	175700	195414450	11560	11560	11560	11560	0
117	20241223	175600	195414450	11560	11560	11560	11560	0
118	20241223	175500	195414450	11560	11560	11560	11560	0
119	20241223	175400	195414450	11560	11560	11560	11560	0
120	20241223	175300	195414450	11560	11560	11560	11560	0
121	20241223	175200	195414450	11560	11560	11560	11560	0
122	20241223	175100	195414450	11560	11560	11560	11560	507
123	20241223	175000	195414450	11560	11560	11560	11560	0
124	20241223	174900	195414450	11560	11560	11560	11560	0
125	20241223	174800	195414450	11560	11560	11560	11560	0
126	20241223	174700	195414450	11560	11560	11560	11560	0
127	20241223	174600	195414450	11560	11560	11560	11560	0
128	20241223	174500	195414450	11560	11560	11560	11560	0
129	20241223	174400	195414450	11560	11560	11560	11560	0
130	20241223	174300	195414450	11560	11560	11560	11560	0
131	20241223	174200	195414450	11560	11560	11560	11560	0
132	20241223	174100	195414450	11560	11560	11560	11560	0
133	20241223	174000	195414450	11560	11560	11560	11560	0
134	20241223	173900	195414450	11560	11560	11560	11560	0
135	20241223	173800	195414450	11560	11560	11560	11560	0
136	20241223	173700	195414450	11560	11560	11560	11560	0
137	20241223	173600	195414450	11560	11560	11560	11560	0
138	20241223	173500	195414450	11560	11560	11560	11560	0
139	20241223	173400	195414450	11560	11560	11560	11560	0
140	20241223	173300	195414450	11560	11560	11560	11560	0
141	20241223	173200	195414450	11560	11560	11560	11560	0
142	20241223	173100	195414450	11560	11560	11560	11560	0
143	20241223	173000	195414450	11560	11560	11560	11560	0
144	20241223	172900	195414450	11560	11560	11560	11560	0
145	20241223	172800	195414450	11560	11560	11560	11560	0
146	20241223	172700	195414450	11560	11560	11560	11560	0
147	20241223	172600	195414450	11560	11560	11560	11560	0
148	20241223	172500	195414450	11560	11560	11560	11560	0
149	20241223	172400	195414450	11560	11560	11560	11560	0
150	20241223	172300	195414450	11560	11560	11560	11560	0
151	20241223	172200	195414450	11560	11560	11560	11560	0
152	20241223	172100	195414450	11560	11560	11560	11560	507
153	20241223	172000	195414450	11560	11560	11560	11560	0
154	20241223	171900	195414450	11560	11560	11560	11560	0
155	20241223	171800	195414450	11560	11560	11560	11560	0
156	20241223	171700	195414450	11560	11560	11560	11560	0
157	20241223	171600	195414450	11560	11560	11560	11560	0
158	20241223	171500	195414450	11560	11560	11560	11560	0
159	20241223	171400	195414450	11560	11560	11560	11560	0
160	20241223	171300	195414450	11560	11560	11560	11560	0
161	20241223	171200	195414450	11560	11560	11560	11560	0
162	20241223	171100	195414450	11560	11560	11560	11560	0
163	20241223	171000	195414450	11560	11560	11560	11560	0
164	20241223	170900	195414450	11560	11560	11560	11560	0
165	20241223	170800	195414450	11560	11560	11560	11560	0
166	20241223	170700	195414450	11560	11560	11560	11560	0
167	20241223	170600	195414450	11560	11560	11560	11560	0
168	20241223	170500	195414450	11560	11560	11560	11560	0
169	20241223	170400	195414450	11560	11560	11560	11560	0
170	20241223	170300	195414450	11560	11560	11560	11560	0
171	20241223	170200	195414450	11560	11560	11560	11560	0
172	20241223	170100	195414450	11560	11560	11560	11560	0
173	20241223	170000	195414450	11560	11560	11560	11560	0
174	20241223	165900	195414450	11560	11560	11560	11560	0
175	20241223	165800	195414450	11560	11560	11560	11560	0
176	20241223	165700	195414450	11560	11560	11560	11560	0
177	20241223	165600	195414450	11560	11560	11560	11560	0
178	20241223	165500	195414450	11560	11560	11560	11560	0
179	20241223	165400	195414450	11560	11560	11560	11560	0
180	20241223	165300	195414450	11560	11560	11560	11560	0
181	20241223	165200	195414450	11560	11560	11560	11560	0
182	20241223	165100	195414450	11560	11560	11560	11560	507
