KissMeData/102710/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	201200	1204296480	17050	17050	17050	17050	1340
3	20241223	201100	1204296480	17050	17050	17050	17050	0
4	20241223	201000	1204296480	17050	17050	17050	17050	0
5	20241223	200900	1204296480	17050	17050	17050	17050	0
6	20241223	200800	1204296480	17050	17050	17050	17050	0
7	20241223	200700	1204296480	17050	17050	17050	17050	0
8	20241223	200600	1204296480	17050	17050	17050	17050	0
9	20241223	200500	1204296480	17050	17050	17050	17050	0
10	20241223	200400	1204296480	17050	17050	17050	17050	0
11	20241223	200300	1204296480	17050	17050	17050	17050	0
12	20241223	200200	1204296480	17050	17050	17050	17050	0
13	20241223	200100	1204296480	17050	17050	17050	17050	0
14	20241223	200000	1204296480	17050	17050	17050	17050	0
15	20241223	195900	1204296480	17050	17050	17050	17050	0
16	20241223	195800	1204296480	17050	17050	17050	17050	0
17	20241223	195700	1204296480	17050	17050	17050	17050	0
18	20241223	195600	1204296480	17050	17050	17050	17050	0
19	20241223	195500	1204296480	17050	17050	17050	17050	0
20	20241223	195400	1204296480	17050	17050	17050	17050	0
21	20241223	195300	1204296480	17050	17050	17050	17050	0
22	20241223	195200	1204296480	17050	17050	17050	17050	0
23	20241223	195100	1204296480	17050	17050	17050	17050	0
24	20241223	195000	1204296480	17050	17050	17050	17050	0
25	20241223	194900	1204296480	17050	17050	17050	17050	0
26	20241223	194800	1204296480	17050	17050	17050	17050	0
27	20241223	194700	1204296480	17050	17050	17050	17050	0
28	20241223	194600	1204296480	17050	17050	17050	17050	0
29	20241223	194500	1204296480	17050	17050	17050	17050	0
30	20241223	194400	1204296480	17050	17050	17050	17050	0
31	20241223	194300	1204296480	17050	17050	17050	17050	0
32	20241223	194200	1204296480	17050	17050	17050	17050	1340
33	20241223	194100	1204296480	17050	17050	17050	17050	0
34	20241223	194000	1204296480	17050	17050	17050	17050	0
35	20241223	193900	1204296480	17050	17050	17050	17050	0
36	20241223	193800	1204296480	17050	17050	17050	17050	0
37	20241223	193700	1204296480	17050	17050	17050	17050	0
38	20241223	193600	1204296480	17050	17050	17050	17050	0
39	20241223	193500	1204296480	17050	17050	17050	17050	0
40	20241223	193400	1204296480	17050	17050	17050	17050	0
41	20241223	193300	1204296480	17050	17050	17050	17050	0
42	20241223	193200	1204296480	17050	17050	17050	17050	0
43	20241223	193100	1204296480	17050	17050	17050	17050	0
44	20241223	193000	1204296480	17050	17050	17050	17050	0
45	20241223	192900	1204296480	17050	17050	17050	17050	0
46	20241223	192800	1204296480	17050	17050	17050	17050	0
47	20241223	192700	1204296480	17050	17050	17050	17050	0
48	20241223	192600	1204296480	17050	17050	17050	17050	0
49	20241223	192500	1204296480	17050	17050	17050	17050	0
50	20241223	192400	1204296480	17050	17050	17050	17050	0
51	20241223	192300	1204296480	17050	17050	17050	17050	0
52	20241223	192200	1204296480	17050	17050	17050	17050	0
53	20241223	192100	1204296480	17050	17050	17050	17050	0
54	20241223	192000	1204296480	17050	17050	17050	17050	0
55	20241223	191900	1204296480	17050	17050	17050	17050	0
56	20241223	191800	1204296480	17050	17050	17050	17050	0
57	20241223	191700	1204296480	17050	17050	17050	17050	0
58	20241223	191600	1204296480	17050	17050	17050	17050	0
59	20241223	191500	1204296480	17050	17050	17050	17050	0
60	20241223	191400	1204296480	17050	17050	17050	17050	0
61	20241223	191300	1204296480	17050	17050	17050	17050	0
62	20241223	191200	1204296480	17050	17050	17050	17050	1340
63	20241223	191100	1204296480	17050	17050	17050	17050	0
64	20241223	191000	1204296480	17050	17050	17050	17050	0
65	20241223	190900	1204296480	17050	17050	17050	17050	0
66	20241223	190800	1204296480	17050	17050	17050	17050	0
67	20241223	190700	1204296480	17050	17050	17050	17050	0
68	20241223	190600	1204296480	17050	17050	17050	17050	0
69	20241223	190500	1204296480	17050	17050	17050	17050	0
70	20241223	190400	1204296480	17050	17050	17050	17050	0
71	20241223	190300	1204296480	17050	17050	17050	17050	0
72	20241223	190200	1204296480	17050	17050	17050	17050	0
73	20241223	190100	1204296480	17050	17050	17050	17050	0
74	20241223	190000	1204296480	17050	17050	17050	17050	0
75	20241223	185900	1204296480	17050	17050	17050	17050	0
76	20241223	185800	1204296480	17050	17050	17050	17050	0
77	20241223	185700	1204296480	17050	17050	17050	17050	0
78	20241223	185600	1204296480	17050	17050	17050	17050	0
79	20241223	185500	1204296480	17050	17050	17050	17050	0
80	20241223	185400	1204296480	17050	17050	17050	17050	0
81	20241223	185300	1204296480	17050	17050	17050	17050	0
82	20241223	185200	1204296480	17050	17050	17050	17050	0
83	20241223	185100	1204296480	17050	17050	17050	17050	0
84	20241223	185000	1204296480	17050	17050	17050	17050	0
85	20241223	184900	1204296480	17050	17050	17050	17050	0
