KissMeData/026890/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	191200	362681280	8680	8680	8680	8680	2688
3	20241223	191100	362681280	8680	8680	8680	8680	0
4	20241223	191000	362681280	8680	8680	8680	8680	0
5	20241223	190900	362681280	8680	8680	8680	8680	0
6	20241223	190800	362681280	8680	8680	8680	8680	0
7	20241223	190700	362681280	8680	8680	8680	8680	0
8	20241223	190600	362681280	8680	8680	8680	8680	0
9	20241223	190500	362681280	8680	8680	8680	8680	0
10	20241223	190400	362681280	8680	8680	8680	8680	0
11	20241223	190300	362681280	8680	8680	8680	8680	0
12	20241223	190200	362681280	8680	8680	8680	8680	0
13	20241223	190100	362681280	8680	8680	8680	8680	0
14	20241223	190000	362681280	8680	8680	8680	8680	0
15	20241223	185900	362681280	8680	8680	8680	8680	0
16	20241223	185800	362681280	8680	8680	8680	8680	0
17	20241223	185700	362681280	8680	8680	8680	8680	0
18	20241223	185600	362681280	8680	8680	8680	8680	0
19	20241223	185500	362681280	8680	8680	8680	8680	0
20	20241223	185400	362681280	8680	8680	8680	8680	0
21	20241223	185300	362681280	8680	8680	8680	8680	0
22	20241223	185200	362681280	8680	8680	8680	8680	0
23	20241223	185100	362681280	8680	8680	8680	8680	0
24	20241223	185000	362681280	8680	8680	8680	8680	0
25	20241223	184900	362681280	8680	8680	8680	8680	0
26	20241223	184800	362681280	8680	8680	8680	8680	0
27	20241223	184700	362681280	8680	8680	8680	8680	0
28	20241223	184600	362681280	8680	8680	8680	8680	0
29	20241223	184500	362681280	8680	8680	8680	8680	0
30	20241223	184400	362681280	8680	8680	8680	8680	0
31	20241223	184300	362681280	8680	8680	8680	8680	0
32	20241223	184200	362681280	8680	8680	8680	8680	2688
33	20241223	184100	362681280	8680	8680	8680	8680	0
34	20241223	184000	362681280	8680	8680	8680	8680	0
35	20241223	183900	362681280	8680	8680	8680	8680	0
36	20241223	183800	362681280	8680	8680	8680	8680	0
37	20241223	183700	362681280	8680	8680	8680	8680	0
38	20241223	183600	362681280	8680	8680	8680	8680	0
39	20241223	183500	362681280	8680	8680	8680	8680	0
40	20241223	183400	362681280	8680	8680	8680	8680	0
41	20241223	183300	362681280	8680	8680	8680	8680	0
42	20241223	183200	362681280	8680	8680	8680	8680	0
43	20241223	183100	362681280	8680	8680	8680	8680	0
44	20241223	183000	362681280	8680	8680	8680	8680	0
45	20241223	182900	362681280	8680	8680	8680	8680	0
46	20241223	182800	362681280	8680	8680	8680	8680	0
47	20241223	182700	362681280	8680	8680	8680	8680	0
48	20241223	182600	362681280	8680	8680	8680	8680	0
49	20241223	182500	362681280	8680	8680	8680	8680	0
50	20241223	182400	362681280	8680	8680	8680	8680	0
51	20241223	182300	362681280	8680	8680	8680	8680	0
52	20241223	182200	362681280	8680	8680	8680	8680	0
53	20241223	182100	362681280	8680	8680	8680	8680	0
54	20241223	182000	362681280	8680	8680	8680	8680	0
55	20241223	181900	362681280	8680	8680	8680	8680	0
56	20241223	181800	362681280	8680	8680	8680	8680	0
57	20241223	181700	362681280	8680	8680	8680	8680	0
58	20241223	181600	362681280	8680	8680	8680	8680	0
59	20241223	181500	362681280	8680	8680	8680	8680	0
60	20241223	181400	362681280	8680	8680	8680	8680	0
61	20241223	181300	362681280	8680	8680	8680	8680	0
62	20241223	181200	362681280	8680	8680	8680	8680	2688
63	20241223	181100	362681280	8680	8680	8680	8680	0
64	20241223	181000	362681280	8680	8680	8680	8680	0
65	20241223	180900	362681280	8680	8680	8680	8680	0
66	20241223	180800	362681280	8680	8680	8680	8680	0
67	20241223	180700	362681280	8680	8680	8680	8680	0
68	20241223	180600	362681280	8680	8680	8680	8680	0
69	20241223	180500	362681280	8680	8680	8680	8680	0
70	20241223	180400	362681280	8680	8680	8680	8680	0
71	20241223	180300	362681280	8680	8680	8680	8680	0
72	20241223	180200	362681280	8680	8680	8680	8680	0
73	20241223	180100	362681280	8680	8680	8680	8680	0
74	20241223	180000	362681280	8680	8680	8680	8680	0
75	20241223	175900	362681280	8680	8680	8680	8680	0
76	20241223	175800	362681280	8680	8680	8680	8680	0
77	20241223	175700	362681280	8680	8680	8680	8680	0
78	20241223	175600	362681280	8680	8680	8680	8680	0
