KissMeData/089790/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	200200	96567685	3700	3700	3700	3700	275
3	20241223	200100	96567685	3700	3700	3700	3700	0
4	20241223	200000	96567685	3700	3700	3700	3700	0
5	20241223	195900	96567685	3700	3700	3700	3700	0
6	20241223	195800	96567685	3700	3700	3700	3700	0
7	20241223	195700	96567685	3700	3700	3700	3700	0
8	20241223	195600	96567685	3700	3700	3700	3700	0
9	20241223	195500	96567685	3700	3700	3700	3700	0
10	20241223	195400	96567685	3700	3700	3700	3700	0
11	20241223	195300	96567685	3700	3700	3700	3700	0
12	20241223	195200	96567685	3700	3700	3700	3700	0
13	20241223	195100	96567685	3700	3700	3700	3700	0
14	20241223	195000	96567685	3700	3700	3700	3700	0
15	20241223	194900	96567685	3700	3700	3700	3700	0
16	20241223	194800	96567685	3700	3700	3700	3700	0
17	20241223	194700	96567685	3700	3700	3700	3700	0
18	20241223	194600	96567685	3700	3700	3700	3700	0
19	20241223	194500	96567685	3700	3700	3700	3700	0
20	20241223	194400	96567685	3700	3700	3700	3700	0
21	20241223	194300	96567685	3700	3700	3700	3700	0
22	20241223	194200	96567685	3700	3700	3700	3700	0
23	20241223	194100	96567685	3700	3700	3700	3700	0
24	20241223	194000	96567685	3700	3700	3700	3700	0
25	20241223	193900	96567685	3700	3700	3700	3700	0
26	20241223	193800	96567685	3700	3700	3700	3700	0
27	20241223	193700	96567685	3700	3700	3700	3700	0
28	20241223	193600	96567685	3700	3700	3700	3700	0
29	20241223	193500	96567685	3700	3700	3700	3700	0
30	20241223	193400	96567685	3700	3700	3700	3700	0
31	20241223	193300	96567685	3700	3700	3700	3700	0
32	20241223	193200	96567685	3700	3700	3700	3700	275
33	20241223	193100	96567685	3700	3700	3700	3700	0
34	20241223	193000	96567685	3700	3700	3700	3700	0
35	20241223	192900	96567685	3700	3700	3700	3700	0
36	20241223	192800	96567685	3700	3700	3700	3700	0
37	20241223	192700	96567685	3700	3700	3700	3700	0
38	20241223	192600	96567685	3700	3700	3700	3700	0
39	20241223	192500	96567685	3700	3700	3700	3700	0
40	20241223	192400	96567685	3700	3700	3700	3700	0
41	20241223	192300	96567685	3700	3700	3700	3700	0
42	20241223	192200	96567685	3700	3700	3700	3700	0
43	20241223	192100	96567685	3700	3700	3700	3700	0
44	20241223	192000	96567685	3700	3700	3700	3700	0
45	20241223	191900	96567685	3700	3700	3700	3700	0
46	20241223	191800	96567685	3700	3700	3700	3700	0
47	20241223	191700	96567685	3700	3700	3700	3700	0
48	20241223	191600	96567685	3700	3700	3700	3700	0
49	20241223	191500	96567685	3700	3700	3700	3700	0
50	20241223	191400	96567685	3700	3700	3700	3700	0
51	20241223	191300	96567685	3700	3700	3700	3700	0
52	20241223	191200	96567685	3700	3700	3700	3700	0
53	20241223	191100	96567685	3700	3700	3700	3700	0
54	20241223	191000	96567685	3700	3700	3700	3700	0
55	20241223	190900	96567685	3700	3700	3700	3700	0
56	20241223	190800	96567685	3700	3700	3700	3700	0
57	20241223	190700	96567685	3700	3700	3700	3700	0
58	20241223	190600	96567685	3700	3700	3700	3700	0
59	20241223	190500	96567685	3700	3700	3700	3700	0
60	20241223	190400	96567685	3700	3700	3700	3700	0
61	20241223	190300	96567685	3700	3700	3700	3700	0
62	20241223	190200	96567685	3700	3700	3700	3700	275
63	20241223	190100	96567685	3700	3700	3700	3700	0
64	20241223	190000	96567685	3700	3700	3700	3700	0
65	20241223	185900	96567685	3700	3700	3700	3700	0
66	20241223	185800	96567685	3700	3700	3700	3700	0
67	20241223	185700	96567685	3700	3700	3700	3700	0
68	20241223	185600	96567685	3700	3700	3700	3700	0
69	20241223	185500	96567685	3700	3700	3700	3700	0
70	20241223	185400	96567685	3700	3700	3700	3700	0
71	20241223	185300	96567685	3700	3700	3700	3700	0
72	20241223	185200	96567685	3700	3700	3700	3700	0
73	20241223	185100	96567685	3700	3700	3700	3700	0
74	20241223	185000	96567685	3700	3700	3700	3700	0
75	20241223	184900	96567685	3700	3700	3700	3700	0
76	20241223	184800	96567685	3700	3700	3700	3700	0
77	20241223	184700	96567685	3700	3700	3700	3700	0
78	20241223	184600	96567685	3700	3700	3700	3700	0
79	20241223	184500	96567685	3700	3700	3700	3700	0
80	20241223	184400	96567685	3700	3700	3700	3700	0
81	20241223	184300	96567685	3700	3700	3700	3700	0
82	20241223	184200	96567685	3700	3700	3700	3700	0
83	20241223	184100	96567685	3700	3700	3700	3700	0
84	20241223	184000	96567685	3700	3700	3700	3700	0
85	20241223	183900	96567685	3700	3700	3700	3700	0