86	20241223	184800	1204296480	17050	17050	17050	17050	0
87	20241223	184700	1204296480	17050	17050	17050	17050	0
88	20241223	184600	1204296480	17050	17050	17050	17050	0
89	20241223	184500	1204296480	17050	17050	17050	17050	0
90	20241223	184400	1204296480	17050	17050	17050	17050	0
91	20241223	184300	1204296480	17050	17050	17050	17050	0
92	20241223	184200	1204296480	17050	17050	17050	17050	1340
93	20241223	184100	1204296480	17050	17050	17050	17050	0
94	20241223	184000	1204296480	17050	17050	17050	17050	0
95	20241223	183900	1204296480	17050	17050	17050	17050	0
96	20241223	183800	1204296480	17050	17050	17050	17050	0
97	20241223	183700	1204296480	17050	17050	17050	17050	0
98	20241223	183600	1204296480	17050	17050	17050	17050	0
99	20241223	183500	1204296480	17050	17050	17050	17050	0
100	20241223	183400	1204296480	17050	17050	17050	17050	0
101	20241223	183300	1204296480	17050	17050	17050	17050	0
102	20241223	183200	1204296480	17050	17050	17050	17050	0
103	20241223	183100	1204296480	17050	17050	17050	17050	0
104	20241223	183000	1204296480	17050	17050	17050	17050	0
105	20241223	182900	1204296480	17050	17050	17050	17050	0
106	20241223	182800	1204296480	17050	17050	17050	17050	0
107	20241223	182700	1204296480	17050	17050	17050	17050	0
108	20241223	182600	1204296480	17050	17050	17050	17050	0
109	20241223	182500	1204296480	17050	17050	17050	17050	0
110	20241223	182400	1204296480	17050	17050	17050	17050	0
111	20241223	182300	1204296480	17050	17050	17050	17050	0
112	20241223	182200	1204296480	17050	17050	17050	17050	0
113	20241223	182100	1204296480	17050	17050	17050	17050	0
114	20241223	182000	1204296480	17050	17050	17050	17050	0
115	20241223	181900	1204296480	17050	17050	17050	17050	0
116	20241223	181800	1204296480	17050	17050	17050	17050	0
117	20241223	181700	1204296480	17050	17050	17050	17050	0
118	20241223	181600	1204296480	17050	17050	17050	17050	0
119	20241223	181500	1204296480	17050	17050	17050	17050	0
120	20241223	181400	1204296480	17050	17050	17050	17050	0
121	20241223	181300	1204296480	17050	17050	17050	17050	0
122	20241223	181200	1204296480	17050	17050	17050	17050	1340
123	20241223	181100	1204296480	17050	17050	17050	17050	0
124	20241223	181000	1204296480	17050	17050	17050	17050	0
125	20241223	180900	1204296480	17050	17050	17050	17050	0
126	20241223	180800	1204296480	17050	17050	17050	17050	0
127	20241223	180700	1204296480	17050	17050	17050	17050	0
128	20241223	180600	1204296480	17050	17050	17050	17050	0
129	20241223	180500	1204296480	17050	17050	17050	17050	0
130	20241223	180400	1204296480	17050	17050	17050	17050	0
131	20241223	180300	1204296480	17050	17050	17050	17050	0
132	20241223	180200	1204296480	17050	17050	17050	17050	0
133	20241223	180100	1204296480	17050	17050	17050	17050	0
134	20241223	180000	1204296480	17050	17050	17050	17050	0
135	20241223	175900	1204296480	17050	17050	17050	17050	0
136	20241223	175800	1204296480	17050	17050	17050	17050	0
137	20241223	175700	1204296480	17050	17050	17050	17050	0
138	20241223	175600	1204296480	17050	17050	17050	17050	0
139	20241223	175500	1204296480	17050	17050	17050	17050	0
140	20241223	175400	1204296480	17050	17050	17050	17050	0
141	20241223	175300	1204296480	17050	17050	17050	17050	0
142	20241223	175200	1204296480	17050	17050	17050	17050	0
143	20241223	175100	1204296480	17050	17050	17050	17050	0
144	20241223	175000	1204296480	17050	17050	17050	17050	0
145	20241223	174900	1204296480	17050	17050	17050	17050	0
146	20241223	174800	1204296480	17050	17050	17050	17050	0
147	20241223	174700	1204296480	17050	17050	17050	17050	0
148	20241223	174600	1204296480	17050	17050	17050	17050	0
149	20241223	174500	1204296480	17050	17050	17050	17050	0
150	20241223	174400	1204296480	17050	17050	17050	17050	0
151	20241223	174300	1204296480	17050	17050	17050	17050	0
152	20241223	174200	1204296480	17050	17050	17050	17050	1340
153	20241223	174100	1204296480	17050	17050	17050	17050	0
154	20241223	174000	1204296480	17050	17050	17050	17050	0
155	20241223	173900	1204296480	17050	17050	17050	17050	0
156	20241223	173800	1204296480	17050	17050	17050	17050	0
157	20241223	173700	1204296480	17050	17050	17050	17050	0
158	20241223	173600	1204296480	17050	17050	17050	17050	0
159	20241223	173500	1204296480	17050	17050	17050	17050	0
160	20241223	173400	1204296480	17050	17050	17050	17050	0
161	20241223	173300	1204296480	17050	17050	17050	17050	0
162	20241223	173200	1204296480	17050	17050	17050	17050	0
163	20241223	173100	1204296480	17050	17050	17050	17050	0
164	20241223	173000	1204296480	17050	17050	17050	17050	0
165	20241223	172900	1204296480	17050	17050	17050	17050	0
166	20241223	172800	1204296480	17050	17050	17050	17050	0
167	20241223	172700	1204296480	17050	17050	17050	17050	0
168	20241223	172600	1204296480	17050	17050	17050	17050	0
169	20241223	172500	1204296480	17050	17050	17050	17050	0
170	20241223	172400	1204296480	17050	17050	17050	17050	0