79	20241223	175500	362681280	8680	8680	8680	8680	0
80	20241223	175400	362681280	8680	8680	8680	8680	0
81	20241223	175300	362681280	8680	8680	8680	8680	0
82	20241223	175200	362681280	8680	8680	8680	8680	0
83	20241223	175100	362681280	8680	8680	8680	8680	0
84	20241223	175000	362681280	8680	8680	8680	8680	0
85	20241223	174900	362681280	8680	8680	8680	8680	0
86	20241223	174800	362681280	8680	8680	8680	8680	0
87	20241223	174700	362681280	8680	8680	8680	8680	0
88	20241223	174600	362681280	8680	8680	8680	8680	0
89	20241223	174500	362681280	8680	8680	8680	8680	0
90	20241223	174400	362681280	8680	8680	8680	8680	0
91	20241223	174300	362681280	8680	8680	8680	8680	0
92	20241223	174200	362681280	8680	8680	8680	8680	2688
93	20241223	174100	362681280	8680	8680	8680	8680	0
94	20241223	174000	362681280	8680	8680	8680	8680	0
95	20241223	173900	362681280	8680	8680	8680	8680	0
96	20241223	173800	362681280	8680	8680	8680	8680	0
97	20241223	173700	362681280	8680	8680	8680	8680	0
98	20241223	173600	362681280	8680	8680	8680	8680	0
99	20241223	173500	362681280	8680	8680	8680	8680	0
100	20241223	173400	362681280	8680	8680	8680	8680	0
101	20241223	173300	362681280	8680	8680	8680	8680	0
102	20241223	173200	362681280	8680	8680	8680	8680	0
103	20241223	173100	362681280	8680	8680	8680	8680	0
104	20241223	173000	362681280	8680	8680	8680	8680	0
105	20241223	172900	362681280	8680	8680	8680	8680	0
106	20241223	172800	362681280	8680	8680	8680	8680	0
107	20241223	172700	362681280	8680	8680	8680	8680	0
108	20241223	172600	362681280	8680	8680	8680	8680	0
109	20241223	172500	362681280	8680	8680	8680	8680	0
110	20241223	172400	362681280	8680	8680	8680	8680	0
111	20241223	172300	362681280	8680	8680	8680	8680	0
112	20241223	172200	362681280	8680	8680	8680	8680	0
113	20241223	172100	362681280	8680	8680	8680	8680	0
114	20241223	172000	362681280	8680	8680	8680	8680	0
115	20241223	171900	362681280	8680	8680	8680	8680	0
116	20241223	171800	362681280	8680	8680	8680	8680	0
117	20241223	171700	362681280	8680	8680	8680	8680	0
118	20241223	171600	362681280	8680	8680	8680	8680	0
119	20241223	171500	362681280	8680	8680	8680	8680	0
120	20241223	171400	362681280	8680	8680	8680	8680	0
121	20241223	171300	362681280	8680	8680	8680	8680	0
122	20241223	171200	362681280	8680	8680	8680	8680	2688
123	20241223	171100	362681280	8680	8680	8680	8680	0
124	20241223	171000	362681280	8680	8680	8680	8680	0
125	20241223	170900	362681280	8680	8680	8680	8680	0
126	20241223	170800	362681280	8680	8680	8680	8680	0
127	20241223	170700	362681280	8680	8680	8680	8680	0
128	20241223	170600	362681280	8680	8680	8680	8680	0
129	20241223	170500	362681280	8680	8680	8680	8680	0
130	20241223	170400	362681280	8680	8680	8680	8680	0
131	20241223	170300	362681280	8680	8680	8680	8680	0
132	20241223	170200	362681280	8680	8680	8680	8680	0
133	20241223	170100	362681280	8680	8680	8680	8680	0
134	20241223	170000	362681280	8680	8680	8680	8680	0
135	20241223	165900	362681280	8680	8680	8680	8680	0
136	20241223	165800	362681280	8680	8680	8680	8680	0
137	20241223	165700	362681280	8680	8680	8680	8680	0
138	20241223	165600	362681280	8680	8680	8680	8680	0
139	20241223	165500	362681280	8680	8680	8680	8680	0
140	20241223	165400	362681280	8680	8680	8680	8680	0
141	20241223	165300	362681280	8680	8680	8680	8680	0
142	20241223	165200	362681280	8680	8680	8680	8680	0
143	20241223	165100	362681280	8680	8680	8680	8680	0
144	20241223	165000	362681280	8680	8680	8680	8680	0
145	20241223	164900	362681280	8680	8680	8680	8680	0
146	20241223	164800	362681280	8680	8680	8680	8680	0
147	20241223	164700	362681280	8680	8680	8680	8680	0
148	20241223	164600	362681280	8680	8680	8680	8680	0
149	20241223	164500	362681280	8680	8680	8680	8680	0
150	20241223	164400	362681280	8680	8680	8680	8680	0
151	20241223	164300	362681280	8680	8680	8680	8680	0
152	20241223	164200	362681280	8680	8680	8680	8680	2688
153	20241223	164100	362681280	8680	8680	8680	8680	0
154	20241223	164000	362681280	8680	8680	8680	8680	0
155	20241223	163900	362681280	8680	8680	8680	8680	0