86	20241223	183800	96567685	3700	3700	3700	3700	0
87	20241223	183700	96567685	3700	3700	3700	3700	0
88	20241223	183600	96567685	3700	3700	3700	3700	0
89	20241223	183500	96567685	3700	3700	3700	3700	0
90	20241223	183400	96567685	3700	3700	3700	3700	0
91	20241223	183300	96567685	3700	3700	3700	3700	0
92	20241223	183200	96567685	3700	3700	3700	3700	275
93	20241223	183100	96567685	3700	3700	3700	3700	0
94	20241223	183000	96567685	3700	3700	3700	3700	0
95	20241223	182900	96567685	3700	3700	3700	3700	0
96	20241223	182800	96567685	3700	3700	3700	3700	0
97	20241223	182700	96567685	3700	3700	3700	3700	0
98	20241223	182600	96567685	3700	3700	3700	3700	0
99	20241223	182500	96567685	3700	3700	3700	3700	0
100	20241223	182400	96567685	3700	3700	3700	3700	0
101	20241223	182300	96567685	3700	3700	3700	3700	0
102	20241223	182200	96567685	3700	3700	3700	3700	0
103	20241223	182100	96567685	3700	3700	3700	3700	0
104	20241223	182000	96567685	3700	3700	3700	3700	0
105	20241223	181900	96567685	3700	3700	3700	3700	0
106	20241223	181800	96567685	3700	3700	3700	3700	0
107	20241223	181700	96567685	3700	3700	3700	3700	0
108	20241223	181600	96567685	3700	3700	3700	3700	0
109	20241223	181500	96567685	3700	3700	3700	3700	0
110	20241223	181400	96567685	3700	3700	3700	3700	0
111	20241223	181300	96567685	3700	3700	3700	3700	0
112	20241223	181200	96567685	3700	3700	3700	3700	0
113	20241223	181100	96567685	3700	3700	3700	3700	0
114	20241223	181000	96567685	3700	3700	3700	3700	0
115	20241223	180900	96567685	3700	3700	3700	3700	0
116	20241223	180800	96567685	3700	3700	3700	3700	0
117	20241223	180700	96567685	3700	3700	3700	3700	0
118	20241223	180600	96567685	3700	3700	3700	3700	0
119	20241223	180500	96567685	3700	3700	3700	3700	0
120	20241223	180400	96567685	3700	3700	3700	3700	0
121	20241223	180300	96567685	3700	3700	3700	3700	0
122	20241223	180200	96567685	3700	3700	3700	3700	275
123	20241223	180100	96567685	3700	3700	3700	3700	0
124	20241223	180000	96567685	3700	3700	3700	3700	0
125	20241223	175900	96567685	3700	3700	3700	3700	0
126	20241223	175800	96567685	3700	3700	3700	3700	0
127	20241223	175700	96567685	3700	3700	3700	3700	0
128	20241223	175600	96567685	3700	3700	3700	3700	0
129	20241223	175500	96567685	3700	3700	3700	3700	0
130	20241223	175400	96567685	3700	3700	3700	3700	0
131	20241223	175300	96567685	3700	3700	3700	3700	0
132	20241223	175200	96567685	3700	3700	3700	3700	0
133	20241223	175100	96567685	3700	3700	3700	3700	0
134	20241223	175000	96567685	3700	3700	3700	3700	0
135	20241223	174900	96567685	3700	3700	3700	3700	0
136	20241223	174800	96567685	3700	3700	3700	3700	0
137	20241223	174700	96567685	3700	3700	3700	3700	0
138	20241223	174600	96567685	3700	3700	3700	3700	0
139	20241223	174500	96567685	3700	3700	3700	3700	0
140	20241223	174400	96567685	3700	3700	3700	3700	0
141	20241223	174300	96567685	3700	3700	3700	3700	0
142	20241223	174200	96567685	3700	3700	3700	3700	0
143	20241223	174100	96567685	3700	3700	3700	3700	0
144	20241223	174000	96567685	3700	3700	3700	3700	0
145	20241223	173900	96567685	3700	3700	3700	3700	0
146	20241223	173800	96567685	3700	3700	3700	3700	0
147	20241223	173700	96567685	3700	3700	3700	3700	0
148	20241223	173600	96567685	3700	3700	3700	3700	0
149	20241223	173500	96567685	3700	3700	3700	3700	0
150	20241223	173400	96567685	3700	3700	3700	3700	0
151	20241223	173300	96567685	3700	3700	3700	3700	0
152	20241223	173200	96567685	3700	3700	3700	3700	275
153	20241223	173100	96567685	3700	3700	3700	3700	0
154	20241223	173000	96567685	3700	3700	3700	3700	0
155	20241223	172900	96567685	3700	3700	3700	3700	0
156	20241223	172800	96567685	3700	3700	3700	3700	0
157	20241223	172700	96567685	3700	3700	3700	3700	0
158	20241223	172600	96567685	3700	3700	3700	3700	0
159	20241223	172500	96567685	3700	3700	3700	3700	0
160	20241223	172400	96567685	3700	3700	3700	3700	0
161	20241223	172300	96567685	3700	3700	3700	3700	0
162	20241223	172200	96567685	3700	3700	3700	3700	0
163	20241223	172100	96567685	3700	3700	3700	3700	0
164	20241223	172000	96567685	3700	3700	3700	3700	0
165	20241223	171900	96567685	3700	3700	3700	3700	0
166	20241223	171800	96567685	3700	3700	3700	3700	0
167	20241223	171700	96567685	3700	3700	3700	3700	0
168	20241223	171600	96567685	3700	3700	3700	3700	0