171	20241223	172300	1204296480	17050	17050	17050	17050	0
172	20241223	172200	1204296480	17050	17050	17050	17050	0
173	20241223	172100	1204296480	17050	17050	17050	17050	0
174	20241223	172000	1204296480	17050	17050	17050	17050	0
175	20241223	171900	1204296480	17050	17050	17050	17050	0
176	20241223	171800	1204296480	17050	17050	17050	17050	0
177	20241223	171700	1204296480	17050	17050	17050	17050	0
178	20241223	171600	1204296480	17050	17050	17050	17050	0
179	20241223	171500	1204296480	17050	17050	17050	17050	0
180	20241223	171400	1204296480	17050	17050	17050	17050	0
181	20241223	171300	1204296480	17050	17050	17050	17050	0
182	20241223	171200	1204296480	17050	17050	17050	17050	1340
183	20241223	171100	1204296480	17050	17050	17050	17050	0
184	20241223	171000	1204296480	17050	17050	17050	17050	0
185	20241223	170900	1204296480	17050	17050	17050	17050	0
186	20241223	170800	1204296480	17050	17050	17050	17050	0
187	20241223	170700	1204296480	17050	17050	17050	17050	0
188	20241223	170600	1204296480	17050	17050	17050	17050	0
189	20241223	170500	1204296480	17050	17050	17050	17050	0
190	20241223	170400	1204296480	17050	17050	17050	17050	0
191	20241223	170300	1204296480	17050	17050	17050	17050	0
192	20241223	170200	1204296480	17050	17050	17050	17050	0
193	20241223	170100	1204296480	17050	17050	17050	17050	0
194	20241223	170000	1204296480	17050	17050	17050	17050	0
195	20241223	165900	1204296480	17050	17050	17050	17050	0
196	20241223	165800	1204296480	17050	17050	17050	17050	0
197	20241223	165700	1204296480	17050	17050	17050	17050	0
198	20241223	165600	1204296480	17050	17050	17050	17050	0
199	20241223	165500	1204296480	17050	17050	17050	17050	0
200	20241223	165400	1204296480	17050	17050	17050	17050	0
201	20241223	165300	1204296480	17050	17050	17050	17050	0
202	20241223	165200	1204296480	17050	17050	17050	17050	0
203	20241223	165100	1204296480	17050	17050	17050	17050	0
204	20241223	165000	1204296480	17050	17050	17050	17050	0
205	20241223	164900	1204296480	17050	17050	17050	17050	0
206	20241223	164800	1204296480	17050	17050	17050	17050	0
207	20241223	164700	1204296480	17050	17050	17050	17050	0
208	20241223	164600	1204296480	17050	17050	17050	17050	0
209	20241223	164500	1204296480	17050	17050	17050	17050	0
210	20241223	164400	1204296480	17050	17050	17050	17050	0
211	20241223	164300	1204296480	17050	17050	17050	17050	0
212	20241223	164200	1204296480	17050	17050	17050	17050	1340
213	20241223	164100	1204296480	17050	17050	17050	17050	0
214	20241223	164000	1204296480	17050	17050	17050	17050	0
215	20241223	163900	1204296480	17050	17050	17050	17050	0
216	20241223	163800	1204296480	17050	17050	17050	17050	0
217	20241223	163700	1204296480	17050	17050	17050	17050	0
218	20241223	163600	1204296480	17050	17050	17050	17050	0
219	20241223	163500	1204296480	17050	17050	17050	17050	0
220	20241223	163400	1204296480	17050	17050	17050	17050	0
221	20241223	163300	1204296480	17050	17050	17050	17050	0
222	20241223	163200	1204296480	17050	17050	17050	17050	0
223	20241223	163100	1204296480	17050	17050	17050	17050	0
224	20241223	163000	1204296480	17050	17050	17050	17050	0
225	20241223	162900	1204296480	17050	17050	17050	17050	0
226	20241223	162800	1204296480	17050	17050	17050	17050	0
227	20241223	162700	1204296480	17050	17050	17050	17050	0
228	20241223	162600	1204296480	17050	17050	17050	17050	0
229	20241223	162500	1204296480	17050	17050	17050	17050	0
230	20241223	162400	1204296480	17050	17050	17050	17050	0
231	20241223	162300	1204296480	17050	17050	17050	17050	0
232	20241223	162200	1204296480	17050	17050	17050	17050	0
233	20241223	162100	1204296480	17050	17050	17050	17050	0
234	20241223	162000	1204296480	17050	17050	17050	17050	0
235	20241223	161900	1204296480	17050	17050	17050	17050	0
236	20241223	161800	1204296480	17050	17050	17050	17050	0
237	20241223	161700	1204296480	17050	17050	17050	17050	0
238	20241223	161600	1204296480	17050	17050	17050	17050	0
239	20241223	161500	1204296480	17050	17050	17050	17050	0
240	20241223	161400	1204296480	17050	17050	17050	17050	0
241	20241223	161300	1204296480	17050	17050	17050	17050	0
242	20241223	161200	1204296480	17050	17050	17050	17050	1340
243	20241223	161100	1204296480	17050	17050	17050	17050	0
244	20241223	161000	1204296480	17050	17050	17050	17050	0
245	20241223	160900	1204296480	17050	17050	17050	17050	0
246	20241223	160800	1204296480	17050	17050	17050	17050	0
247	20241223	160700	1204296480	17050	17050	17050	17050	0
248	20241223	160600	1204296480	17050	17050	17050	17050	0
249	20241223	160500	1204296480	17050	17050	17050	17050	0
250	20241223	160400	1204296480	17050	17050	17050	17050	0
251	20241223	160300	1204296480	17050	17050	17050	17050	0
252	20241223	160200	1204296480	17050	17050	17050	17050	0
253	20241223	160100	1204296480	17050	17050	17050	17050	0
254	20241223	160000	1204296480	17050	17050	17050	17050	0