156	20241223	163800	362681280	8680	8680	8680	8680	0
157	20241223	163700	362681280	8680	8680	8680	8680	0
158	20241223	163600	362681280	8680	8680	8680	8680	0
159	20241223	163500	362681280	8680	8680	8680	8680	0
160	20241223	163400	362681280	8680	8680	8680	8680	0
161	20241223	163300	362681280	8680	8680	8680	8680	0
162	20241223	163200	362681280	8680	8680	8680	8680	0
163	20241223	163100	362681280	8680	8680	8680	8680	0
164	20241223	163000	362681280	8680	8680	8680	8680	0
165	20241223	162900	362681280	8680	8680	8680	8680	0
166	20241223	162800	362681280	8680	8680	8680	8680	0
167	20241223	162700	362681280	8680	8680	8680	8680	0
168	20241223	162600	362681280	8680	8680	8680	8680	0
169	20241223	162500	362681280	8680	8680	8680	8680	0
170	20241223	162400	362681280	8680	8680	8680	8680	0
171	20241223	162300	362681280	8680	8680	8680	8680	0
172	20241223	162200	362681280	8680	8680	8680	8680	0
173	20241223	162100	362681280	8680	8680	8680	8680	0
174	20241223	162000	362681280	8680	8680	8680	8680	0
175	20241223	161900	362681280	8680	8680	8680	8680	0
176	20241223	161800	362681280	8680	8680	8680	8680	0
177	20241223	161700	362681280	8680	8680	8680	8680	0
178	20241223	161600	362681280	8680	8680	8680	8680	0
179	20241223	161500	362681280	8680	8680	8680	8680	0
180	20241223	161400	362681280	8680	8680	8680	8680	0
181	20241223	161300	362681280	8680	8680	8680	8680	0
182	20241223	161200	362681280	8680	8680	8680	8680	2688
183	20241223	161100	362681280	8680	8680	8680	8680	0
184	20241223	161000	362681280	8680	8680	8680	8680	0
185	20241223	160900	362681280	8680	8680	8680	8680	0
186	20241223	160800	362681280	8680	8680	8680	8680	0
187	20241223	160700	362681280	8680	8680	8680	8680	0
188	20241223	160600	362681280	8680	8680	8680	8680	0
189	20241223	160500	362681280	8680	8680	8680	8680	0
190	20241223	160400	362681280	8680	8680	8680	8680	0
191	20241223	160300	362681280	8680	8680	8680	8680	0
192	20241223	160200	362681280	8680	8680	8680	8680	0
193	20241223	160100	362681280	8680	8680	8680	8680	0
194	20241223	160000	362681280	8680	8680	8680	8680	0
195	20241223	155900	362681280	8680	8680	8680	8680	0
196	20241223	155800	362681280	8680	8680	8680	8680	0
197	20241223	155700	362681280	8680	8680	8680	8680	0
198	20241223	155600	362681280	8680	8680	8680	8680	0
199	20241223	155500	362681280	8680	8680	8680	8680	0
200	20241223	155400	362681280	8680	8680	8680	8680	0
201	20241223	155300	362681280	8680	8680	8680	8680	0
202	20241223	155200	362681280	8680	8680	8680	8680	0
203	20241223	155100	362681280	8680	8680	8680	8680	0
204	20241223	155000	362681280	8680	8680	8680	8680	0
205	20241223	154900	362681280	8680	8680	8680	8680	0
206	20241223	154800	362681280	8680	8680	8680	8680	0
207	20241223	154700	362681280	8680	8680	8680	8680	0
208	20241223	154600	362681280	8680	8680	8680	8680	0
209	20241223	154500	362681280	8680	8680	8680	8680	0
210	20241223	154400	362681280	8680	8680	8680	8680	0
211	20241223	154300	362681280	8680	8680	8680	8680	0
212	20241223	154200	362681280	8680	8680	8680	8680	2688
213	20241223	154100	362681280	8680	8680	8680	8680	0
214	20241223	154000	362681280	8680	8680	8680	8680	0
215	20241223	153900	362681280	8680	8680	8680	8680	0
216	20241223	153800	362681280	8680	8680	8680	8680	0
217	20241223	153700	362681280	8680	8680	8680	8680	0
218	20241223	153600	362681280	8680	8680	8680	8680	0
219	20241223	153500	362681280	8680	8680	8680	8680	0
220	20241223	153400	362681280	8680	8680	8680	8680	0
221	20241223	153300	362681280	8680	8680	8680	8680	0
222	20241223	153200	362681280	8680	8680	8680	8680	0
223	20241223	153100	362681280	8680	8680	8680	8680	0
224	20241223	153000	362681280	8680	8680	8680	8680	2688
225	20241223	152900	339349440	8680	8680	8680	8680	0
226	20241223	152800	339349440	8680	8680	8680	8680	0
227	20241223	152700	339349440	8680	8680	8680	8680	0
228	20241223	152600	339349440	8680	8680	8680	8680	0
229	20241223	152500	339349440	8680	8680	8680	8680	0
230	20241223	152400	339349440	8680	8680	8680	8680	0
231	20241223	152300	339349440	8680	8680	8680	8680	0