169	20241223	171500	96567685	3700	3700	3700	3700	0
170	20241223	171400	96567685	3700	3700	3700	3700	0
171	20241223	171300	96567685	3700	3700	3700	3700	0
172	20241223	171200	96567685	3700	3700	3700	3700	0
173	20241223	171100	96567685	3700	3700	3700	3700	0
174	20241223	171000	96567685	3700	3700	3700	3700	0
175	20241223	170900	96567685	3700	3700	3700	3700	0
176	20241223	170800	96567685	3700	3700	3700	3700	0
177	20241223	170700	96567685	3700	3700	3700	3700	0
178	20241223	170600	96567685	3700	3700	3700	3700	0
179	20241223	170500	96567685	3700	3700	3700	3700	0
180	20241223	170400	96567685	3700	3700	3700	3700	0
181	20241223	170300	96567685	3700	3700	3700	3700	0
182	20241223	170200	96567685	3700	3700	3700	3700	275
183	20241223	170100	96567685	3700	3700	3700	3700	0
184	20241223	170000	96567685	3700	3700	3700	3700	0
185	20241223	165900	96567685	3700	3700	3700	3700	0
186	20241223	165800	96567685	3700	3700	3700	3700	0
187	20241223	165700	96567685	3700	3700	3700	3700	0
188	20241223	165600	96567685	3700	3700	3700	3700	0
189	20241223	165500	96567685	3700	3700	3700	3700	0
190	20241223	165400	96567685	3700	3700	3700	3700	0
191	20241223	165300	96567685	3700	3700	3700	3700	0
192	20241223	165200	96567685	3700	3700	3700	3700	0
193	20241223	165100	96567685	3700	3700	3700	3700	0
194	20241223	165000	96567685	3700	3700	3700	3700	0
195	20241223	164900	96567685	3700	3700	3700	3700	0
196	20241223	164800	96567685	3700	3700	3700	3700	0
197	20241223	164700	96567685	3700	3700	3700	3700	0
198	20241223	164600	96567685	3700	3700	3700	3700	0
199	20241223	164500	96567685	3700	3700	3700	3700	0
200	20241223	164400	96567685	3700	3700	3700	3700	0
201	20241223	164300	96567685	3700	3700	3700	3700	0
202	20241223	164200	96567685	3700	3700	3700	3700	0
203	20241223	164100	96567685	3700	3700	3700	3700	0
204	20241223	164000	96567685	3700	3700	3700	3700	0
205	20241223	163900	96567685	3700	3700	3700	3700	0
206	20241223	163800	96567685	3700	3700	3700	3700	0
207	20241223	163700	96567685	3700	3700	3700	3700	0
208	20241223	163600	96567685	3700	3700	3700	3700	0
209	20241223	163500	96567685	3700	3700	3700	3700	0
210	20241223	163400	96567685	3700	3700	3700	3700	0
211	20241223	163300	96567685	3700	3700	3700	3700	0
212	20241223	163200	96567685	3700	3700	3700	3700	275
213	20241223	163100	96567685	3700	3700	3700	3700	0
214	20241223	163000	96567685	3700	3700	3700	3700	0
215	20241223	162900	96567685	3700	3700	3700	3700	0
216	20241223	162800	96567685	3700	3700	3700	3700	0
217	20241223	162700	96567685	3700	3700	3700	3700	0
218	20241223	162600	96567685	3700	3700	3700	3700	0
219	20241223	162500	96567685	3700	3700	3700	3700	0
220	20241223	162400	96567685	3700	3700	3700	3700	0
221	20241223	162300	96567685	3700	3700	3700	3700	0
222	20241223	162200	96567685	3700	3700	3700	3700	0
223	20241223	162100	96567685	3700	3700	3700	3700	0
224	20241223	162000	96567685	3700	3700	3700	3700	0
225	20241223	161900	96567685	3700	3700	3700	3700	0
226	20241223	161800	96567685	3700	3700	3700	3700	0
227	20241223	161700	96567685	3700	3700	3700	3700	0
228	20241223	161600	96567685	3700	3700	3700	3700	0
229	20241223	161500	96567685	3700	3700	3700	3700	0
230	20241223	161400	96567685	3700	3700	3700	3700	0
231	20241223	161300	96567685	3700	3700	3700	3700	0
232	20241223	161200	96567685	3700	3700	3700	3700	0
233	20241223	161100	96567685	3700	3700	3700	3700	0
234	20241223	161000	96567685	3700	3700	3700	3700	0
235	20241223	160900	96567685	3700	3700	3700	3700	0
236	20241223	160800	96567685	3700	3700	3700	3700	0
237	20241223	160700	96567685	3700	3700	3700	3700	0
238	20241223	160600	96567685	3700	3700	3700	3700	0
239	20241223	160500	96567685	3700	3700	3700	3700	0
240	20241223	160400	96567685	3700	3700	3700	3700	0
241	20241223	160300	96567685	3700	3700	3700	3700	0
242	20241223	160200	96567685	3700	3700	3700	3700	275
243	20241223	160100	96567685	3700	3700	3700	3700	0
244	20241223	160000	96567685	3700	3700	3700	3700	0
245	20241223	155900	96567685	3700	3700	3700	3700	0
246	20241223	155800	96567685	3700	3700	3700	3700	0
247	20241223	155700	96567685	3700	3700	3700	3700	0
248	20241223	155600	96567685	3700	3700	3700	3700	0
249	20241223	155500	96567685	3700	3700	3700	3700	0
250	20241223	155400	96567685	3700	3700	3700	3700	0
251	20241223	155300	96567685	3700	3700	3700	3700	0