183	20241223	165000	195414450	11560	11560	11560	11560	0
184	20241223	164900	195414450	11560	11560	11560	11560	0
185	20241223	164800	195414450	11560	11560	11560	11560	0
186	20241223	164700	195414450	11560	11560	11560	11560	0
187	20241223	164600	195414450	11560	11560	11560	11560	0
188	20241223	164500	195414450	11560	11560	11560	11560	0
189	20241223	164400	195414450	11560	11560	11560	11560	0
190	20241223	164300	195414450	11560	11560	11560	11560	0
191	20241223	164200	195414450	11560	11560	11560	11560	0
192	20241223	164100	195414450	11560	11560	11560	11560	0
193	20241223	164000	195414450	11560	11560	11560	11560	0
194	20241223	163900	195414450	11560	11560	11560	11560	0
195	20241223	163800	195414450	11560	11560	11560	11560	0
196	20241223	163700	195414450	11560	11560	11560	11560	0
197	20241223	163600	195414450	11560	11560	11560	11560	0
198	20241223	163500	195414450	11560	11560	11560	11560	0
199	20241223	163400	195414450	11560	11560	11560	11560	0
200	20241223	163300	195414450	11560	11560	11560	11560	0
201	20241223	163200	195414450	11560	11560	11560	11560	0
202	20241223	163100	195414450	11560	11560	11560	11560	0
203	20241223	163000	195414450	11560	11560	11560	11560	0
204	20241223	162900	195414450	11560	11560	11560	11560	0
205	20241223	162800	195414450	11560	11560	11560	11560	0
206	20241223	162700	195414450	11560	11560	11560	11560	0
207	20241223	162600	195414450	11560	11560	11560	11560	0
208	20241223	162500	195414450	11560	11560	11560	11560	0
209	20241223	162400	195414450	11560	11560	11560	11560	0
210	20241223	162300	195414450	11560	11560	11560	11560	0
211	20241223	162200	195414450	11560	11560	11560	11560	0
212	20241223	162100	195414450	11560	11560	11560	11560	507
213	20241223	162000	195414450	11560	11560	11560	11560	0
214	20241223	161900	195414450	11560	11560	11560	11560	0
215	20241223	161800	195414450	11560	11560	11560	11560	0
216	20241223	161700	195414450	11560	11560	11560	11560	0
217	20241223	161600	195414450	11560	11560	11560	11560	0
218	20241223	161500	195414450	11560	11560	11560	11560	0
219	20241223	161400	195414450	11560	11560	11560	11560	0
220	20241223	161300	195414450	11560	11560	11560	11560	0
221	20241223	161200	195414450	11560	11560	11560	11560	0
222	20241223	161100	195414450	11560	11560	11560	11560	0
223	20241223	161000	195414450	11560	11560	11560	11560	0
224	20241223	160900	195414450	11560	11560	11560	11560	0
225	20241223	160800	195414450	11560	11560	11560	11560	0
226	20241223	160700	195414450	11560	11560	11560	11560	0
227	20241223	160600	195414450	11560	11560	11560	11560	0
228	20241223	160500	195414450	11560	11560	11560	11560	0
229	20241223	160400	195414450	11560	11560	11560	11560	0
230	20241223	160300	195414450	11560	11560	11560	11560	0
231	20241223	160200	195414450	11560	11560	11560	11560	0
232	20241223	160100	195414450	11560	11560	11560	11560	0
233	20241223	160000	195414450	11560	11560	11560	11560	0
234	20241223	155900	195414450	11560	11560	11560	11560	0
235	20241223	155800	195414450	11560	11560	11560	11560	0
236	20241223	155700	195414450	11560	11560	11560	11560	0
237	20241223	155600	195414450	11560	11560	11560	11560	0
238	20241223	155500	195414450	11560	11560	11560	11560	0
239	20241223	155400	195414450	11560	11560	11560	11560	0
240	20241223	155300	195414450	11560	11560	11560	11560	0
241	20241223	155200	195414450	11560	11560	11560	11560	0
242	20241223	155100	195414450	11560	11560	11560	11560	507
243	20241223	155000	195414450	11560	11560	11560	11560	0
244	20241223	154900	195414450	11560	11560	11560	11560	0
245	20241223	154800	195414450	11560	11560	11560	11560	0
246	20241223	154700	195414450	11560	11560	11560	11560	0
247	20241223	154600	195414450	11560	11560	11560	11560	0
248	20241223	154500	195414450	11560	11560	11560	11560	0
249	20241223	154400	195414450	11560	11560	11560	11560	0
