KissMeData/000140/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	183000	203770380	9700	9700	9700	9700	840
3	20241223	182900	203770380	9700	9700	9700	9700	0
4	20241223	182800	203770380	9700	9700	9700	9700	0
5	20241223	182700	203770380	9700	9700	9700	9700	0
6	20241223	182600	203770380	9700	9700	9700	9700	0
7	20241223	182500	203770380	9700	9700	9700	9700	0
8	20241223	182400	203770380	9700	9700	9700	9700	0
9	20241223	182300	203770380	9700	9700	9700	9700	0
10	20241223	182200	203770380	9700	9700	9700	9700	0
11	20241223	182100	203770380	9700	9700	9700	9700	0
12	20241223	182000	203770380	9700	9700	9700	9700	0
13	20241223	181900	203770380	9700	9700	9700	9700	0
14	20241223	181800	203770380	9700	9700	9700	9700	0
15	20241223	181700	203770380	9700	9700	9700	9700	0
16	20241223	181600	203770380	9700	9700	9700	9700	0
17	20241223	181500	203770380	9700	9700	9700	9700	0
18	20241223	181400	203770380	9700	9700	9700	9700	0
19	20241223	181300	203770380	9700	9700	9700	9700	0
20	20241223	181200	203770380	9700	9700	9700	9700	0
21	20241223	181100	203770380	9700	9700	9700	9700	0
22	20241223	181000	203770380	9700	9700	9700	9700	0
23	20241223	180900	203770380	9700	9700	9700	9700	0
24	20241223	180800	203770380	9700	9700	9700	9700	0
25	20241223	180700	203770380	9700	9700	9700	9700	0
26	20241223	180600	203770380	9700	9700	9700	9700	0
27	20241223	180500	203770380	9700	9700	9700	9700	0
28	20241223	180400	203770380	9700	9700	9700	9700	0
29	20241223	180300	203770380	9700	9700	9700	9700	0
30	20241223	180200	203770380	9700	9700	9700	9700	0
31	20241223	180100	203770380	9700	9700	9700	9700	0
32	20241223	180000	203770380	9700	9700	9700	9700	840
33	20241223	175900	203770380	9700	9700	9700	9700	0
34	20241223	175800	203770380	9700	9700	9700	9700	0
35	20241223	175700	203770380	9700	9700	9700	9700	0
36	20241223	175600	203770380	9700	9700	9700	9700	0
37	20241223	175500	203770380	9700	9700	9700	9700	0
38	20241223	175400	203770380	9700	9700	9700	9700	0
39	20241223	175300	203770380	9700	9700	9700	9700	0
40	20241223	175200	203770380	9700	9700	9700	9700	0
41	20241223	175100	203770380	9700	9700	9700	9700	0
42	20241223	175000	203770380	9700	9700	9700	9700	0
43	20241223	174900	203770380	9700	9700	9700	9700	0
44	20241223	174800	203770380	9700	9700	9700	9700	0
45	20241223	174700	203770380	9700	9700	9700	9700	0
46	20241223	174600	203770380	9700	9700	9700	9700	0
47	20241223	174500	203770380	9700	9700	9700	9700	0
48	20241223	174400	203770380	9700	9700	9700	9700	0
49	20241223	174300	203770380	9700	9700	9700	9700	0
50	20241223	174200	203770380	9700	9700	9700	9700	0
51	20241223	174100	203770380	9700	9700	9700	9700	0
52	20241223	174000	203770380	9700	9700	9700	9700	0
53	20241223	173900	203770380	9700	9700	9700	9700	0
54	20241223	173800	203770380	9700	9700	9700	9700	0
55	20241223	173700	203770380	9700	9700	9700	9700	0
56	20241223	173600	203770380	9700	9700	9700	9700	0
57	20241223	173500	203770380	9700	9700	9700	9700	0
58	20241223	173400	203770380	9700	9700	9700	9700	0
59	20241223	173300	203770380	9700	9700	9700	9700	0
60	20241223	173200	203770380	9700	9700	9700	9700	0