255	20241223	155900	1204296480	17050	17050	17050	17050	0
256	20241223	155800	1204296480	17050	17050	17050	17050	0
257	20241223	155700	1204296480	17050	17050	17050	17050	0
258	20241223	155600	1204296480	17050	17050	17050	17050	0
259	20241223	155500	1204296480	17050	17050	17050	17050	0
260	20241223	155400	1204296480	17050	17050	17050	17050	0
261	20241223	155300	1204296480	17050	17050	17050	17050	0
262	20241223	155200	1204296480	17050	17050	17050	17050	0
263	20241223	155100	1204296480	17050	17050	17050	17050	0
264	20241223	155000	1204296480	17050	17050	17050	17050	0
265	20241223	154900	1204296480	17050	17050	17050	17050	0
266	20241223	154800	1204296480	17050	17050	17050	17050	0
267	20241223	154700	1204296480	17050	17050	17050	17050	0
268	20241223	154600	1204296480	17050	17050	17050	17050	0
269	20241223	154500	1204296480	17050	17050	17050	17050	0
270	20241223	154400	1204296480	17050	17050	17050	17050	0
271	20241223	154300	1204296480	17050	17050	17050	17050	0
272	20241223	154200	1204296480	17050	17050	17050	17050	1340
273	20241223	154100	1204296480	17050	17050	17050	17050	0
274	20241223	154000	1204296480	17050	17050	17050	17050	0
275	20241223	153900	1204296480	17050	17050	17050	17050	0
276	20241223	153800	1204296480	17050	17050	17050	17050	0
277	20241223	153700	1204296480	17050	17050	17050	17050	0
278	20241223	153600	1204296480	17050	17050	17050	17050	0
279	20241223	153500	1204296480	17050	17050	17050	17050	0
280	20241223	153400	1204296480	17050	17050	17050	17050	0
281	20241223	153300	1204296480	17050	17050	17050	17050	0
282	20241223	153200	1204296480	17050	17050	17050	17050	0
283	20241223	153100	1204296480	17050	17050	17050	17050	0
284	20241223	153000	1204296480	17050	17050	17050	17050	1340
285	20241223	152900	1181449480	17080	17080	17080	17080	0
286	20241223	152800	1181449480	17080	17080	17080	17080	0
287	20241223	152700	1181449480	17080	17080	17080	17080	0
288	20241223	152600	1181449480	17080	17080	17080	17080	0
289	20241223	152500	1181449480	17080	17080	17080	17080	0
290	20241223	152400	1181449480	17080	17080	17080	17080	0
291	20241223	152300	1181449480	17080	17080	17080	17080	0
292	20241223	152200	1181449480	17080	17080	17080	17080	0
293	20241223	152100	1181449480	17080	17080	17080	17080	0
294	20241223	152000	1181449480	17080	17080	17080	17080	0
295	20241223	151900	1181449480	17080	17100	17100	17080	60
296	20241223	151800	1180424060	17100	17080	17100	17080	78
297	20241223	151700	1179091650	17080	17080	17080	17080	6
298	20241223	151600	1178989170	17070	17080	17080	17070	14
299	20241223	151500	1178750070	17090	17100	17100	17090	74
300	20241223	151400	1177484910	17100	17100	17100	17100	0
301	20241223	151300	1177484910	17100	17100	17100	17100	15
302	20241223	151200	1177228410	17100	17090	17100	17090	141
303	20241223	151100	1174818530	17080	17080	17080	17080	0
304	20241223	151000	1174818530	17080	17080	17080	17080	1
305	20241223	150900	1174801450	17080	17090	17090	17080	2
306	20241223	150800	1174767280	17090	17090	17090	17090	7
307	20241223	150700	1174647650	17080	17070	17080	17070	32
308	20241223	150600	1174101100	17060	17060	17060	17060	1
309	20241223	150500	1174084040	17060	17060	17060	17060	0
310	20241223	150400	1174084040	17060	17060	17060	17060	32
311	20241223	150300	1173538120	17060	17060	17060	17060	145
312	20241223	150200	1171064420	17080	17090	17090	17080	194
313	20241223	150100	1167750830	17110	17110	17110	17110	0
314	20241223	150000	1167750830	17110	17110	17110	17110	0
315	20241223	145900	1167750830	17110	17110	17110	17110	0
316	20241223	145800	1167750830	17110	17100	17110	17100	714
317	20241223	145700	1155541420	17100	17100	17100	17100	0
318	20241223	145600	1155541420	17100	17100	17100	17100	0
319	20241223	145500	1155541420	17100	17100	17100	17100	0
320	20241223	145400	1155541420	17100	17100	17100	17100	18
321	20241223	145300	1155233620	17120	17120	17120	17120	1
322	20241223	145200	1155216500	17110	17100	17110	17100	11
323	20241223	145100	1155028390	17100	17150	17150	17100	1001
324	20241223	145000	1137867610	17160	17160	17160	17160	3
325	20241223	144900	1137816130	17170	17170	17170	17170	0
326	20241223	144800	1137816130	17170	17170	17170	17170	0
327	20241223	144700	1137816130	17170	17170	17170	17170	0
328	20241223	144600	1137816130	17170	17170	17170	17170	0
329	20241223	144500	1137816130	17170	17170	17170	17170	0
330	20241223	144400	1137816130	17170	17170	17170	17170	375
331	20241223	144300	1131377380	17170	17180	17180	17170	3485
332	20241223	144200	1071508550	17200	17200	17200	17200	38
333	20241223	144100	1070854950	17200	17200	17200	17200	51
334	20241223	144000	1069977750	17210	17200	17210	17200	383
335	20241223	143900	1063387400	17180	17180	17180	17180	2
336	20241223	143800	1063353040	17180	17180	17180	17180	0
337	20241223	143700	1063353040	17180	17190	17190	17180	30