232	20241223	152200	339349440	8680	8680	8680	8680	0
233	20241223	152100	339349440	8680	8680	8680	8680	0
234	20241223	152000	339349440	8680	8680	8680	8680	0
235	20241223	151900	339349440	8680	8680	8680	8680	0
236	20241223	151800	339349440	8680	8680	8680	8680	8
237	20241223	151700	339280000	8680	8650	8680	8650	38
238	20241223	151600	338951030	8680	8680	8680	8680	0
239	20241223	151500	338951030	8680	8680	8680	8680	1
240	20241223	151400	338942350	8680	8650	8680	8650	4
241	20241223	151300	338907690	8650	8690	8690	8650	120
242	20241223	151200	337869650	8690	8690	8690	8690	1
243	20241223	151100	337860960	8690	8690	8690	8690	1
244	20241223	151000	337852270	8650	8650	8650	8650	100
245	20241223	150900	336987270	8690	8690	8690	8650	50
246	20241223	150800	336553410	8690	8690	8690	8690	71
247	20241223	150700	335936420	8690	8690	8690	8690	43
248	20241223	150600	335562750	8690	8690	8690	8690	35
249	20241223	150500	335258600	8690	8690	8690	8650	44
250	20241223	150400	334876960	8690	8690	8690	8690	36
251	20241223	150300	334564120	8690	8690	8690	8690	1
252	20241223	150200	334555430	8690	8690	8690	8650	59
253	20241223	150100	334043560	8680	8690	8690	8680	43
254	20241223	150000	333670310	8690	8690	8690	8690	84
255	20241223	145900	332940350	8690	8690	8690	8690	42
256	20241223	145800	332575370	8690	8690	8690	8690	42
257	20241223	145700	332210390	8690	8670	8690	8670	34
258	20241223	145600	331915410	8670	8670	8670	8670	30
259	20241223	145500	331655310	8670	8670	8670	8670	39
260	20241223	145400	331317180	8670	8660	8670	8660	33
261	20241223	145300	331031130	8660	8690	8690	8660	80
262	20241223	145200	330337190	8700	8690	8700	8690	24
263	20241223	145100	330128620	8690	8690	8690	8690	41
264	20241223	145000	329772330	8690	8700	8700	8690	2
265	20241223	144900	329754940	8700	8710	8710	8700	32
266	20241223	144800	329476530	8710	8710	8710	8710	39
267	20241223	144700	329136840	8710	8710	8710	8710	30
268	20241223	144600	328875540	8720	8660	8720	8650	471
269	20241223	144500	324788380	8720	8650	8720	8650	232
270	20241223	144400	322778340	8720	8720	8720	8720	33
271	20241223	144300	322490580	8720	8720	8720	8720	32
272	20241223	144200	322211540	8720	8690	8720	8690	2868
273	20241223	144100	297262720	8650	8610	8650	8610	4257
274	20241223	144000	260506590	8620	8610	8620	8610	1126
275	20241223	143900	250810480	8610	8610	8610	8610	1
276	20241223	143800	250801870	8610	8610	8610	8570	124
277	20241223	143700	249737870	8610	8610	8610	8610	34
278	20241223	143600	249445130	8600	8600	8600	8600	1314
279	20241223	143500	238144730	8600	8600	8600	8600	39
280	20241223	143400	237809330	8600	8600	8600	8600	32
281	20241223	143300	237534130	8600	8600	8600	8600	39
282	20241223	143200	237198730	8590	8590	8590	8590	31
283	20241223	143100	236932440	8590	8590	8590	8590	0
284	20241223	143000	236932440	8590	8590	8590	8590	1
285	20241223	142900	236923850	8580	8590	8590	8580	101
286	20241223	142800	236057260	8590	8590	8590	8590	1
287	20241223	142700	236048670	8590	8590	8590	8590	0
288	20241223	142600	236048670	8590	8590	8590	8590	1
289	20241223	142500	236040080	8590	8590	8590	8590	1
290	20241223	142400	236031490	8590	8590	8590	8590	1
291	20241223	142300	236022900	8590	8590	8590	8590	1
292	20241223	142200	236014310	8590	8590	8590	8590	1
293	20241223	142100	236005720	8590	8590	8590	8590	1
294	20241223	142000	235997130	8590	8600	8600	8590	28
295	20241223	141900	235756600	8600	8590	8600	8590	3
296	20241223	141800	235730820	8590	8590	8590	8590	0
297	20241223	141700	235730820	8590	8590	8590	8590	1
298	20241223	141600	235722230	8600	8600	8600	8600	1
299	20241223	141500	235713630	8600	8590	8600	8590	51
300	20241223	141400	235275530	8600	8590	8600	8590	4
301	20241223	141300	235241160	8600	8600	8600	8600	1
302	20241223	141200	235232560	8600	8600	8600	8600	1
303	20241223	141100	235223960	8600	8600	8600	8600	1
304	20241223	141000	235215360	8600	8600	8600	8600	1
305	20241223	140900	235206760	8600	8600	8600	8600	1
306	20241223	140800	235198160	8590	8590	8590	8590	164