61	20241223	173100	203770380	9700	9700	9700	9700	0
62	20241223	173000	203770380	9700	9700	9700	9700	840
63	20241223	172900	203770380	9700	9700	9700	9700	0
64	20241223	172800	203770380	9700	9700	9700	9700	0
65	20241223	172700	203770380	9700	9700	9700	9700	0
66	20241223	172600	203770380	9700	9700	9700	9700	0
67	20241223	172500	203770380	9700	9700	9700	9700	0
68	20241223	172400	203770380	9700	9700	9700	9700	0
69	20241223	172300	203770380	9700	9700	9700	9700	0
70	20241223	172200	203770380	9700	9700	9700	9700	0
71	20241223	172100	203770380	9700	9700	9700	9700	0
72	20241223	172000	203770380	9700	9700	9700	9700	0
73	20241223	171900	203770380	9700	9700	9700	9700	0
74	20241223	171800	203770380	9700	9700	9700	9700	0
75	20241223	171700	203770380	9700	9700	9700	9700	0
76	20241223	171600	203770380	9700	9700	9700	9700	0
77	20241223	171500	203770380	9700	9700	9700	9700	0
78	20241223	171400	203770380	9700	9700	9700	9700	0
79	20241223	171300	203770380	9700	9700	9700	9700	0
80	20241223	171200	203770380	9700	9700	9700	9700	0
81	20241223	171100	203770380	9700	9700	9700	9700	0
82	20241223	171000	203770380	9700	9700	9700	9700	0
83	20241223	170900	203770380	9700	9700	9700	9700	0
84	20241223	170800	203770380	9700	9700	9700	9700	0
85	20241223	170700	203770380	9700	9700	9700	9700	0
86	20241223	170600	203770380	9700	9700	9700	9700	0
87	20241223	170500	203770380	9700	9700	9700	9700	0
88	20241223	170400	203770380	9700	9700	9700	9700	0
89	20241223	170300	203770380	9700	9700	9700	9700	0
90	20241223	170200	203770380	9700	9700	9700	9700	0
91	20241223	170100	203770380	9700	9700	9700	9700	0
92	20241223	170000	203770380	9700	9700	9700	9700	840
93	20241223	165900	203770380	9700	9700	9700	9700	0
94	20241223	165800	203770380	9700	9700	9700	9700	0
95	20241223	165700	203770380	9700	9700	9700	9700	0
96	20241223	165600	203770380	9700	9700	9700	9700	0
97	20241223	165500	203770380	9700	9700	9700	9700	0
98	20241223	165400	203770380	9700	9700	9700	9700	0
99	20241223	165300	203770380	9700	9700	9700	9700	0
100	20241223	165200	203770380	9700	9700	9700	9700	0
101	20241223	165100	203770380	9700	9700	9700	9700	0
102	20241223	165000	203770380	9700	9700	9700	9700	0
103	20241223	164900	203770380	9700	9700	9700	9700	0
104	20241223	164800	203770380	9700	9700	9700	9700	0
105	20241223	164700	203770380	9700	9700	9700	9700	0
106	20241223	164600	203770380	9700	9700	9700	9700	0
107	20241223	164500	203770380	9700	9700	9700	9700	0
108	20241223	164400	203770380	9700	9700	9700	9700	0
109	20241223	164300	203770380	9700	9700	9700	9700	0
110	20241223	164200	203770380	9700	9700	9700	9700	0
111	20241223	164100	203770380	9700	9700	9700	9700	0
112	20241223	164000	203770380	9700	9700	9700	9700	0
113	20241223	163900	203770380	9700	9700	9700	9700	0
114	20241223	163800	203770380	9700	9700	9700	9700	0
115	20241223	163700	203770380	9700	9700	9700	9700	0
116	20241223	163600	203770380	9700	9700	9700	9700	0
117	20241223	163500	203770380	9700	9700	9700	9700	0
118	20241223	163400	203770380	9700	9700	9700	9700	0
119	20241223	163300	203770380	9700	9700	9700	9700	0