338	20241223	143600	1062837520	17190	17190	17190	17190	20
339	20241223	143500	1062493720	17190	17190	17190	17190	0
340	20241223	143400	1062493720	17190	17190	17190	17190	0
341	20241223	143300	1062493720	17190	17190	17190	17190	0
342	20241223	143200	1062493720	17190	17210	17210	17190	21
343	20241223	143100	1062132710	17210	17210	17210	17210	8
344	20241223	143000	1061995030	17210	17210	17210	17210	7
345	20241223	142900	1061874560	17210	17210	17210	17200	17
346	20241223	142800	1061582010	17210	17190	17210	17190	37
347	20241223	142700	1060945290	17170	17210	17210	17150	768
348	20241223	142600	1047743200	17210	17200	17210	17200	59
349	20241223	142500	1046728390	17190	17180	17190	17180	165
350	20241223	142400	1043893050	17180	17180	17180	17180	5
351	20241223	142300	1043807150	17180	17170	17180	17170	5
352	20241223	142200	1043721280	17180	17180	17180	17170	121
353	20241223	142100	1041642570	17170	17170	17180	17170	25
354	20241223	142000	1041213170	17170	17120	17170	17120	272
355	20241223	141900	1036548000	17120	17120	17120	17120	0
356	20241223	141800	1036548000	17120	17120	17120	17120	0
357	20241223	141700	1036548000	17120	17120	17120	17120	1
358	20241223	141600	1036530880	17120	17120	17120	17120	3
359	20241223	141500	1036479520	17130	17130	17130	17130	1
360	20241223	141400	1036462390	17110	17100	17170	17100	2683
361	20241223	141300	990480170	17100	17090	17100	17090	42
362	20241223	141200	989762320	17090	17090	17090	17090	0
363	20241223	141100	989762320	17090	17090	17090	17090	0
364	20241223	141000	989762320	17090	17070	17100	17070	560
365	20241223	140900	980198270	17070	17040	17080	17040	809
366	20241223	140800	966399610	17050	17030	17050	17030	261
367	20241223	140700	961953160	17030	17030	17030	17030	10
368	20241223	140600	961782860	17030	16990	17030	16990	343
369	20241223	140500	955951610	17000	17000	17000	17000	0
370	20241223	140400	955951610	17000	17000	17000	17000	7
371	20241223	140300	955832610	16980	16980	16980	16980	0
372	20241223	140200	955832610	16980	16980	16980	16980	1
373	20241223	140100	955815630	17000	17000	17000	16990	5
374	20241223	140000	955730650	16990	16970	17000	16970	12
375	20241223	135900	955526780	16970	16980	16980	16970	13
376	20241223	135800	955306070	17000	17000	17000	17000	12
377	20241223	135700	955102070	17010	17010	17010	17010	0
378	20241223	135600	955102070	17010	17010	17010	17010	0
379	20241223	135500	955102070	17010	17030	17030	17010	131
380	20241223	135400	952873050	17040	17040	17040	17040	0
381	20241223	135300	952873050	17040	17040	17040	17040	0
382	20241223	135200	952873050	17040	17030	17040	17030	18
383	20241223	135100	952566500	17040	17040	17040	17040	0
384	20241223	135000	952566500	17040	17040	17040	17040	0
385	20241223	134900	952566500	17040	17040	17040	17040	0
386	20241223	134800	952566500	17040	17040	17040	17040	0
387	20241223	134700	952566500	17040	17040	17040	17040	150
388	20241223	134600	950010500	17040	17040	17040	17040	250
389	20241223	134500	945750500	17030	17030	17030	17030	258
390	20241223	134400	941356760	17030	17030	17030	17030	30
391	20241223	134300	940845860	17040	17040	17040	17040	0
392	20241223	134200	940845860	17040	17040	17040	17040	0
393	20241223	134100	940845860	17040	17040	17040	17040	1
394	20241223	134000	940828820	17040	17040	17040	17040	3
395	20241223	133900	940777700	17040	17040	17050	17040	47
396	20241223	133800	939976510	17050	17040	17050	17040	10
397	20241223	133700	939806060	17050	17040	17050	17040	10
398	20241223	133600	939635610	17040	17040	17050	17040	18
399	20241223	133500	939328880	17040	17040	17050	17040	3
400	20241223	133400	939277750	17040	17020	17040	17020	155
401	20241223	133300	936637770	17020	17010	17020	17010	111
402	20241223	133200	934749650	17010	17010	17010	17010	4
403	20241223	133100	934681610	17010	17010	17010	17010	14
404	20241223	133000	934443470	17010	17010	17010	17010	0
405	20241223	132900	934443470	17010	17000	17010	17000	17
406	20241223	132800	934154310	17000	17000	17000	17000	0
407	20241223	132700	934154310	17000	17000	17020	17000	86
408	20241223	132600	932692280	17000	16990	17000	16990	208
409	20241223	132500	929156330	17000	16990	17010	16990	131
410	20241223	132400	926929210	16990	16970	16990	16970	10
411	20241223	132300	926759360	16970	16960	16980	16960	52
412	20241223	132200	925876640	16970	16920	16970	16920	58
413	20241223	132100	924893440	16920	16920	16920	16920	1
414	20241223	132000	924876520	16920	16920	16920	16920	1
415	20241223	131900	924859600	16920	16920	16920	16900	380
416	20241223	131800	918430360	16920	16960	16980	16920	1038
417	20241223	131700	900849500	16970	16970	16980	16960	27
418	20241223	131600	900391360	16980	16980	16980	16980	3
419	20241223	131500	900340420	16990	16980	16990	16980	2
420	20241223	131400	900306450	16980	16980	16980	16980	1
421	20241223	131300	900289470	16990	16990	16990	16990	0