250	20241223	154300	195414450	11560	11560	11560	11560	0
251	20241223	154200	195414450	11560	11560	11560	11560	0
252	20241223	154100	195414450	11560	11560	11560	11560	0
253	20241223	154000	195414450	11560	11560	11560	11560	0
254	20241223	153900	195414450	11560	11560	11560	11560	0
255	20241223	153800	195414450	11560	11560	11560	11560	0
256	20241223	153700	195414450	11560	11560	11560	11560	0
257	20241223	153600	195414450	11560	11560	11560	11560	0
258	20241223	153500	195414450	11560	11560	11560	11560	0
259	20241223	153400	195414450	11560	11560	11560	11560	0
260	20241223	153300	195414450	11560	11560	11560	11560	0
261	20241223	153200	195414450	11560	11560	11560	11560	0
262	20241223	153100	195414450	11560	11560	11560	11560	0
263	20241223	153000	195414450	11560	11560	11560	11560	507
264	20241223	152900	189553530	11600	11600	11600	11600	0
265	20241223	152800	189553530	11600	11600	11600	11600	0
266	20241223	152700	189553530	11600	11600	11600	11600	0
267	20241223	152600	189553530	11600	11600	11600	11600	0
268	20241223	152500	189553530	11600	11600	11600	11600	0
269	20241223	152400	189553530	11600	11600	11600	11600	0
270	20241223	152300	189553530	11600	11600	11600	11600	0
271	20241223	152200	189553530	11600	11600	11600	11600	0
272	20241223	152100	189553530	11600	11600	11600	11600	0
273	20241223	152000	189553530	11600	11600	11600	11600	0
274	20241223	151900	189553530	11600	11590	11600	11590	111
275	20241223	151800	188266930	11590	11580	11590	11580	252
276	20241223	151700	185348730	11600	11600	11600	11600	0
277	20241223	151600	185348730	11600	11580	11600	11580	36
278	20241223	151500	184931830	11600	11600	11600	11600	0
279	20241223	151400	184931830	11600	11600	11600	11600	0
280	20241223	151300	184931830	11600	11600	11600	11600	3
281	20241223	151200	184897030	11600	11600	11600	11600	8
282	20241223	151100	184804230	11600	11580	11600	11580	49
283	20241223	151000	184236730	11580	11580	11580	11580	1
284	20241223	150900	184225150	11580	11580	11580	11580	0
285	20241223	150800	184225150	11580	11580	11580	11580	0
286	20241223	150700	184225150	11580	11580	11580	11580	0
287	20241223	150600	184225150	11580	11580	11580	11580	0
288	20241223	150500	184225150	11580	11580	11580	11580	21
289	20241223	150400	183981970	11600	11600	11600	11600	0
290	20241223	150300	183981970	11600	11590	11600	11590	55
291	20241223	150200	183344470	11580	11580	11580	11580	10
292	20241223	150100	183228670	11600	11600	11600	11600	0
293	20241223	150000	183228670	11600	11600	11600	11600	1
294	20241223	145900	183217070	11580	11580	11580	11580	0
295	20241223	145800	183217070	11580	11580	11590	11580	28
296	20241223	145700	182892770	11580	11580	11580	11580	0
297	20241223	145600	182892770	11580	11580	11580	11580	0
298	20241223	145500	182892770	11580	11580	11580	11580	0
299	20241223	145400	182892770	11580	11580	11580	11580	0
300	20241223	145300	182892770	11580	11580	11580	11580	0
301	20241223	145200	182892770	11580	11580	11580	11580	0
302	20241223	145100	182892770	11580	11580	11580	11580	0
303	20241223	145000	182892770	11580	11580	11580	11580	12
304	20241223	144900	182753810	11600	11600	11600	11600	0
305	20241223	144800	182753810	11600	11600	11600	11600	70
306	20241223	144700	181941810	11580	11580	11580	11580	159
307	20241223	144600	180100590	11590	11590	11590	11590	0
308	20241223	144500	180100590	11590	11590	11590	11590	0
309	20241223	144400	180100590	11590	11590	11590	11590	0
310	20241223	144300	180100590	11590	11590	11590	11590	100
311	20241223	144200	178941590	11580	11580	11580	11580	22
312	20241223	144100	178686830	11580	11580	11580	11580	0
313	20241223	144000	178686830	11580	11580	11580	11580	0
314	20241223	143900	178686830	11580	11580	11580	11580	0
315	20241223	143800	178686830	11580	11600	11600	11580	1356
316	20241223	143700	162969360	11610	11600	11610	11600	100