120	20241223	163200	203770380	9700	9700	9700	9700	0
121	20241223	163100	203770380	9700	9700	9700	9700	0
122	20241223	163000	203770380	9700	9700	9700	9700	840
123	20241223	162900	203770380	9700	9700	9700	9700	0
124	20241223	162800	203770380	9700	9700	9700	9700	0
125	20241223	162700	203770380	9700	9700	9700	9700	0
126	20241223	162600	203770380	9700	9700	9700	9700	0
127	20241223	162500	203770380	9700	9700	9700	9700	0
128	20241223	162400	203770380	9700	9700	9700	9700	0
129	20241223	162300	203770380	9700	9700	9700	9700	0
130	20241223	162200	203770380	9700	9700	9700	9700	0
131	20241223	162100	203770380	9700	9700	9700	9700	0
132	20241223	162000	203770380	9700	9700	9700	9700	0
133	20241223	161900	203770380	9700	9700	9700	9700	0
134	20241223	161800	203770380	9700	9700	9700	9700	0
135	20241223	161700	203770380	9700	9700	9700	9700	0
136	20241223	161600	203770380	9700	9700	9700	9700	0
137	20241223	161500	203770380	9700	9700	9700	9700	0
138	20241223	161400	203770380	9700	9700	9700	9700	0
139	20241223	161300	203770380	9700	9700	9700	9700	0
140	20241223	161200	203770380	9700	9700	9700	9700	0
141	20241223	161100	203770380	9700	9700	9700	9700	0
142	20241223	161000	203770380	9700	9700	9700	9700	0
143	20241223	160900	203770380	9700	9700	9700	9700	0
144	20241223	160800	203770380	9700	9700	9700	9700	0
145	20241223	160700	203770380	9700	9700	9700	9700	0
146	20241223	160600	203770380	9700	9700	9700	9700	0
147	20241223	160500	203770380	9700	9700	9700	9700	0
148	20241223	160400	203770380	9700	9700	9700	9700	0
149	20241223	160300	203770380	9700	9700	9700	9700	0
150	20241223	160200	203770380	9700	9700	9700	9700	0
151	20241223	160100	203770380	9700	9700	9700	9700	0
152	20241223	160000	203770380	9700	9700	9700	9700	840
153	20241223	155900	203770380	9700	9700	9700	9700	0
154	20241223	155800	203770380	9700	9700	9700	9700	0
155	20241223	155700	203770380	9700	9700	9700	9700	0
156	20241223	155600	203770380	9700	9700	9700	9700	0
157	20241223	155500	203770380	9700	9700	9700	9700	0
158	20241223	155400	203770380	9700	9700	9700	9700	0
159	20241223	155300	203770380	9700	9700	9700	9700	0
160	20241223	155200	203770380	9700	9700	9700	9700	0
161	20241223	155100	203770380	9700	9700	9700	9700	0
162	20241223	155000	203770380	9700	9700	9700	9700	0
163	20241223	154900	203770380	9700	9700	9700	9700	0
164	20241223	154800	203770380	9700	9700	9700	9700	0
165	20241223	154700	203770380	9700	9700	9700	9700	0
166	20241223	154600	203770380	9700	9700	9700	9700	0
167	20241223	154500	203770380	9700	9700	9700	9700	0
168	20241223	154400	203770380	9700	9700	9700	9700	0
169	20241223	154300	203770380	9700	9700	9700	9700	0
170	20241223	154200	203770380	9700	9700	9700	9700	0
171	20241223	154100	203770380	9700	9700	9700	9700	0
172	20241223	154000	203770380	9700	9700	9700	9700	0
173	20241223	153900	203770380	9700	9700	9700	9700	0
174	20241223	153800	203770380	9700	9700	9700	9700	0
175	20241223	153700	203770380	9700	9700	9700	9700	0
176	20241223	153600	203770380	9700	9700	9700	9700	0
177	20241223	153500	203770380	9700	9700	9700	9700	0
178	20241223	153400	203770380	9700	9700	9700	9700	0