307	20241223	140700	233789400	8590	8590	8590	8590	0
308	20241223	140600	233789400	8590	8590	8590	8590	1
309	20241223	140500	233780810	8590	8590	8590	8590	1
310	20241223	140400	233772220	8570	8570	8570	8570	100
311	20241223	140300	232915220	8590	8590	8590	8590	1
312	20241223	140200	232906630	8580	8590	8590	8580	41
313	20241223	140100	232554840	8590	8590	8590	8590	1
314	20241223	140000	232546250	8590	8590	8590	8590	1
315	20241223	135900	232537660	8590	8590	8590	8590	8
316	20241223	135800	232468940	8590	8590	8590	8590	1
317	20241223	135700	232460350	8590	8590	8590	8580	278
318	20241223	135600	230072340	8600	8600	8600	8600	1
319	20241223	135500	230063740	8600	8600	8600	8600	1
320	20241223	135400	230055140	8600	8600	8600	8600	1
321	20241223	135300	230046540	8600	8600	8600	8600	1
322	20241223	135200	230037940	8600	8600	8600	8600	1
323	20241223	135100	230029340	8600	8600	8600	8600	0
324	20241223	135000	230029340	8600	8600	8600	8600	1
325	20241223	134900	230020740	8600	8600	8600	8600	1
326	20241223	134800	230012140	8590	8600	8600	8590	2
327	20241223	134700	229994950	8600	8600	8600	8600	0
328	20241223	134600	229994950	8600	8590	8600	8590	54
329	20241223	134500	229531080	8600	8590	8600	8590	132
330	20241223	134400	228396990	8590	8540	8590	8540	2313
331	20241223	134300	208547400	8570	8570	8570	8570	1
332	20241223	134200	208538830	8570	8570	8570	8570	1
333	20241223	134100	208530260	8530	8570	8570	8530	8
334	20241223	134000	208461980	8570	8570	8570	8570	1
335	20241223	133900	208453410	8570	8570	8570	8570	0
336	20241223	133800	208453410	8570	8570	8570	8570	1
337	20241223	133700	208444840	8570	8570	8570	8570	0
338	20241223	133600	208444840	8570	8570	8570	8570	1
339	20241223	133500	208436270	8570	8570	8570	8570	349
340	20241223	133400	205445340	8570	8570	8570	8570	1
341	20241223	133300	205436770	8570	8570	8570	8570	1
342	20241223	133200	205428200	8530	8570	8570	8530	5
343	20241223	133100	205385510	8530	8570	8570	8530	8
344	20241223	133000	205317230	8570	8570	8570	8570	1
345	20241223	132900	205308660	8570	8570	8570	8570	1
346	20241223	132800	205300090	8570	8570	8570	8570	1
347	20241223	132700	205291520	8570	8570	8570	8570	0
348	20241223	132600	205291520	8570	8570	8570	8570	1
349	20241223	132500	205282950	8570	8570	8570	8570	0
350	20241223	132400	205282950	8570	8570	8570	8570	1
351	20241223	132300	205274380	8570	8570	8570	8570	1
352	20241223	132200	205265810	8570	8570	8570	8570	1
353	20241223	132100	205257240	8570	8570	8570	8570	1
354	20241223	132000	205248670	8570	8530	8570	8530	2
355	20241223	131900	205231570	8570	8570	8570	8570	1
356	20241223	131800	205223000	8570	8570	8570	8570	101
357	20241223	131700	204357430	8570	8570	8570	8570	0
358	20241223	131600	204357430	8570	8570	8570	8570	1
359	20241223	131500	204348860	8570	8570	8570	8570	1
360	20241223	131400	204340290	8570	8540	8570	8510	41
361	20241223	131300	203991050	8570	8570	8570	8570	1
362	20241223	131200	203982480	8580	8580	8580	8580	0
363	20241223	131100	203982480	8580	8530	8580	8530	1769
364	20241223	131000	188871110	8530	8520	8530	8520	1721
365	20241223	130900	174204820	8520	8520	8520	8520	1
366	20241223	130800	174196300	8520	8520	8520	8520	1
367	20241223	130700	174187780	8500	8500	8500	8500	500
368	20241223	130600	169937780	8520	8500	8520	8480	1220
369	20241223	130500	159581840	8520	8520	8520	8520	1
370	20241223	130400	159573320	8500	8500	8500	8500	41
371	20241223	130300	159224820	8510	8510	8510	8510	0
372	20241223	130200	159224820	8510	8510	8510	8510	0
373	20241223	130100	159224820	8510	8510	8510	8510	0
374	20241223	130000	159224820	8510	8510	8510	8510	0
375	20241223	125900	159224820	8510	8510	8510	8510	0
376	20241223	125800	159224820	8510	8510	8510	8510	0
377	20241223	125700	159224820	8510	8510	8510	8510	182
378	20241223	125600	157676000	8510	8510	8510	8510	100
379	20241223	125500	156825000	8500	8500	8500	8500	0
380	20241223	125400	156825000	8500	8500	8500	8500	10
381	20241223	125300	156740000	8500	8500	8500	8500	0
382	20241223	125200	156740000	8500	8500	8500	8500	0