422	20241223	131200	900289470	16990	16990	16990	16990	0
423	20241223	131100	900289470	16990	16990	16990	16990	0
424	20241223	131000	900289470	16990	16980	16990	16960	14
425	20241223	130900	900051950	16990	16990	16990	16990	11
426	20241223	130800	899865060	17000	17000	17000	17000	0
427	20241223	130700	899865060	17000	17000	17000	17000	0
428	20241223	130600	899865060	17000	17000	17000	17000	0
429	20241223	130500	899865060	17000	17000	17000	17000	0
430	20241223	130400	899865060	17000	17020	17020	16980	531
431	20241223	130300	890836280	17030	17030	17030	17030	0
432	20241223	130200	890836280	17030	17030	17030	17030	1
433	20241223	130100	890819250	17040	17030	17040	17030	3
434	20241223	130000	890768150	17030	17030	17030	17030	0
435	20241223	125900	890768150	17030	17020	17030	17020	20
436	20241223	125800	890427720	17030	17030	17030	17030	0
437	20241223	125700	890427720	17030	17030	17030	17030	1
438	20241223	125600	890410690	17040	17040	17040	17040	3
439	20241223	125500	890359570	17040	17040	17040	17040	38
440	20241223	125400	889712050	17040	17040	17040	17040	0
441	20241223	125300	889712050	17040	17040	17040	17040	0
442	20241223	125200	889712050	17040	17040	17040	17030	195
443	20241223	125100	886389280	17020	17020	17020	17020	0
444	20241223	125000	886389280	17020	17020	17020	17020	0
445	20241223	124900	886389280	17020	17020	17020	17020	2
446	20241223	124800	886355240	17040	17030	17040	17030	4
447	20241223	124700	886287090	17020	17030	17030	17020	2
448	20241223	124600	886253040	17030	17030	17030	17030	3
449	20241223	124500	886201950	17020	17020	17020	17020	1
450	20241223	124400	886184930	17030	17030	17030	17030	4
451	20241223	124300	886116810	17040	17040	17040	17040	0
452	20241223	124200	886116810	17040	17040	17040	17040	1
453	20241223	124100	886099770	17050	17050	17050	17050	0
454	20241223	124000	886099770	17050	17050	17050	17050	0
455	20241223	123900	886099770	17050	17050	17050	17050	1
456	20241223	123800	886082720	17050	17050	17050	17050	0
457	20241223	123700	886082720	17050	17050	17050	17050	1
458	20241223	123600	886065670	17050	17030	17050	17030	180
459	20241223	123500	882998820	17030	17030	17030	17030	0
460	20241223	123400	882998820	17030	17030	17030	17030	0
461	20241223	123300	882998820	17030	17030	17030	17030	0
462	20241223	123200	882998820	17030	17030	17030	17030	29
463	20241223	123100	882504950	17030	17030	17030	17030	0
464	20241223	123000	882504950	17030	17030	17030	17030	188
465	20241223	122900	879303310	17040	17040	17040	17040	1
466	20241223	122800	879286270	17040	17040	17040	17040	0
467	20241223	122700	879286270	17040	17040	17040	17040	0
468	20241223	122600	879286270	17040	17040	17040	17040	0
469	20241223	122500	879286270	17040	17030	17040	17030	96
470	20241223	122400	877651020	17040	17040	17040	17040	0
471	20241223	122300	877651020	17040	17040	17040	17040	0
472	20241223	122200	877651020	17040	17040	17040	17040	0
473	20241223	122100	877651020	17040	17040	17040	17040	0
474	20241223	122000	877651020	17040	17040	17040	17040	0
475	20241223	121900	877651020	17040	17060	17060	17040	22
476	20241223	121800	877275940	17060	17040	17060	17040	2
477	20241223	121700	877241840	17070	17060	17070	17060	2
478	20241223	121600	877207710	17070	17070	17070	17070	0
479	20241223	121500	877207710	17070	17070	17070	17070	0
480	20241223	121400	877207710	17070	17070	17070	17070	0
481	20241223	121300	877207710	17070	17070	17070	17070	0
482	20241223	121200	877207710	17070	17070	17070	17070	0
483	20241223	121100	877207710	17070	17070	17070	17070	0
484	20241223	121000	877207710	17070	17070	17080	17070	6
485	20241223	120900	877105280	17060	17060	17060	17060	0
486	20241223	120800	877105280	17060	17060	17060	17060	0
487	20241223	120700	877105280	17060	17060	17060	17060	0
488	20241223	120600	877105280	17060	17060	17060	17060	0
489	20241223	120500	877105280	17060	17060	17060	17060	0
490	20241223	120400	877105280	17060	17060	17060	17060	0
491	20241223	120300	877105280	17060	17060	17060	17060	0
492	20241223	120200	877105280	17060	17060	17060	17060	1
493	20241223	120100	877088220	17060	17060	17060	17060	2
494	20241223	120000	877054100	17070	17040	17100	17040	3
495	20241223	115900	877002890	17040	17020	17050	17020	1046
496	20241223	115800	859181210	17010	17010	17010	17010	0
497	20241223	115700	859181210	17010	17010	17010	17010	2
498	20241223	115600	859147190	17000	17000	17000	17000	0
499	20241223	115500	859147190	17000	17000	17000	17000	1
500	20241223	115400	859130190	17000	17000	17000	17000	90
501	20241223	115300	857600190	17020	17020	17020	17020	0
502	20241223	115200	857600190	17020	17020	17020	17020	0
503	20241223	115100	857600190	17020	17020	17020	17020	0
504	20241223	115000	857600190	17020	17020	17020	17020	0
505	20241223	114900	857600190	17020	17020	17020	17020	0
506	20241223	114800	857600190	17020	17020	17020	17020	27