179	20241223	153300	203770380	9700	9700	9700	9700	0
180	20241223	153200	203770380	9700	9700	9700	9700	0
181	20241223	153100	203770380	9700	9700	9700	9700	0
182	20241223	153000	203770380	9700	9700	9700	9700	1680
183	20241223	152900	195622380	9700	9700	9700	9700	0
184	20241223	152800	195622380	9700	9700	9700	9700	0
185	20241223	152700	195622380	9700	9700	9700	9700	0
186	20241223	152600	195622380	9700	9700	9700	9700	0
187	20241223	152500	195622380	9700	9700	9700	9700	0
188	20241223	152400	195622380	9700	9700	9700	9700	0
189	20241223	152300	195622380	9700	9700	9700	9700	0
190	20241223	152200	195622380	9700	9700	9700	9700	0
191	20241223	152100	195622380	9700	9700	9700	9700	0
192	20241223	152000	195622380	9700	9700	9700	9700	0
193	20241223	151900	195622380	9700	9700	9700	9700	15
194	20241223	151800	195476880	9700	9710	9710	9700	18
195	20241223	151700	195302270	9700	9700	9700	9700	201
196	20241223	151600	193352570	9700	9700	9700	9700	0
197	20241223	151500	193352570	9700	9700	9700	9700	0
198	20241223	151400	193352570	9700	9700	9700	9700	1
199	20241223	151300	193342870	9700	9700	9700	9700	206
200	20241223	151200	191344670	9700	9700	9700	9700	1
201	20241223	151100	191334970	9700	9700	9700	9700	0
202	20241223	151000	191334970	9700	9690	9700	9690	2
203	20241223	150900	191315580	9700	9700	9700	9700	0
204	20241223	150800	191315580	9700	9700	9700	9700	1
205	20241223	150700	191305880	9700	9700	9700	9700	0
206	20241223	150600	191305880	9700	9700	9700	9700	0
207	20241223	150500	191305880	9700	9700	9700	9700	2
208	20241223	150400	191286480	9700	9700	9700	9700	0
209	20241223	150300	191286480	9700	9700	9700	9700	1
210	20241223	150200	191276780	9690	9690	9690	9690	0
211	20241223	150100	191276780	9690	9710	9710	9690	56
212	20241223	150000	190734120	9700	9700	9700	9700	0
213	20241223	145900	190734120	9700	9700	9700	9700	852
214	20241223	145800	182469720	9690	9690	9690	9690	200
215	20241223	145700	180531720	9690	9690	9690	9690	211
216	20241223	145600	178487130	9680	9690	9690	9680	1855
217	20241223	145500	160529930	9690	9690	9690	9690	0
218	20241223	145400	160529930	9690	9680	9690	9680	156
219	20241223	145300	159019840	9680	9680	9680	9680	0
220	20241223	145200	159019840	9680	9680	9680	9680	1
221	20241223	145100	159010160	9680	9680	9680	9680	0
222	20241223	145000	159010160	9680	9670	9680	9660	5
223	20241223	144900	158961830	9680	9680	9680	9680	0
224	20241223	144800	158961830	9680	9680	9680	9680	1
225	20241223	144700	158952150	9680	9680	9680	9680	0
226	20241223	144600	158952150	9680	9680	9680	9680	0
227	20241223	144500	158952150	9680	9680	9680	9680	1
228	20241223	144400	158942470	9680	9680	9680	9680	1
229	20241223	144300	158932790	9680	9680	9680	9680	0
230	20241223	144200	158932790	9680	9680	9680	9680	1
231	20241223	144100	158923110	9680	9680	9680	9680	0
232	20241223	144000	158923110	9680	9680	9680	9680	1
233	20241223	143900	158913430	9680	9680	9680	9680	0
234	20241223	143800	158913430	9680	9680	9680	9680	1
235	20241223	143700	158903750	9680	9680	9680	9680	0
236	20241223	143600	158903750	9680	9680	9680	9680	1
237	20241223	143500	158894070	9680	9680	9680	9680	1