317	20241223	143600	161808860	11610	11610	11610	11610	26
318	20241223	143500	161507000	11610	11610	11610	11610	143
319	20241223	143400	159846770	11610	11610	11610	11610	10
320	20241223	143300	159730670	11610	11610	11610	11610	0
321	20241223	143200	159730670	11610	11610	11610	11610	0
322	20241223	143100	159730670	11610	11610	11610	11610	200
323	20241223	143000	157408670	11600	11600	11600	11600	50
324	20241223	142900	156828670	11600	11600	11600	11600	1
325	20241223	142800	156817070	11610	11610	11610	11610	0
326	20241223	142700	156817070	11610	11610	11610	11610	20
327	20241223	142600	156584870	11610	11610	11610	11610	59
328	20241223	142500	155899880	11610	11610	11610	11610	1
329	20241223	142400	155888270	11610	11610	11610	11610	324
330	20241223	142300	152126630	11600	11600	11600	11600	200
331	20241223	142200	149806630	11600	11600	11600	11600	0
332	20241223	142100	149806630	11600	11600	11600	11600	0
333	20241223	142000	149806630	11600	11600	11600	11600	1
334	20241223	141900	149795030	11610	11610	11610	11610	0
335	20241223	141800	149795030	11610	11610	11610	11610	1
336	20241223	141700	149783420	11610	11610	11610	11610	0
337	20241223	141600	149783420	11610	11610	11610	11610	0
338	20241223	141500	149783420	11610	11610	11610	11610	0
339	20241223	141400	149783420	11610	11610	11610	11610	0
340	20241223	141300	149783420	11610	11610	11610	11610	0
341	20241223	141200	149783420	11610	11610	11610	11610	100
342	20241223	141100	148622420	11580	11580	11580	11580	0
343	20241223	141000	148622420	11580	11580	11580	11580	0
344	20241223	140900	148622420	11580	11610	11610	11580	93
345	20241223	140800	147543410	11600	11590	11600	11590	591
346	20241223	140700	140687910	11600	11600	11600	11600	120
347	20241223	140600	139295910	11590	11590	11590	11590	0
348	20241223	140500	139295910	11590	11590	11590	11590	0
349	20241223	140400	139295910	11590	11590	11590	11590	0
350	20241223	140300	139295910	11590	11590	11590	11590	0
351	20241223	140200	139295910	11590	11590	11590	11590	133
352	20241223	140100	137754440	11600	11600	11600	11600	0
353	20241223	140000	137754440	11600	11600	11600	11600	0
354	20241223	135900	137754440	11600	11590	11600	11590	377
355	20241223	135800	133384880	11580	11580	11580	11580	5
356	20241223	135700	133326980	11580	11580	11580	11580	0
357	20241223	135600	133326980	11580	11580	11580	11580	0
358	20241223	135500	133326980	11580	11580	11580	11580	1
359	20241223	135400	133315400	11580	11580	11580	11580	0
360	20241223	135300	133315400	11580	11580	11580	11580	0
361	20241223	135200	133315400	11580	11580	11580	11580	0
362	20241223	135100	133315400	11580	11580	11580	11580	0
363	20241223	135000	133315400	11580	11580	11580	11580	0
364	20241223	134900	133315400	11580	11580	11580	11580	0
365	20241223	134800	133315400	11580	11580	11580	11580	0
366	20241223	134700	133315400	11580	11580	11580	11580	0
367	20241223	134600	133315400	11580	11580	11580	11580	0
368	20241223	134500	133315400	11580	11580	11580	11580	0
369	20241223	134400	133315400	11580	11580	11580	11580	0
370	20241223	134300	133315400	11580	11580	11580	11580	0
371	20241223	134200	133315400	11580	11580	11580	11580	0
372	20241223	134100	133315400	11580	11580	11580	11580	12
373	20241223	134000	133176440	11580	11580	11580	11580	0
374	20241223	133900	133176440	11580	11590	11590	11580	114
375	20241223	133800	131855270	11590	11590	11590	11590	10
376	20241223	133700	131739370	11580	11580	11580	11580	0
377	20241223	133600	131739370	11580	11580	11580	11580	0
378	20241223	133500	131739370	11580	11580	11580	11580	0
379	20241223	133400	131739370	11580	11580	11580	11580	0
380	20241223	133300	131739370	11580	11580	11580	11580	0
381	20241223	133200	131739370	11580	11580	11580	11580	0
382	20241223	133100	131739370	11580	11580	11580	11580	0
383	20241223	133000	131739370	11580	11580	11580	11580	0