383	20241223	125100	156740000	8500	8500	8500	8500	0
384	20241223	125000	156740000	8500	8500	8500	8500	301
385	20241223	124900	154181500	8510	8510	8510	8510	0
386	20241223	124800	154181500	8510	8510	8510	8510	0
387	20241223	124700	154181500	8510	8510	8510	8510	50
388	20241223	124600	153756000	8510	8510	8510	8510	3
389	20241223	124500	153730470	8490	8490	8490	8490	0
390	20241223	124400	153730470	8490	8490	8490	8490	0
391	20241223	124300	153730470	8490	8490	8490	8490	5
392	20241223	124200	153688020	8510	8510	8510	8510	0
393	20241223	124100	153688020	8510	8510	8510	8510	0
394	20241223	124000	153688020	8510	8510	8510	8510	90
395	20241223	123900	152922120	8510	8510	8510	8510	10
396	20241223	123800	152837020	8490	8490	8490	8490	0
397	20241223	123700	152837020	8490	8490	8490	8490	0
398	20241223	123600	152837020	8490	8490	8490	8490	0
399	20241223	123500	152837020	8490	8490	8490	8490	2
400	20241223	123400	152820040	8510	8510	8510	8510	0
401	20241223	123300	152820040	8510	8510	8510	8510	0
402	20241223	123200	152820040	8510	8510	8510	8510	200
403	20241223	123100	151118040	8520	8520	8520	8520	0
404	20241223	123000	151118040	8520	8520	8520	8520	0
405	20241223	122900	151118040	8520	8520	8520	8520	0
406	20241223	122800	151118040	8520	8520	8520	8520	1
407	20241223	122700	151109520	8510	8510	8510	8510	0
408	20241223	122600	151109520	8510	8480	8510	8480	3609
409	20241223	122500	120442650	8480	8480	8480	8480	0
410	20241223	122400	120442650	8480	8480	8480	8480	0
411	20241223	122300	120442650	8480	8480	8480	8480	0
412	20241223	122200	120442650	8480	8480	8480	8480	0
413	20241223	122100	120442650	8480	8480	8480	8480	0
414	20241223	122000	120442650	8480	8480	8480	8480	0
415	20241223	121900	120442650	8480	8480	8480	8480	0
416	20241223	121800	120442650	8480	8480	8480	8480	0
417	20241223	121700	120442650	8480	8460	8480	8460	623
418	20241223	121600	115167630	8480	8480	8480	8480	0
419	20241223	121500	115167630	8480	8480	8480	8480	0
420	20241223	121400	115167630	8480	8480	8480	8480	0
421	20241223	121300	115167630	8480	8480	8480	8480	0
422	20241223	121200	115167630	8480	8480	8480	8480	0
423	20241223	121100	115167630	8480	8480	8480	8480	0
424	20241223	121000	115167630	8480	8480	8480	8480	0
425	20241223	120900	115167630	8480	8480	8480	8480	0
426	20241223	120800	115167630	8480	8480	8480	8480	0
427	20241223	120700	115167630	8480	8480	8480	8480	0
428	20241223	120600	115167630	8480	8480	8480	8480	0
429	20241223	120500	115167630	8480	8470	8480	8470	737
430	20241223	120400	108924240	8470	8440	8470	8440	2350
431	20241223	120300	89061380	8430	8430	8430	8430	0
432	20241223	120200	89061380	8430	8430	8430	8430	0
433	20241223	120100	89061380	8430	8430	8430	8430	0
434	20241223	120000	89061380	8430	8430	8430	8430	0
435	20241223	115900	89061380	8430	8430	8430	8430	0
436	20241223	115800	89061380	8430	8430	8430	8430	0
437	20241223	115700	89061380	8430	8430	8430	8430	1
438	20241223	115600	89052950	8430	8430	8430	8430	0
439	20241223	115500	89052950	8430	8430	8430	8430	1
440	20241223	115400	89044520	8430	8430	8430	8430	1
441	20241223	115300	89036090	8430	8430	8430	8430	3
442	20241223	115200	89010800	8430	8430	8430	8430	0
443	20241223	115100	89010800	8430	8430	8430	8430	0
444	20241223	115000	89010800	8430	8430	8430	8430	0
445	20241223	114900	89010800	8430	8430	8430	8430	0
446	20241223	114800	89010800	8430	8430	8430	8430	60
447	20241223	114700	88505000	8430	8430	8430	8430	0
448	20241223	114600	88505000	8430	8430	8430	8430	3
449	20241223	114500	88479710	8440	8440	8440	8440	0
450	20241223	114400	88479710	8440	8440	8440	8440	0
451	20241223	114300	88479710	8440	8420	8440	8400	1304
452	20241223	114200	77521550	8420	8420	8420	8420	100
453	20241223	114100	76679550	8420	8420	8420	8420	0
454	20241223	114000	76679550	8420	8420	8420	8420	0
455	20241223	113900	76679550	8420	8420	8420	8420	236
456	20241223	113800	74692430	8420	8420	8420	8420	0
457	20241223	113700	74692430	8420	8420	8420	8420	0
458	20241223	113600	74692430	8420	8420	8420	8420	0
459	20241223	113500	74692430	8420	8420	8420	8420	113