507	20241223	114700	857140650	17020	17020	17020	17020	31
508	20241223	114600	856613030	17020	17020	17020	17020	1
509	20241223	114500	856596010	17020	17010	17020	17010	7
510	20241223	114400	856476890	17020	17020	17020	17020	0
511	20241223	114300	856476890	17020	17020	17020	17020	0
512	20241223	114200	856476890	17020	16990	17020	16990	3
513	20241223	114100	856425890	16980	16980	16980	16980	2
514	20241223	114000	856391930	17010	16980	17010	16980	6
515	20241223	113900	856289950	16980	16980	16980	16980	0
516	20241223	113800	856289950	16980	16980	16980	16980	1
517	20241223	113700	856272970	17010	17000	17010	16990	702
518	20241223	113600	844338880	17000	17000	17000	17000	0
519	20241223	113500	844338880	17000	17000	17000	17000	50
520	20241223	113400	843488880	17010	17010	17010	17010	1
521	20241223	113300	843471870	17010	17010	17010	17010	2
522	20241223	113200	843437850	17020	17020	17020	17020	0
523	20241223	113100	843437850	17020	17020	17020	17020	3
524	20241223	113000	843386790	17030	17010	17030	17010	221
525	20241223	112900	839627380	17020	17020	17020	17020	34
526	20241223	112800	839048700	17020	17030	17030	17020	28
527	20241223	112700	838572120	17030	17030	17030	17030	0
528	20241223	112600	838572120	17030	17030	17030	17030	24
529	20241223	112500	838163400	17030	17020	17030	17020	53
530	20241223	112400	837261310	17030	17030	17030	17030	0
531	20241223	112300	837261310	17030	17030	17030	17030	0
532	20241223	112200	837261310	17030	17030	17030	17030	0
533	20241223	112100	837261310	17030	17030	17030	17030	2
534	20241223	112000	837227250	17030	17030	17030	17030	3
535	20241223	111900	837176160	17030	17010	17030	17010	215
536	20241223	111800	833518990	17010	17010	17010	17010	7
537	20241223	111700	833399920	17010	17000	17010	17000	21
538	20241223	111600	833042760	16990	17000	17000	16990	55
539	20241223	111500	832108290	17000	17000	17000	17000	7
540	20241223	111400	831989290	17000	17000	17000	17000	34
541	20241223	111300	831411290	17000	17000	17000	17000	2
542	20241223	111200	831377290	17010	17000	17010	17000	264
543	20241223	111100	826889130	16990	16990	16990	16990	0
544	20241223	111000	826889130	16990	17000	17000	16990	21
545	20241223	110900	826532280	17000	17000	17000	17000	23
546	20241223	110800	826141280	17000	17030	17030	17000	16
547	20241223	110700	825868860	16950	16950	17040	16950	102
548	20241223	110600	824133100	16950	16930	16950	16930	27
549	20241223	110500	823675610	16920	16920	16920	16920	0
550	20241223	110400	823675610	16920	16920	16940	16920	276
551	20241223	110300	819005460	16940	16910	16950	16910	582
552	20241223	110200	809149940	16910	16910	16930	16910	278
553	20241223	110100	804448360	16910	16960	16960	16910	1878
554	20241223	110000	772611340	16970	16980	16980	16970	73
555	20241223	105900	771372510	16980	16990	16990	16980	12
556	20241223	105800	771168740	16990	16980	17000	16980	242
557	20241223	105700	767059540	16990	16990	16990	16990	0
558	20241223	105600	767059540	16990	16990	16990	16980	258
559	20241223	105500	762678670	16980	16950	17000	16950	126
560	20241223	105400	760538090	16960	16950	16960	16950	9
561	20241223	105300	760385470	16960	16950	16980	16930	703
562	20241223	105200	748476320	16980	16970	16980	16970	39
563	20241223	105100	747814340	16990	16990	16990	16990	22
564	20241223	105000	747440560	17010	17010	17010	17010	0
565	20241223	104900	747440560	17010	17010	17010	17010	1
566	20241223	104800	747423550	17020	17000	17020	17000	15
567	20241223	104700	747168310	16990	17060	17060	16990	1821
568	20241223	104600	716141860	17070	17070	17070	17070	197
569	20241223	104500	712779070	17080	17090	17100	17080	10
570	20241223	104400	712608130	17100	17110	17110	17100	3
571	20241223	104300	712556810	17110	17070	17110	17070	238
572	20241223	104200	708491790	17070	17040	17070	17040	106
573	20241223	104100	706682780	17070	17070	17070	17070	0
574	20241223	104000	706682780	17070	17070	17070	17070	0
575	20241223	103900	706682780	17070	17070	17070	17070	58
576	20241223	103800	705692720	17060	17060	17060	17060	0
577	20241223	103700	705692720	17060	17080	17080	17060	377
578	20241223	103600	699261060	17090	17090	17090	17080	67
579	20241223	103500	698116050	17090	17040	17090	17040	293
580	20241223	103400	693122470	17030	17030	17030	17030	0
581	20241223	103300	693122470	17030	17020	17030	17010	358
582	20241223	103200	687026940	17040	17040	17040	17040	2
583	20241223	103100	686992860	17030	17030	17030	17030	21
584	20241223	103000	686635230	17030	17000	17030	17000	3
585	20241223	102900	686584200	16980	17010	17020	16980	393
586	20241223	102800	679899560	17010	17010	17010	17010	3
587	20241223	102700	679848530	17000	16980	17000	16980	375
588	20241223	102600	673473670	16980	16980	16980	16980	3
589	20241223	102500	673422730	17000	17000	17000	17000	5
590	20241223	102400	673337730	17000	17000	17000	17000	46
591	20241223	102300	672555730	17010	17040	17040	17010	51