252	20241223	155200	96567685	3700	3700	3700	3700	0
253	20241223	155100	96567685	3700	3700	3700	3700	0
254	20241223	155000	96567685	3700	3700	3700	3700	0
255	20241223	154900	96567685	3700	3700	3700	3700	0
256	20241223	154800	96567685	3700	3700	3700	3700	0
257	20241223	154700	96567685	3700	3700	3700	3700	0
258	20241223	154600	96567685	3700	3700	3700	3700	0
259	20241223	154500	96567685	3700	3700	3700	3700	0
260	20241223	154400	96567685	3700	3700	3700	3700	0
261	20241223	154300	96567685	3700	3700	3700	3700	0
262	20241223	154200	96567685	3700	3700	3700	3700	0
263	20241223	154100	96567685	3700	3700	3700	3700	0
264	20241223	154000	96567685	3700	3700	3700	3700	0
265	20241223	153900	96567685	3700	3700	3700	3700	0
266	20241223	153800	96567685	3700	3700	3700	3700	0
267	20241223	153700	96567685	3700	3700	3700	3700	0
268	20241223	153600	96567685	3700	3700	3700	3700	0
269	20241223	153500	96567685	3700	3700	3700	3700	0
270	20241223	153400	96567685	3700	3700	3700	3700	0
271	20241223	153300	96567685	3700	3700	3700	3700	0
272	20241223	153200	96567685	3700	3700	3700	3700	275
273	20241223	153100	96567685	3700	3700	3700	3700	0
274	20241223	153000	96567685	3700	3700	3700	3700	275
275	20241223	152900	95550185	3715	3715	3715	3715	0
276	20241223	152800	95550185	3715	3715	3715	3715	0
277	20241223	152700	95550185	3715	3715	3715	3715	0
278	20241223	152600	95550185	3715	3715	3715	3715	0
279	20241223	152500	95550185	3715	3715	3715	3715	0
280	20241223	152400	95550185	3715	3715	3715	3715	0
281	20241223	152300	95550185	3715	3715	3715	3715	0
282	20241223	152200	95550185	3715	3715	3715	3715	0
283	20241223	152100	95550185	3715	3715	3715	3715	0
284	20241223	152000	95550185	3715	3715	3715	3715	0
285	20241223	151900	95550185	3715	3715	3715	3715	0
286	20241223	151800	95550185	3715	3715	3715	3715	0
287	20241223	151700	95550185	3715	3715	3715	3715	20
288	20241223	151600	95475885	3715	3715	3715	3715	0
289	20241223	151500	95475885	3715	3715	3715	3715	20
290	20241223	151400	95401585	3715	3715	3715	3715	0
291	20241223	151300	95401585	3715	3715	3715	3715	592
292	20241223	151200	93202305	3715	3715	3715	3715	20
293	20241223	151100	93128005	3715	3715	3715	3715	0
294	20241223	151000	93128005	3715	3715	3715	3715	20
295	20241223	150900	93053705	3710	3710	3710	3710	1
296	20241223	150800	93049995	3710	3695	3710	3695	23
297	20241223	150700	92964710	3715	3715	3715	3715	20
298	20241223	150600	92890410	3695	3695	3695	3695	140
299	20241223	150500	92373110	3695	3715	3715	3695	30
300	20241223	150400	92261860	3715	3715	3715	3715	0
301	20241223	150300	92261860	3715	3715	3715	3715	20
302	20241223	150200	92187560	3715	3715	3715	3715	20
303	20241223	150100	92113260	3715	3715	3715	3715	0
304	20241223	150000	92113260	3715	3695	3715	3695	320
305	20241223	145900	90930460	3715	3715	3715	3715	20
306	20241223	145800	90856160	3710	3710	3710	3710	0
307	20241223	145700	90856160	3710	3715	3715	3710	21
308	20241223	145600	90778150	3715	3715	3715	3715	0
309	20241223	145500	90778150	3715	3715	3715	3715	20
310	20241223	145400	90703850	3715	3715	3715	3715	20
311	20241223	145300	90629550	3715	3715	3715	3715	0
312	20241223	145200	90629550	3715	3715	3715	3715	20
313	20241223	145100	90555250	3715	3715	3715	3715	0
314	20241223	145000	90555250	3715	3715	3715	3715	20
315	20241223	144900	90480950	3715	3715	3715	3715	20
316	20241223	144800	90406650	3715	3715	3715	3715	0
317	20241223	144700	90406650	3715	3715	3715	3715	20
318	20241223	144600	90332350	3710	3710	3710	3710	0
319	20241223	144500	90332350	3710	3710	3710	3710	20
320	20241223	144400	90258150	3715	3715	3715	3715	20
321	20241223	144300	90183850	3710	3710	3710	3710	0
322	20241223	144200	90183850	3710	3710	3710	3710	120
323	20241223	144100	89738650	3710	3710	3710	3710	20
324	20241223	144000	89664450	3710	3710	3710	3710	0
325	20241223	143900	89664450	3710	3710	3710	3710	21
326	20241223	143800	89586540	3700	3700	3700	3700	121
327	20241223	143700	89138840	3655	3700	3705	3655	187
328	20241223	143600	88452955	3700	3700	3700	3700	67
329	20241223	143500	88205055	3685	3685	3685	3685	2
330	20241223	143400	88197685	3700	3700	3700	3700	596
331	20241223	143300	85992485	3695	3700	3700	3695	4
332	20241223	143200	85977695	3700	3700	3700	3700	20
333	20241223	143100	85903695	3695	3695	3695	3695	319