460	20241223	113400	73740970	8420	8420	8420	8420	0
461	20241223	113300	73740970	8420	8420	8420	8420	0
462	20241223	113200	73740970	8420	8420	8420	8420	10
463	20241223	113100	73656770	8420	8420	8420	8420	0
464	20241223	113000	73656770	8420	8420	8420	8420	3
465	20241223	112900	73631510	8420	8410	8420	8410	6
466	20241223	112800	73581040	8420	8420	8420	8420	0
467	20241223	112700	73581040	8420	8420	8420	8420	0
468	20241223	112600	73581040	8420	8420	8420	8420	0
469	20241223	112500	73581040	8420	8420	8420	8420	0
470	20241223	112400	73581040	8420	8420	8420	8420	0
471	20241223	112300	73581040	8420	8420	8420	8420	0
472	20241223	112200	73581040	8420	8420	8420	8420	0
473	20241223	112100	73581040	8420	8420	8420	8420	0
474	20241223	112000	73581040	8420	8420	8420	8420	0
475	20241223	111900	73581040	8420	8420	8420	8420	0
476	20241223	111800	73581040	8420	8420	8420	8420	61
477	20241223	111700	73067420	8420	8420	8420	8420	297
478	20241223	111600	70566680	8420	8420	8420	8420	6
479	20241223	111500	70516160	8420	8420	8420	8420	0
480	20241223	111400	70516160	8420	8420	8420	8420	6
481	20241223	111300	70465640	8420	8420	8420	8420	0
482	20241223	111200	70465640	8420	8420	8420	8420	0
483	20241223	111100	70465640	8420	8420	8420	8420	4
484	20241223	111000	70431960	8420	8420	8420	8420	0
485	20241223	110900	70431960	8420	8420	8420	8420	0
486	20241223	110800	70431960	8420	8420	8420	8420	0
487	20241223	110700	70431960	8420	8420	8420	8420	0
488	20241223	110600	70431960	8420	8420	8420	8420	0
489	20241223	110500	70431960	8420	8420	8420	8420	97
490	20241223	110400	69615220	8430	8430	8430	8430	0
491	20241223	110300	69615220	8430	8430	8430	8430	0
492	20241223	110200	69615220	8430	8420	8430	8420	1072
493	20241223	110100	60588490	8420	8420	8420	8420	0
494	20241223	110000	60588490	8420	8420	8420	8420	0
495	20241223	105900	60588490	8420	8420	8420	8420	0
496	20241223	105800	60588490	8420	8420	8420	8420	0
497	20241223	105700	60588490	8420	8420	8420	8420	0
498	20241223	105600	60588490	8420	8420	8420	8420	17
499	20241223	105500	60445350	8420	8420	8420	8420	0
500	20241223	105400	60445350	8420	8420	8420	8420	0
501	20241223	105300	60445350	8420	8420	8420	8420	0
502	20241223	105200	60445350	8420	8420	8420	8420	5
503	20241223	105100	60403250	8440	8440	8440	8440	0
504	20241223	105000	60403250	8440	8440	8440	8440	0
505	20241223	104900	60403250	8440	8440	8440	8440	0
506	20241223	104800	60403250	8440	8440	8440	8440	0
507	20241223	104700	60403250	8440	8440	8440	8440	0
508	20241223	104600	60403250	8440	8440	8440	8440	0
509	20241223	104500	60403250	8440	8440	8440	8440	20
510	20241223	104400	60234450	8430	8430	8430	8430	0
511	20241223	104300	60234450	8430	8430	8430	8430	0
512	20241223	104200	60234450	8430	8430	8430	8430	0
513	20241223	104100	60234450	8430	8430	8430	8430	0
514	20241223	104000	60234450	8430	8430	8430	8430	0
515	20241223	103900	60234450	8430	8430	8430	8430	0
516	20241223	103800	60234450	8430	8430	8430	8430	0
517	20241223	103700	60234450	8430	8430	8430	8430	0
518	20241223	103600	60234450	8430	8430	8430	8430	1
519	20241223	103500	60226020	8430	8430	8430	8430	0
520	20241223	103400	60226020	8430	8430	8430	8430	0
521	20241223	103300	60226020	8430	8440	8440	8430	2
522	20241223	103200	60209150	8400	8400	8400	8400	0
523	20241223	103100	60209150	8400	8400	8400	8400	134
524	20241223	103000	59083550	8400	8420	8420	8400	5
525	20241223	102900	59041500	8430	8430	8430	8430	0
526	20241223	102800	59041500	8430	8430	8430	8430	0
527	20241223	102700	59041500	8430	8440	8440	8430	3
528	20241223	102600	59016200	8420	8420	8420	8420	0
529	20241223	102500	59016200	8420	8420	8420	8420	0
530	20241223	102400	59016200	8420	8420	8420	8420	0
531	20241223	102300	59016200	8420	8420	8430	8420	80
532	20241223	102200	58342590	8430	8420	8430	8420	47
533	20241223	102100	57946830	8440	8440	8440	8440	0
534	20241223	102000	57946830	8440	8430	8440	8400	1716
535	20241223	101900	43524550	8430	8430	8430	8430	0
536	20241223	101800	43524550	8430	8430	8430	8430	1