592	20241223	102200	671687230	17050	17000	17050	17000	25
593	20241223	102100	671261080	17000	16990	17000	16990	19
594	20241223	102000	670938100	16930	17040	17050	16930	489
595	20241223	101900	662637790	17050	17050	17120	17050	1119
596	20241223	101800	643529240	17040	17040	17040	17040	47
597	20241223	101700	642728360	17050	17080	17090	17040	422
598	20241223	101600	635533410	17080	17090	17090	17080	201
599	20241223	101500	632098330	17100	17130	17170	17100	1047
600	20241223	101400	614165700	17060	17040	17070	17000	537
601	20241223	101300	605010540	17040	17160	17160	17000	2893
602	20241223	101200	555565540	17170	17150	17170	17150	311
603	20241223	101100	550231330	17150	17150	17150	17150	60
604	20241223	101000	549202330	17130	17130	17130	17130	2
605	20241223	100900	549168070	17100	17090	17100	17090	856
606	20241223	100800	534533980	17090	17030	17090	17030	486
607	20241223	100700	526251790	17030	17000	17030	17000	21
608	20241223	100600	525894290	17010	17000	17010	17000	727
609	20241223	100500	513532930	17000	17030	17030	17000	1409
610	20241223	100400	489577920	17040	17020	17040	17020	283
611	20241223	100300	484760650	17000	17010	17010	17000	460
612	20241223	100200	476936060	17010	16990	17010	16990	328
613	20241223	100100	471357300	16990	16890	17000	16890	2287
614	20241223	100000	432537690	16890	16850	16890	16850	588
615	20241223	095900	422626420	16850	16880	16880	16850	816
616	20241223	095800	408874320	16880	16880	16880	16880	36
617	20241223	095700	408266640	16860	16860	16860	16860	0
618	20241223	095600	408266640	16860	16860	16860	16860	0
619	20241223	095500	408266640	16860	16860	16860	16860	1
620	20241223	095400	408249780	16860	16900	16900	16860	10
621	20241223	095300	408081000	16920	16920	16920	16920	1
622	20241223	095200	408064080	16920	16940	16940	16920	39
623	20241223	095100	407403600	16950	16950	16960	16950	31
624	20241223	095000	406878140	16950	16920	16950	16920	515
625	20241223	094900	398161260	16920	16920	16920	16920	39
626	20241223	094800	397501380	16920	16920	16920	16920	1
627	20241223	094700	397484460	16920	16920	16920	16920	96
628	20241223	094600	395860140	16920	16920	16920	16920	0
629	20241223	094500	395860140	16920	16860	16930	16860	533
630	20241223	094400	386856970	16860	16870	16870	16830	494
631	20241223	094300	378535150	16890	16910	16910	16890	1315
632	20241223	094200	356320720	16910	16910	16910	16910	408
633	20241223	094100	349421440	16930	16930	16930	16930	0
634	20241223	094000	349421440	16930	16940	16940	16930	162
635	20241223	093900	346678180	16940	16980	16980	16940	381
636	20241223	093800	340216070	16980	16980	16980	16970	719
637	20241223	093700	328010450	16980	16890	16980	16880	1996
638	20241223	093600	294189200	16890	16890	16890	16890	30
639	20241223	093500	293682500	16890	16890	16890	16890	0
640	20241223	093400	293682500	16890	16870	16890	16870	2
641	20241223	093300	293648740	16890	16800	16890	16790	1008
642	20241223	093200	276683490	16800	16790	16800	16790	775
643	20241223	093100	263668530	16790	16790	16790	16790	1908
644	20241223	093000	231633210	16790	16820	16820	16790	1000
645	20241223	092900	214814140	16820	16800	16820	16800	28
646	20241223	092800	214343240	16800	16810	16810	16790	31
647	20241223	092700	213822440	16810	16830	16830	16810	456
648	20241223	092600	206152230	16860	16820	16860	16820	129
649	20241223	092500	203978530	16820	16830	16850	16810	510
650	20241223	092400	195392150	16820	16750	16820	16740	579
651	20241223	092300	185685370	16730	16700	16760	16700	75
652	20241223	092200	184429400	16690	16700	16710	16690	30
653	20241223	092100	183928400	16740	16700	16740	16690	60
654	20241223	092000	182926330	16700	16730	16760	16700	299
655	20241223	091900	177918300	16680	16680	16680	16680	0
656	20241223	091800	177918300	16680	16820	16820	16670	27
657	20241223	091700	177467510	16820	16720	16820	16640	1221
658	20241223	091600	157046400	16720	16780	16780	16720	1163
659	20241223	091500	137565030	16780	16780	16820	16780	5
660	20241223	091400	137481090	16770	16820	16860	16770	13
661	20241223	091300	137262440	16770	16900	16900	16770	568
662	20241223	091200	127696310	16910	16880	16910	16850	404
663	20241223	091100	120886270	16890	16910	16940	16890	413
664	20241223	091000	113901320	16910	16930	16930	16890	272
665	20241223	090900	109305590	16910	16940	16940	16910	2
666	20241223	090800	109271740	16890	16900	16910	16890	168
667	20241223	090700	106432570	16950	16900	16950	16900	2
668	20241223	090600	106398720	16950	16950	16950	16940	25
669	20241223	090500	105974980	16960	16960	16960	16840	1203
670	20241223	090400	85576140	16960	16990	16990	16890	263
671	20241223	090300	81114380	16990	16950	16990	16940	1021
672	20241223	090200	63798540	16950	16890	16950	16890	1732
673	20241223	090100	34465600	16890	16720	16890	16680	822
674	20241223	090000	20657200	16720	16560	16720	16560	1246