334	20241223	143000	84724990	3695	3695	3695	3695	0
335	20241223	142900	84724990	3695	3695	3695	3695	20
336	20241223	142800	84651090	3695	3695	3695	3695	0
337	20241223	142700	84651090	3695	3695	3695	3695	20
338	20241223	142600	84577190	3695	3695	3695	3695	20
339	20241223	142500	84503290	3690	3690	3690	3690	2432
340	20241223	142400	75529210	3695	3695	3695	3695	20
341	20241223	142300	75455310	3700	3685	3700	3685	1577
342	20241223	142200	69639035	3685	3685	3685	3685	0
343	20241223	142100	69639035	3685	3685	3685	3685	20
344	20241223	142000	69565335	3685	3680	3685	3680	2
345	20241223	141900	69557970	3680	3680	3680	3680	20
346	20241223	141800	69484370	3680	3680	3680	3680	21
347	20241223	141700	69407090	3665	3665	3665	3665	0
348	20241223	141600	69407090	3665	3665	3665	3665	9
349	20241223	141500	69374105	3665	3665	3665	3665	0
350	20241223	141400	69374105	3665	3665	3665	3665	21
351	20241223	141300	69297140	3660	3665	3665	3660	51
352	20241223	141200	69110375	3660	3660	3660	3660	0
353	20241223	141100	69110375	3660	3655	3660	3655	480
354	20241223	141000	67355875	3655	3655	3655	3655	0
355	20241223	140900	67355875	3655	3655	3655	3655	20
356	20241223	140800	67282775	3655	3655	3655	3655	20
357	20241223	140700	67209675	3650	3650	3650	3650	1096
358	20241223	140600	63209275	3650	3650	3650	3650	20
359	20241223	140500	63136275	3650	3650	3650	3650	20
360	20241223	140400	63063275	3650	3650	3650	3650	0
361	20241223	140300	63063275	3650	3650	3650	3650	20
362	20241223	140200	62990275	3650	3650	3650	3650	0
363	20241223	140100	62990275	3650	3650	3650	3650	20
364	20241223	140000	62917275	3650	3650	3650	3650	20
365	20241223	135900	62844275	3650	3650	3650	3650	0
366	20241223	135800	62844275	3650	3650	3650	3650	20
367	20241223	135700	62771275	3640	3640	3640	3640	270
368	20241223	135600	61788475	3650	3650	3650	3650	20
369	20241223	135500	61715475	3650	3650	3650	3650	0
370	20241223	135400	61715475	3650	3650	3650	3650	0
371	20241223	135300	61715475	3650	3650	3650	3650	0
372	20241223	135200	61715475	3650	3650	3650	3650	0
373	20241223	135100	61715475	3650	3650	3650	3650	1
374	20241223	135000	61711825	3645	3645	3645	3645	15
375	20241223	134900	61657150	3650	3650	3650	3650	0
376	20241223	134800	61657150	3650	3650	3650	3650	0
377	20241223	134700	61657150	3650	3650	3650	3650	0
378	20241223	134600	61657150	3650	3650	3650	3650	0
379	20241223	134500	61657150	3650	3650	3650	3650	0
380	20241223	134400	61657150	3650	3650	3650	3650	0
381	20241223	134300	61657150	3650	3650	3650	3650	0
382	20241223	134200	61657150	3650	3650	3650	3650	0
383	20241223	134100	61657150	3650	3650	3650	3650	0
384	20241223	134000	61657150	3650	3650	3650	3650	0
385	20241223	133900	61657150	3650	3650	3650	3650	0
386	20241223	133800	61657150	3650	3650	3650	3650	0
387	20241223	133700	61657150	3650	3650	3650	3650	0
388	20241223	133600	61657150	3650	3650	3650	3650	0
389	20241223	133500	61657150	3650	3650	3650	3650	0
390	20241223	133400	61657150	3650	3650	3650	3650	219
391	20241223	133300	60857800	3650	3650	3650	3650	0
392	20241223	133200	60857800	3650	3650	3650	3650	66
393	20241223	133100	60616900	3650	3650	3650	3650	0
394	20241223	133000	60616900	3650	3650	3650	3650	0
395	20241223	132900	60616900	3650	3650	3650	3650	0
396	20241223	132800	60616900	3650	3650	3650	3650	0
397	20241223	132700	60616900	3650	3650	3650	3650	0
398	20241223	132600	60616900	3650	3650	3650	3650	0
399	20241223	132500	60616900	3650	3650	3650	3650	0
400	20241223	132400	60616900	3650	3650	3650	3650	0
401	20241223	132300	60616900	3650	3650	3650	3650	0
402	20241223	132200	60616900	3650	3650	3650	3650	0
403	20241223	132100	60616900	3650	3650	3650	3650	0
404	20241223	132000	60616900	3650	3650	3650	3650	0
405	20241223	131900	60616900	3650	3650	3650	3650	0
406	20241223	131800	60616900	3650	3650	3650	3650	0
407	20241223	131700	60616900	3650	3650	3650	3650	0
408	20241223	131600	60616900	3650	3650	3650	3650	0
409	20241223	131500	60616900	3650	3650	3650	3650	0
410	20241223	131400	60616900	3650	3650	3650	3650	0
411	20241223	131300	60616900	3650	3650	3650	3650	0
412	20241223	131200	60616900	3650	3650	3650	3650	0
413	20241223	131100	60616900	3650	3650	3650	3650	0
414	20241223	131000	60616900	3650	3650	3650	3650	0
415	20241223	130900	60616900	3650	3650	3650	3650	0
416	20241223	130800	60616900	3650	3650	3650	3650	0