537	20241223	101700	43516120	8430	8430	8430	8430	0
538	20241223	101600	43516120	8430	8430	8430	8430	12
539	20241223	101500	43414960	8430	8430	8430	8430	1
540	20241223	101400	43406530	8430	8430	8430	8430	1
541	20241223	101300	43398100	8430	8430	8430	8430	1
542	20241223	101200	43389670	8430	8430	8430	8430	1
543	20241223	101100	43381240	8430	8430	8430	8430	2
544	20241223	101000	43364380	8430	8430	8430	8430	1
545	20241223	100900	43355950	8420	8420	8420	8420	11
546	20241223	100800	43263330	8420	8420	8420	8420	0
547	20241223	100700	43263330	8420	8420	8420	8420	0
548	20241223	100600	43263330	8420	8420	8420	8420	1
549	20241223	100500	43254910	8400	8400	8400	8400	50
550	20241223	100400	42834910	8400	8400	8400	8400	333
551	20241223	100300	40037710	8430	8430	8430	8430	0
552	20241223	100200	40037710	8430	8430	8430	8430	0
553	20241223	100100	40037710	8430	8430	8430	8430	4
554	20241223	100000	40003990	8400	8400	8400	8400	5
555	20241223	095900	39961990	8420	8420	8420	8420	0
556	20241223	095800	39961990	8420	8420	8420	8420	0
557	20241223	095700	39961990	8420	8420	8420	8420	0
558	20241223	095600	39961990	8420	8400	8420	8400	227
559	20241223	095500	38054650	8440	8440	8440	8440	0
560	20241223	095400	38054650	8440	8440	8440	8440	0
561	20241223	095300	38054650	8440	8440	8440	8440	0
562	20241223	095200	38054650	8440	8440	8440	8440	0
563	20241223	095100	38054650	8440	8440	8440	8440	0
564	20241223	095000	38054650	8440	8440	8440	8440	0
565	20241223	094900	38054650	8440	8440	8440	8440	1
566	20241223	094800	38046210	8370	8370	8370	8370	10
567	20241223	094700	37962510	8450	8450	8450	8450	0
568	20241223	094600	37962510	8450	8450	8450	8450	0
569	20241223	094500	37962510	8450	8450	8450	8450	0
570	20241223	094400	37962510	8450	8450	8450	8450	0
571	20241223	094300	37962510	8450	8450	8450	8450	1
572	20241223	094200	37954060	8450	8380	8450	8380	2320
573	20241223	094100	18464000	8360	8360	8360	8360	17
574	20241223	094000	18321880	8380	8390	8390	8380	3
575	20241223	093900	18296730	8400	8400	8400	8400	4
576	20241223	093800	18263130	8400	8400	8400	8400	0
577	20241223	093700	18263130	8400	8400	8400	8400	2
578	20241223	093600	18246330	8400	8400	8400	8400	0
579	20241223	093500	18246330	8400	8400	8400	8400	0
580	20241223	093400	18246330	8400	8400	8400	8400	0
581	20241223	093300	18246330	8400	8400	8400	8400	0
582	20241223	093200	18246330	8400	8400	8400	8400	1
583	20241223	093100	18237930	8400	8400	8400	8400	8
584	20241223	093000	18170730	8400	8400	8400	8400	0
585	20241223	092900	18170730	8400	8400	8400	8400	0
586	20241223	092800	18170730	8400	8400	8400	8400	1
587	20241223	092700	18162330	8350	8350	8350	8350	0
588	20241223	092600	18162330	8350	8350	8350	8350	0
589	20241223	092500	18162330	8350	8360	8360	8350	220
590	20241223	092400	16324830	8360	8360	8360	8360	0
591	20241223	092300	16324830	8360	8360	8360	8360	0
592	20241223	092200	16324830	8360	8360	8360	8360	0
593	20241223	092100	16324830	8360	8360	8360	8360	96
594	20241223	092000	15522270	8400	8400	8400	8400	0
595	20241223	091900	15522270	8400	8400	8400	8400	0
596	20241223	091800	15522270	8400	8400	8400	8400	0
597	20241223	091700	15522270	8400	8400	8400	8400	0
598	20241223	091600	15522270	8400	8370	8400	8370	40
599	20241223	091500	15186630	8370	8370	8370	8370	0
600	20241223	091400	15186630	8370	8370	8370	8370	1
601	20241223	091300	15178260	8370	8370	8370	8370	0
602	20241223	091200	15178260	8370	8370	8370	8370	0
603	20241223	091100	15178260	8370	8370	8370	8370	5
604	20241223	091000	15136410	8370	8370	8370	8370	5
605	20241223	090900	15094560	8370	8370	8370	8370	27
606	20241223	090800	14868570	8370	8370	8370	8370	3
607	20241223	090700	14843460	8390	8400	8400	8390	93
608	20241223	090600	14062450	8400	8400	8400	8400	0
609	20241223	090500	14062450	8400	8400	8400	8400	0
610	20241223	090400	14062450	8400	8400	8400	8400	0
611	20241223	090300	14062450	8400	8400	8400	8400	0
612	20241223	090200	14062450	8400	8400	8400	8400	0
613	20241223	090100	14062450	8400	8380	8400	8380	925
614	20241223	090000	6298920	8300	8310	8390	8300	758