384	20241223	132900	131739370	11580	11580	11580	11580	0
385	20241223	132800	131739370	11580	11580	11580	11580	0
386	20241223	132700	131739370	11580	11580	11580	11580	98
387	20241223	132600	130604530	11580	11570	11580	11570	2
388	20241223	132500	130581380	11570	11570	11570	11570	1
389	20241223	132400	130569810	11570	11570	11570	11570	0
390	20241223	132300	130569810	11570	11570	11570	11570	0
391	20241223	132200	130569810	11570	11570	11570	11570	6
392	20241223	132100	130500390	11570	11580	11580	11570	729
393	20241223	132000	122058640	11580	11580	11580	11580	1
394	20241223	131900	122047060	11600	11600	11600	11600	5
395	20241223	131800	121989060	11590	11590	11590	11590	0
396	20241223	131700	121989060	11590	11590	11590	11590	0
397	20241223	131600	121989060	11590	11590	11590	11590	286
398	20241223	131500	118674320	11580	11580	11580	11580	0
399	20241223	131400	118674320	11580	11580	11580	11580	3
400	20241223	131300	118639580	11580	11580	11580	11580	0
401	20241223	131200	118639580	11580	11580	11580	11580	0
402	20241223	131100	118639580	11580	11580	11580	11580	0
403	20241223	131000	118639580	11580	11580	11580	11580	0
404	20241223	130900	118639580	11580	11580	11580	11580	0
405	20241223	130800	118639580	11580	11580	11580	11580	10
406	20241223	130700	118523780	11590	11580	11590	11580	128
407	20241223	130600	117041440	11580	11580	11580	11580	0
408	20241223	130500	117041440	11580	11580	11580	11580	2
409	20241223	130400	117018280	11580	11580	11580	11580	10
410	20241223	130300	116902480	11590	11590	11590	11590	25
411	20241223	130200	116612730	11590	11590	11590	11590	0
412	20241223	130100	116612730	11590	11590	11590	11590	0
413	20241223	130000	116612730	11590	11590	11590	11590	0
414	20241223	125900	116612730	11590	11590	11590	11590	1
415	20241223	125800	116601140	11590	11590	11590	11590	0
416	20241223	125700	116601140	11590	11590	11590	11590	0
417	20241223	125600	116601140	11590	11590	11590	11590	0
418	20241223	125500	116601140	11590	11590	11590	11590	0
419	20241223	125400	116601140	11590	11590	11590	11590	0
420	20241223	125300	116601140	11590	11590	11590	11590	0
421	20241223	125200	116601140	11590	11590	11590	11590	0
422	20241223	125100	116601140	11590	11590	11590	11590	0
423	20241223	125000	116601140	11590	11590	11590	11590	0
424	20241223	124900	116601140	11590	11590	11590	11590	0
425	20241223	124800	116601140	11590	11590	11590	11590	0
426	20241223	124700	116601140	11590	11590	11590	11590	0
427	20241223	124600	116601140	11590	11590	11590	11590	0
428	20241223	124500	116601140	11590	11590	11590	11590	0
429	20241223	124400	116601140	11590	11590	11590	11590	0
430	20241223	124300	116601140	11590	11590	11590	11560	5
431	20241223	124200	116543250	11570	11570	11570	11570	0
432	20241223	124100	116543250	11570	11570	11570	11570	100
433	20241223	124000	115386250	11570	11570	11570	11570	0
434	20241223	123900	115386250	11570	11570	11570	11570	15
435	20241223	123800	115212700	11570	11570	11570	11570	0
436	20241223	123700	115212700	11570	11570	11570	11570	0
437	20241223	123600	115212700	11570	11570	11570	11570	0
438	20241223	123500	115212700	11570	11570	11570	11570	0
439	20241223	123400	115212700	11570	11570	11570	11570	0
440	20241223	123300	115212700	11570	11570	11570	11570	0
441	20241223	123200	115212700	11570	11570	11570	11570	0
442	20241223	123100	115212700	11570	11570	11570	11570	0
443	20241223	123000	115212700	11570	11570	11570	11570	0
444	20241223	122900	115212700	11570	11560	11570	11560	100
445	20241223	122800	114056200	11560	11560	11560	11560	0
446	20241223	122700	114056200	11560	11560	11560	11560	3
447	20241223	122600	114021520	11590	11590	11590	11590	14
448	20241223	122500	113859260	11560	11560	11560	11560	0
449	20241223	122400	113859260	11560	11560	11560	11560	0