238	20241223	143400	158884390	9670	9670	9670	9670	0
239	20241223	143300	158884390	9670	9670	9670	9670	3
240	20241223	143200	158855380	9670	9670	9670	9670	0
241	20241223	143100	158855380	9670	9670	9670	9670	1
242	20241223	143000	158845710	9670	9670	9670	9670	0
243	20241223	142900	158845710	9670	9670	9670	9670	1
244	20241223	142800	158836040	9660	9670	9670	9660	21
245	20241223	142700	158633150	9680	9680	9680	9680	0
246	20241223	142600	158633150	9680	9680	9680	9680	1
247	20241223	142500	158623470	9680	9680	9680	9680	0
248	20241223	142400	158623470	9680	9680	9680	9680	9
249	20241223	142300	158536350	9680	9680	9680	9680	0
250	20241223	142200	158536350	9680	9680	9680	9680	1
251	20241223	142100	158526670	9680	9680	9680	9680	0
252	20241223	142000	158526670	9680	9680	9680	9680	11
253	20241223	141900	158420190	9680	9680	9680	9680	2
254	20241223	141800	158400830	9680	9680	9680	9680	1
255	20241223	141700	158391150	9680	9680	9680	9680	0
256	20241223	141600	158391150	9680	9680	9680	9680	200
257	20241223	141500	156455150	9670	9670	9670	9670	1
258	20241223	141400	156445480	9660	9660	9660	9660	0
259	20241223	141300	156445480	9660	9680	9680	9660	59
260	20241223	141200	155875520	9660	9670	9670	9660	7
261	20241223	141100	155807890	9670	9670	9670	9670	11
262	20241223	141000	155701520	9670	9670	9670	9670	5
263	20241223	140900	155653170	9670	9670	9680	9670	27
264	20241223	140800	155392070	9680	9680	9680	9680	0
265	20241223	140700	155392070	9680	9680	9680	9680	0
266	20241223	140600	155392070	9680	9670	9680	9670	27
267	20241223	140500	155130720	9650	9650	9650	9650	207
268	20241223	140400	153133170	9680	9680	9680	9680	1
269	20241223	140300	153123490	9660	9660	9660	9660	0
270	20241223	140200	153123490	9660	9660	9660	9660	51
271	20241223	140100	152630830	9680	9680	9680	9680	0
272	20241223	140000	152630830	9680	9680	9680	9680	1
273	20241223	135900	152621150	9680	9680	9680	9680	0
274	20241223	135800	152621150	9680	9680	9680	9680	1
275	20241223	135700	152611470	9680	9680	9680	9680	0
276	20241223	135600	152611470	9680	9680	9680	9680	0
277	20241223	135500	152611470	9680	9680	9680	9680	1
278	20241223	135400	152601790	9670	9670	9670	9670	0
279	20241223	135300	152601790	9670	9670	9670	9670	1
280	20241223	135200	152592120	9670	9670	9670	9670	0
281	20241223	135100	152592120	9670	9670	9670	9670	1
282	20241223	135000	152582450	9670	9670	9670	9670	0
283	20241223	134900	152582450	9670	9670	9670	9670	1
284	20241223	134800	152572780	9670	9670	9670	9670	0
285	20241223	134700	152572780	9670	9660	9670	9660	34
286	20241223	134600	152244310	9660	9660	9660	9660	1
287	20241223	134500	152234650	9660	9660	9660	9660	0
288	20241223	134400	152234650	9660	9660	9660	9660	1
289	20241223	134300	152224990	9660	9660	9660	9660	0
290	20241223	134200	152224990	9660	9660	9660	9660	31
291	20241223	134100	151925530	9660	9660	9660	9660	0
292	20241223	134000	151925530	9660	9660	9660	9660	21
293	20241223	133900	151722670	9660	9660	9660	9660	0
294	20241223	133800	151722670	9660	9660	9660	9660	1
295	20241223	133700	151713010	9660	9660	9660	9660	14