417	20241223	130700	60616900	3650	3650	3650	3650	0
418	20241223	130600	60616900	3650	3650	3650	3650	0
419	20241223	130500	60616900	3650	3650	3650	3650	0
420	20241223	130400	60616900	3650	3650	3650	3650	0
421	20241223	130300	60616900	3650	3650	3650	3650	0
422	20241223	130200	60616900	3650	3650	3650	3650	0
423	20241223	130100	60616900	3650	3650	3650	3650	8
424	20241223	130000	60587700	3645	3645	3645	3645	0
425	20241223	125900	60587700	3645	3645	3645	3645	0
426	20241223	125800	60587700	3645	3645	3645	3645	0
427	20241223	125700	60587700	3645	3645	3645	3645	0
428	20241223	125600	60587700	3645	3645	3645	3645	0
429	20241223	125500	60587700	3645	3645	3645	3645	1
430	20241223	125400	60584055	3650	3650	3650	3650	0
431	20241223	125300	60584055	3650	3650	3650	3650	0
432	20241223	125200	60584055	3650	3650	3650	3650	0
433	20241223	125100	60584055	3650	3650	3650	3650	2
434	20241223	125000	60576755	3655	3655	3655	3655	1
435	20241223	124900	60573100	3645	3645	3645	3645	0
436	20241223	124800	60573100	3645	3645	3645	3645	0
437	20241223	124700	60573100	3645	3645	3645	3645	0
438	20241223	124600	60573100	3645	3645	3645	3645	0
439	20241223	124500	60573100	3645	3645	3645	3645	0
440	20241223	124400	60573100	3645	3645	3645	3645	0
441	20241223	124300	60573100	3645	3645	3645	3645	0
442	20241223	124200	60573100	3645	3645	3645	3645	0
443	20241223	124100	60573100	3645	3645	3645	3645	2
444	20241223	124000	60565810	3665	3665	3665	3665	0
445	20241223	123900	60565810	3665	3665	3665	3665	0
446	20241223	123800	60565810	3665	3665	3665	3665	0
447	20241223	123700	60565810	3665	3665	3665	3665	0
448	20241223	123600	60565810	3665	3665	3665	3665	0
449	20241223	123500	60565810	3665	3665	3665	3665	0
450	20241223	123400	60565810	3665	3665	3665	3665	0
451	20241223	123300	60565810	3665	3665	3665	3665	0
452	20241223	123200	60565810	3665	3665	3665	3665	0
453	20241223	123100	60565810	3665	3665	3665	3665	0
454	20241223	123000	60565810	3665	3650	3665	3650	54
455	20241223	122900	60368695	3650	3660	3660	3650	300
456	20241223	122800	59273150	3690	3690	3690	3690	0
457	20241223	122700	59273150	3690	3690	3690	3690	0
458	20241223	122600	59273150	3690	3690	3690	3690	0
459	20241223	122500	59273150	3690	3690	3690	3690	40
460	20241223	122400	59125550	3690	3690	3690	3690	0
461	20241223	122300	59125550	3690	3690	3690	3690	0
462	20241223	122200	59125550	3690	3690	3690	3690	0
463	20241223	122100	59125550	3690	3690	3690	3690	0
464	20241223	122000	59125550	3690	3690	3690	3690	0
465	20241223	121900	59125550	3690	3690	3690	3690	30
466	20241223	121800	59014850	3690	3690	3690	3690	10
467	20241223	121700	58977950	3690	3690	3690	3690	0
468	20241223	121600	58977950	3690	3685	3690	3685	867
469	20241223	121500	55781240	3685	3685	3685	3685	0
470	20241223	121400	55781240	3685	3685	3685	3685	0
471	20241223	121300	55781240	3685	3685	3685	3685	0
472	20241223	121200	55781240	3685	3685	3685	3685	0
473	20241223	121100	55781240	3685	3685	3685	3685	0
474	20241223	121000	55781240	3685	3685	3685	3685	1
475	20241223	120900	55777555	3680	3680	3680	3680	0
476	20241223	120800	55777555	3680	3680	3680	3680	454
477	20241223	120700	54106835	3680	3680	3680	3680	0
478	20241223	120600	54106835	3680	3680	3680	3680	0
479	20241223	120500	54106835	3680	3675	3680	3675	201
480	20241223	120400	53368155	3675	3675	3675	3675	81
481	20241223	120300	53070480	3670	3670	3670	3670	1235
482	20241223	120200	48538030	3670	3670	3670	3670	1
483	20241223	120100	48534360	3655	3655	3655	3655	0
484	20241223	120000	48534360	3655	3655	3655	3655	0
485	20241223	115900	48534360	3655	3660	3665	3655	747
486	20241223	115800	45799455	3655	3655	3655	3655	0
487	20241223	115700	45799455	3655	3655	3655	3655	0
488	20241223	115600	45799455	3655	3655	3655	3655	0
489	20241223	115500	45799455	3655	3655	3655	3655	0
490	20241223	115400	45799455	3655	3655	3655	3655	250
491	20241223	115300	44885705	3655	3655	3655	3655	0
492	20241223	115200	44885705	3655	3655	3655	3655	0
493	20241223	115100	44885705	3655	3655	3655	3655	0
494	20241223	115000	44885705	3655	3655	3655	3655	0
495	20241223	114900	44885705	3655	3655	3655	3655	378
496	20241223	114800	43504115	3655	3650	3655	3650	68
497	20241223	114700	43255855	3650	3650	3650	3650	0
498	20241223	114600	43255855	3650	3650	3650	3650	0
499	20241223	114500	43255855	3650	3650	3650	3650	0