450	20241223	122300	113859260	11560	11560	11560	11560	0
451	20241223	122200	113859260	11560	11560	11560	11560	0
452	20241223	122100	113859260	11560	11560	11560	11560	0
453	20241223	122000	113859260	11560	11560	11560	11560	70
454	20241223	121900	113050060	11560	11560	11560	11560	70
455	20241223	121800	112240860	11560	11560	11560	11560	0
456	20241223	121700	112240860	11560	11560	11560	11560	0
457	20241223	121600	112240860	11560	11560	11570	11560	149
458	20241223	121500	110517920	11560	11560	11560	11560	0
459	20241223	121400	110517920	11560	11560	11560	11560	0
460	20241223	121300	110517920	11560	11560	11560	11560	0
461	20241223	121200	110517920	11560	11560	11560	11560	0
462	20241223	121100	110517920	11560	11560	11560	11560	0
463	20241223	121000	110517920	11560	11560	11560	11560	0
464	20241223	120900	110517920	11560	11560	11560	11560	0
465	20241223	120800	110517920	11560	11560	11560	11560	0
466	20241223	120700	110517920	11560	11560	11560	11560	0
467	20241223	120600	110517920	11560	11560	11560	11560	0
468	20241223	120500	110517920	11560	11560	11560	11560	0
469	20241223	120400	110517920	11560	11560	11560	11560	1
470	20241223	120300	110506360	11600	11600	11600	11600	0
471	20241223	120200	110506360	11600	11600	11600	11600	0
472	20241223	120100	110506360	11600	11590	11600	11590	2512
473	20241223	120000	81370310	11580	11580	11580	11580	50
474	20241223	115900	80791310	11580	11580	11580	11580	0
475	20241223	115800	80791310	11580	11580	11590	11580	1326
476	20241223	115700	65423120	11580	11580	11580	11580	0
477	20241223	115600	65423120	11580	11580	11580	11580	0
478	20241223	115500	65423120	11580	11580	11580	11580	0
479	20241223	115400	65423120	11580	11560	11580	11560	336
480	20241223	115300	61532420	11560	11570	11570	11560	175
481	20241223	115200	59507680	11560	11560	11560	11560	71
482	20241223	115100	58686920	11550	11550	11550	11550	2
483	20241223	115000	58663820	11550	11550	11550	11550	0
484	20241223	114900	58663820	11550	11550	11550	11550	0
485	20241223	114800	58663820	11550	11550	11550	11550	0
486	20241223	114700	58663820	11550	11550	11550	11550	82
487	20241223	114600	57716720	11550	11550	11550	11550	0
488	20241223	114500	57716720	11550	11550	11550	11550	0
489	20241223	114400	57716720	11550	11550	11550	11550	5
490	20241223	114300	57658970	11550	11550	11550	11550	0
491	20241223	114200	57658970	11550	11550	11550	11550	0
492	20241223	114100	57658970	11550	11550	11550	11550	0
493	20241223	114000	57658970	11550	11550	11550	11550	50
494	20241223	113900	57081470	11550	11550	11550	11550	0
495	20241223	113800	57081470	11550	11550	11550	11550	0
496	20241223	113700	57081470	11550	11550	11550	11550	0
497	20241223	113600	57081470	11550	11550	11550	11550	3
498	20241223	113500	57046820	11550	11570	11570	11550	7
499	20241223	113400	56965890	11570	11570	11570	11570	0
500	20241223	113300	56965890	11570	11570	11570	11570	0
501	20241223	113200	56965890	11570	11570	11570	11570	590
502	20241223	113100	50139590	11550	11550	11550	11550	22
503	20241223	113000	49885490	11560	11560	11560	11560	191
504	20241223	112900	47677530	11580	11580	11580	11580	1
505	20241223	112800	47665950	11570	11570	11570	11570	0
506	20241223	112700	47665950	11570	11570	11570	11570	0
507	20241223	112600	47665950	11570	11570	11570	11570	0
508	20241223	112500	47665950	11570	11570	11570	11570	0
509	20241223	112400	47665950	11570	11570	11570	11570	69
510	20241223	112300	46867620	11570	11570	11570	11570	0
511	20241223	112200	46867620	11570	11570	11570	11570	0
512	20241223	112100	46867620	11570	11570	11570	11570	0
513	20241223	112000	46867620	11570	11570	11570	11570	0
514	20241223	111900	46867620	11570	11570	11570	11570	0
515	20241223	111800	46867620	11570	11570	11570	11570	0
516	20241223	111700	46867620	11570	11570	11570	11570	0
517	20241223	111600	46867620	11570	11570	11570	11570	0
518	20241223	111500	46867620	11570	11570	11570	11570	1
519	20241223	111400	46856050	11570	11570	11570	11570	1
520	20241223	111300	46844480	11580	11580	11580	11580	0
521	20241223	111200	46844480	11580	11580	11580	11580	99
522	20241223	111100	45698060	11580	11580	11580	11580	13
523	20241223	111000	45547520	11570	11570	11570	11570	0
524	20241223	110900	45547520	11570	11570	11570	11570	294
525	20241223	110800	42145940	11570	11570	11570	11570	0
526	20241223	110700	42145940	11570	11570	11570	11570	0
527	20241223	110600	42145940	11570	11570	11570	11570	0
528	20241223	110500	42145940	11570	11570	11570	11570	0
529	20241223	110400	42145940	11570	11570	11570	11570	0
530	20241223	110300	42145940	11570	11570	11570	11570	0
531	20241223	110200	42145940	11570	11570	11570	11570	10
532	20241223	110100	42030240	11560	11560	11560	11560	0
533	20241223	110000	42030240	11560	11560	11560	11560	0
534	20241223	105900	42030240	11560	11560	11560	11560	0
535	20241223	105800	42030240	11560	11560	11560	11560	0
536	20241223	105700	42030240	11560	11560	11560	11560	0
537	20241223	105600	42030240	11560	11560	11560	11560	0
538	20241223	105500	42030240	11560	11560	11560	11560	0
539	20241223	105400	42030240	11560	11560	11560	11560	0
540	20241223	105300	42030240	11560	11560	11560	11560	10
541	20241223	105200	41914640	11560	11560	11560	11560	0
542	20241223	105100	41914640	11560	11560	11560	11560	0
543	20241223	105000	41914640	11560	11560	11560	11560	0
544	20241223	104900	41914640	11560	11560	11560	11560	5
545	20241223	104800	41856840	11570	11570	11570	11570	0
546	20241223	104700	41856840	11570	11570	11570	11570	0
547	20241223	104600	41856840	11570	11570	11570	11570	3
548	20241223	104500	41822130	11560	11560	11560	11560	1
549	20241223	104400	41810570	11560	11560	11560	11560	0
550	20241223	104300	41810570	11560	11560	11560	11560	0
551	20241223	104200	41810570	11560	11560	11560	11560	4
552	20241223	104100	41764330	11560	11560	11560	11560	0
553	20241223	104000	41764330	11560	11560	11560	11560	0
554	20241223	103900	41764330	11560	11560	11560	11560	10
555	20241223	103800	41648730	11550	11550	11550	11550	0
556	20241223	103700	41648730	11550	11560	11560	11550	32
557	20241223	103600	41279120	11560	11560	11560	11560	0
558	20241223	103500	41279120	11560	11560	11560	11560	0
559	20241223	103400	41279120	11560	11560	11560	11560	1
560	20241223	103300	41267560	11560	11560	11560	11560	62
561	20241223	103200	40550840	11560	11550	11560	11550	281
562	20241223	103100	37305280	11550	11550	11550	11550	9
563	20241223	103000	37201330	11540	11540	11540	11540	12
564	20241223	102900	37062850	11550	11550	11550	11550	8
565	20241223	102800	36970450	11550	11550	11550	11550	1
566	20241223	102700	36958900	11550	11550	11550	11550	0
567	20241223	102600	36958900	11550	11550	11550	11550	1
568	20241223	102500	36947350	11550	11550	11550	11550	0
569	20241223	102400	36947350	11550	11550	11550	11550	0
570	20241223	102300	36947350	11550	11550	11550	11550	0
571	20241223	102200	36947350	11550	11550	11550	11550	0
572	20241223	102100	36947350	11550	11550	11550	11550	0
573	20241223	102000	36947350	11550	11550	11550	11550	24
574	20241223	101900	36670150	11550	11550	11550	11550	727
575	20241223	101800	28273300	11550	11550	11550	11550	0
576	20241223	101700	28273300	11550	11550	11550	11550	0
577	20241223	101600	28273300	11550	11550	11550	11550	0
578	20241223	101500	28273300	11550	11550	11550	11550	1
579	20241223	101400	28261750	11550	11550	11550	11550	0
580	20241223	101300	28261750	11550	11550	11550	11550	0
581	20241223	101200	28261750	11550	11550	11550	11550	1
582	20241223	101100	28250200	11550	11550	11550	11550	11
583	20241223	101000	28123150	11550	11550	11550	11550	1
584	20241223	100900	28111600	11550	11550	11550	11550	2
585	20241223	100800	28088500	11550	11550	11550	11550	0