500	20241223	114400	43255855	3650	3650	3650	3650	0
501	20241223	114300	43255855	3650	3650	3650	3650	0
502	20241223	114200	43255855	3650	3650	3650	3650	0
503	20241223	114100	43255855	3650	3650	3650	3650	0
504	20241223	114000	43255855	3650	3650	3650	3650	0
505	20241223	113900	43255855	3650	3650	3650	3650	0
506	20241223	113800	43255855	3650	3650	3650	3650	0
507	20241223	113700	43255855	3650	3650	3650	3650	0
508	20241223	113600	43255855	3650	3650	3650	3650	4
509	20241223	113500	43241255	3655	3655	3655	3655	0
510	20241223	113400	43241255	3655	3655	3655	3655	0
511	20241223	113300	43241255	3655	3655	3655	3655	0
512	20241223	113200	43241255	3655	3655	3655	3655	0
513	20241223	113100	43241255	3655	3655	3655	3655	0
514	20241223	113000	43241255	3655	3655	3655	3655	0
515	20241223	112900	43241255	3655	3655	3655	3655	0
516	20241223	112800	43241255	3655	3655	3655	3655	0
517	20241223	112700	43241255	3655	3655	3655	3655	0
518	20241223	112600	43241255	3655	3655	3655	3655	0
519	20241223	112500	43241255	3655	3655	3655	3655	0
520	20241223	112400	43241255	3655	3655	3655	3655	0
521	20241223	112300	43241255	3655	3655	3655	3655	0
522	20241223	112200	43241255	3655	3655	3655	3655	0
523	20241223	112100	43241255	3655	3655	3655	3655	0
524	20241223	112000	43241255	3655	3655	3655	3655	0
525	20241223	111900	43241255	3655	3655	3655	3655	0
526	20241223	111800	43241255	3655	3655	3655	3655	0
527	20241223	111700	43241255	3655	3655	3655	3655	0
528	20241223	111600	43241255	3655	3655	3655	3655	1
529	20241223	111500	43237600	3650	3650	3650	3650	1602
530	20241223	111400	37390300	3650	3650	3650	3650	0
531	20241223	111300	37390300	3650	3650	3650	3650	0
532	20241223	111200	37390300	3650	3645	3650	3645	53
533	20241223	111100	37197110	3645	3645	3645	3645	0
534	20241223	111000	37197110	3645	3645	3645	3645	0
535	20241223	110900	37197110	3645	3645	3645	3645	0
536	20241223	110800	37197110	3645	3645	3645	3645	30
537	20241223	110700	37087760	3645	3645	3645	3645	0
538	20241223	110600	37087760	3645	3645	3645	3645	0
539	20241223	110500	37087760	3645	3645	3645	3645	0
540	20241223	110400	37087760	3645	3645	3645	3645	0
541	20241223	110300	37087760	3645	3645	3645	3645	30
542	20241223	110200	36978410	3645	3645	3645	3645	0
543	20241223	110100	36978410	3645	3645	3645	3645	0
544	20241223	110000	36978410	3645	3645	3645	3645	0
545	20241223	105900	36978410	3645	3645	3645	3645	0
546	20241223	105800	36978410	3645	3645	3645	3645	0
547	20241223	105700	36978410	3645	3645	3645	3645	1
548	20241223	105600	36974765	3645	3640	3645	3640	139
549	20241223	105500	36468685	3640	3640	3640	3640	0
550	20241223	105400	36468685	3640	3640	3640	3640	0
551	20241223	105300	36468685	3640	3640	3640	3640	0
552	20241223	105200	36468685	3640	3640	3640	3640	0
553	20241223	105100	36468685	3640	3640	3640	3640	0
554	20241223	105000	36468685	3640	3640	3640	3640	0
555	20241223	104900	36468685	3640	3640	3640	3640	0
556	20241223	104800	36468685	3640	3640	3640	3640	1
557	20241223	104700	36465045	3630	3630	3630	3630	0
558	20241223	104600	36465045	3630	3630	3630	3630	0
559	20241223	104500	36465045	3630	3630	3630	3630	0
560	20241223	104400	36465045	3630	3630	3630	3630	2
561	20241223	104300	36457785	3640	3640	3640	3640	0
562	20241223	104200	36457785	3640	3640	3640	3640	0
563	20241223	104100	36457785	3640	3640	3640	3640	0
564	20241223	104000	36457785	3640	3640	3640	3640	0
565	20241223	103900	36457785	3640	3640	3640	3640	0
566	20241223	103800	36457785	3640	3640	3640	3640	0
567	20241223	103700	36457785	3640	3640	3640	3640	0
568	20241223	103600	36457785	3640	3640	3640	3640	14
569	20241223	103500	36406825	3630	3630	3630	3630	14
570	20241223	103400	36356005	3640	3640	3640	3640	0
571	20241223	103300	36356005	3640	3640	3640	3640	1
572	20241223	103200	36352365	3635	3635	3635	3635	78
573	20241223	103100	36068835	3635	3630	3635	3630	23
574	20241223	103000	35985275	3630	3625	3630	3625	135
575	20241223	102900	35495280	3625	3625	3625	3625	0
576	20241223	102800	35495280	3625	3625	3625	3625	18
577	20241223	102700	35430030	3625	3630	3630	3625	28
578	20241223	102600	35328455	3630	3625	3630	3625	17
579	20241223	102500	35266825	3625	3625	3625	3625	0
580	20241223	102400	35266825	3625	3625	3625	3625	18
581	20241223	102300	35201575	3620	3620	3620	3620	5
582	20241223	102200	35183475	3620	3620	3620	3620	16
583	20241223	102100	35125555	3620	3620	3620	3620	0
584	20241223	102000	35125555	3620	3620	3620	3620	17
585	20241223	101900	35064015	3620	3620	3620	3620	16
586	20241223	101800	35006095	3620	3620	3620	3620	18
587	20241223	101700	34940935	3620	3620	3620	3620	0
588	20241223	101600	34940935	3620	3620	3620	3620	17
589	20241223	101500	34879395	3610	3610	3615	3610	38
590	20241223	101400	34742110	3605	3605	3605	3605	17
591	20241223	101300	34680825	3605	3605	3605	3605	42
592	20241223	101200	34529415	3605	3605	3605	3605	47
593	20241223	101100	34359980	3605	3605	3605	3605	16
594	20241223	101000	34302300	3605	3605	3605	3605	18
595	20241223	100900	34237410	3600	3600	3600	3600	12
596	20241223	100800	34194210	3605	3600	3605	3600	19
597	20241223	100700	34125725	3600	3580	3600	3580	5301
598	20241223	100600	15084840	3580	3580	3580	3580	191
599	20241223	100500	14401060	3560	3565	3565	3560	20
600	20241223	100400	14329785	3565	3565	3580	3565	35
601	20241223	100300	14204740	3580	3580	3580	3580	15
602	20241223	100200	14151040	3580	3580	3580	3580	23
603	20241223	100100	14068700	3580	3580	3580	3580	0
604	20241223	100000	14068700	3580	3580	3580	3580	16
605	20241223	095900	14011420	3580	3580	3580	3580	17
606	20241223	095800	13950560	3580	3580	3580	3580	16
607	20241223	095700	13893280	3580	3580	3580	3580	0
608	20241223	095600	13893280	3580	3580	3580	3580	17
609	20241223	095500	13832420	3580	3580	3580	3580	16
610	20241223	095400	13775140	3580	3580	3580	3580	18
611	20241223	095300	13710700	3580	3580	3580	3580	16
612	20241223	095200	13653420	3565	3565	3565	3565	0
613	20241223	095100	13653420	3565	3560	3575	3560	123
614	20241223	095000	13215185	3555	3550	3555	3550	321
615	20241223	094900	12075625	3550	3550	3550	3550	17
616	20241223	094800	12015275	3550	3550	3550	3550	6
617	20241223	094700	11993975	3550	3550	3550	3545	61
618	20241223	094600	11777435	3550	3570	3570	3550	227
619	20241223	094500	10971205	3550	3550	3550	3550	36
620	20241223	094400	10843405	3550	3555	3555	3550	54
621	20241223	094300	10651700	3570	3570	3570	3570	17
622	20241223	094200	10591010	3575	3570	3575	3570	20
623	20241223	094100	10519515	3565	3580	3580	3565	19
624	20241223	094000	10451510	3575	3575	3575	3575	0
625	20241223	093900	10451510	3575	3575	3575	3575	15
626	20241223	093800	10397885	3580	3580	3580	3580	39
627	20241223	093700	10258265	3580	3580	3580	3580	17
628	20241223	093600	10197405	3580	3580	3580	3580	0
629	20241223	093500	10197405	3580	3580	3580	3580	17
630	20241223	093400	10136545	3580	3580	3580	3580	22
631	20241223	093300	10057785	3580	3580	3580	3580	18
632	20241223	093200	9993345	3580	3580	3580	3580	0
633	20241223	093100	9993345	3580	3580	3580	3580	15
634	20241223	093000	9939645	3580	3550	3580	3540	316
635	20241223	092900	8818535	3550	3585	3585	3550	23
636	20241223	092800	8736280	3585	3585	3585	3585	0
637	20241223	092700	8736280	3585	3585	3585	3585	17
638	20241223	092600	8675335	3585	3580	3585	3580	66
639	20241223	092500	8438975	3585	3585	3585	3585	18
640	20241223	092400	8374445	3585	3585	3585	3585	0
641	20241223	092300	8374445	3585	3585	3585	3585	40
642	20241223	092200	8231045	3585	3585	3585	3585	18
643	20241223	092100	8166515	3585	3585	3585	3585	16
644	20241223	092000	8109155	3585	3585	3585	3585	16
645	20241223	091900	8051795	3585	3585	3585	3585	0
646	20241223	091800	8051795	3585	3585	3585	3585	17
647	20241223	091700	7990850	3590	3590	3590	3590	18
648	20241223	091600	7926230	3590	3590	3590	3590	15
649	20241223	091500	7872380	3595	3595	3595	3595	0
650	20241223	091400	7872380	3595	3595	3595	3595	18
651	20241223	091300	7807670	3595	3595	3595	3595	16
652	20241223	091200	7750150	3595	3595	3595	3595	16
653	20241223	091100	7692630	3595	3595	3595	3595	0
654	20241223	091000	7692630	3595	3595	3595	3595	12
655	20241223	090900	7649490	3600	3600	3600	3600	0
656	20241223	090800	7649490	3600	3600	3600	3600	0
657	20241223	090700	7649490	3600	3595	3600	3550	63
658	20241223	090600	7425235	3520	3520	3520	3520	0
659	20241223	090500	7425235	3520	3520	3520	3520	0
660	20241223	090400	7425235	3520	3605	3605	3520	9
661	20241223	090300	7392875	3605	3610	3610	3605	32
662	20241223	090200	7277430	3610	3555	3610	3555	62
663	20241223	090100	7054440	3470	3505	3505	3470	1246
664	20241223	090000	2725270	3485	3485	3485	3485	782