586	20241223	100700	28088500	11550	11550	11550	11550	1
587	20241223	100600	28076950	11540	11540	11540	11540	0
588	20241223	100500	28076950	11540	11540	11540	11540	0
589	20241223	100400	28076950	11540	11540	11540	11540	0
590	20241223	100300	28076950	11540	11540	11540	11540	7
591	20241223	100200	27996170	11540	11540	11540	11540	0
592	20241223	100100	27996170	11540	11540	11540	11540	2
593	20241223	100000	27973090	11540	11540	11540	11540	1
594	20241223	095900	27961550	11540	11540	11540	11540	0
595	20241223	095800	27961550	11540	11540	11540	11540	15
596	20241223	095700	27788450	11540	11540	11540	11540	0
597	20241223	095600	27788450	11540	11540	11540	11540	9
598	20241223	095500	27684590	11540	11540	11540	11540	119
599	20241223	095400	26311330	11540	11540	11540	11540	0
600	20241223	095300	26311330	11540	11540	11540	11540	23
601	20241223	095200	26045910	11540	11540	11540	11540	0
602	20241223	095100	26045910	11540	11540	11540	11540	0
603	20241223	095000	26045910	11540	11540	11540	11540	32
604	20241223	094900	25676630	11540	11540	11540	11540	0
605	20241223	094800	25676630	11540	11550	11550	11540	19
606	20241223	094700	25457280	11550	11550	11550	11550	1
607	20241223	094600	25445730	11550	11550	11550	11550	108
608	20241223	094500	24198330	11550	11540	11550	11540	833
609	20241223	094400	14585200	11520	11520	11520	11520	0
610	20241223	094300	14585200	11520	11520	11520	11520	0
611	20241223	094200	14585200	11520	11520	11520	11520	49
612	20241223	094100	14020720	11540	11540	11540	11540	0
613	20241223	094000	14020720	11540	11540	11540	11540	1
614	20241223	093900	14009180	11550	11550	11550	11550	1
615	20241223	093800	13997630	11540	11540	11540	11540	17
616	20241223	093700	13801450	11540	11540	11540	11540	1
617	20241223	093600	13789910	11540	11540	11540	11540	0
618	20241223	093500	13789910	11540	11540	11540	11540	16
619	20241223	093400	13605270	11550	11550	11550	11550	47
620	20241223	093300	13062420	11550	11550	11550	11550	13
621	20241223	093200	12912270	11540	11530	11540	11530	16
622	20241223	093100	12727650	11530	11520	11530	11520	34
623	20241223	093000	12335830	11520	11520	11520	11520	1
624	20241223	092900	12324310	11510	11510	11510	11510	85
625	20241223	092800	11345960	11510	11510	11510	11510	0
626	20241223	092700	11345960	11510	11510	11510	11510	0
627	20241223	092600	11345960	11510	11510	11510	11510	0
628	20241223	092500	11345960	11510	11510	11510	11510	0
629	20241223	092400	11345960	11510	11510	11510	11510	0
630	20241223	092300	11345960	11510	11510	11510	11510	57
631	20241223	092200	10689890	11500	11500	11500	11500	0
632	20241223	092100	10689890	11500	11500	11500	11500	0
633	20241223	092000	10689890	11500	11500	11500	11500	50
634	20241223	091900	10114890	11510	11490	11510	11490	158
635	20241223	091800	8298890	11510	11500	11510	11500	87
636	20241223	091700	7298340	11500	11500	11500	11500	0
637	20241223	091600	7298340	11500	11500	11500	11500	247
638	20241223	091500	4457840	11530	11530	11530	11530	0
639	20241223	091400	4457840	11530	11530	11530	11530	0
640	20241223	091300	4457840	11530	11500	11530	11500	50
641	20241223	091200	3881560	11520	11520	11520	11520	0
642	20241223	091100	3881560	11520	11520	11520	11520	1
643	20241223	091000	3870040	11500	11500	11530	11500	23
644	20241223	090900	3605300	11510	11520	11520	11510	86
645	20241223	090800	2615400	11510	11510	11510	11510	0
646	20241223	090700	2615400	11510	11510	11510	11510	1
647	20241223	090600	2603890	11530	11530	11530	11530	0
648	20241223	090500	2603890	11530	11530	11530	11530	27
649	20241223	090400	2292580	11530	11530	11530	11530	0
650	20241223	090300	2292580	11530	11520	11530	11520	85
651	20241223	090200	1313280	11520	11520	11520	11520	0
652	20241223	090100	1313280	11520	11520	11520	11520	0
653	20241223	090000	1313280	11520	11520	11520	11520	114