296	20241223	133600	151577770	9660	9680	9680	9660	2
297	20241223	133500	151558430	9680	9680	9680	9680	0
298	20241223	133400	151558430	9680	9680	9680	9680	1
299	20241223	133300	151548750	9680	9680	9680	9680	0
300	20241223	133200	151548750	9680	9650	9680	9650	5
301	20241223	133100	151500470	9680	9680	9680	9680	0
302	20241223	133000	151500470	9680	9680	9680	9680	1
303	20241223	132900	151490790	9680	9650	9680	9650	29
304	20241223	132800	151210340	9660	9660	9660	9660	46
305	20241223	132700	150765980	9650	9650	9650	9650	0
306	20241223	132600	150765980	9650	9650	9650	9650	7
307	20241223	132500	150698430	9660	9660	9660	9660	1
308	20241223	132400	150688770	9660	9660	9660	9660	0
309	20241223	132300	150688770	9660	9660	9660	9660	96
310	20241223	132200	149761410	9660	9660	9660	9660	7
311	20241223	132100	149693790	9670	9680	9680	9670	4
312	20241223	132000	149655100	9680	9680	9680	9680	0
313	20241223	131900	149655100	9680	9680	9680	9680	1
314	20241223	131800	149645420	9680	9680	9680	9680	0
315	20241223	131700	149645420	9680	9680	9680	9680	0
316	20241223	131600	149645420	9680	9680	9680	9680	1
317	20241223	131500	149635740	9680	9680	9680	9680	0
318	20241223	131400	149635740	9680	9680	9680	9680	19
319	20241223	131300	149451820	9680	9680	9680	9680	0
320	20241223	131200	149451820	9680	9680	9680	9680	1
321	20241223	131100	149442140	9670	9670	9670	9670	0
322	20241223	131000	149442140	9670	9670	9670	9670	1
323	20241223	130900	149432470	9660	9660	9660	9660	0
324	20241223	130800	149432470	9660	9670	9670	9660	2
325	20241223	130700	149413140	9670	9670	9670	9670	0
326	20241223	130600	149413140	9670	9670	9670	9670	0
327	20241223	130500	149413140	9670	9660	9670	9660	250
328	20241223	130400	146997130	9640	9640	9640	9640	0
329	20241223	130300	146997130	9640	9640	9640	9640	0
330	20241223	130200	146997130	9640	9640	9640	9640	108
331	20241223	130100	145956010	9640	9640	9640	9640	0
332	20241223	130000	145956010	9640	9640	9640	9640	0
333	20241223	125900	145956010	9640	9640	9640	9640	100
334	20241223	125800	144992010	9650	9650	9650	9650	100
335	20241223	125700	144027010	9650	9650	9650	9650	0
336	20241223	125600	144027010	9650	9650	9650	9650	100
337	20241223	125500	143062010	9650	9650	9650	9650	0
338	20241223	125400	143062010	9650	9650	9650	9650	0
339	20241223	125300	143062010	9650	9650	9650	9650	0
340	20241223	125200	143062010	9650	9650	9650	9650	83
341	20241223	125100	142261060	9660	9660	9660	9660	52
342	20241223	125000	141758740	9650	9650	9650	9650	323
343	20241223	124900	138641790	9650	9670	9670	9650	505
344	20241223	124800	133766500	9670	9670	9670	9660	253
345	20241223	124700	131320090	9680	9680	9680	9680	42
346	20241223	124600	130913530	9680	9680	9680	9680	113
347	20241223	124500	129819690	9690	9690	9690	9690	9
348	20241223	124400	129732480	9690	9690	9690	9690	2
349	20241223	124300	129713100	9680	9680	9680	9680	5
350	20241223	124200	129664700	9700	9700	9700	9700	3
351	20241223	124100	129635600	9700	9700	9700	9700	6
352	20241223	124000	129577400	9680	9680	9680	9680	4
353	20241223	123900	129538680	9670	9670	9670	9670	0
354	20241223	123800	129538680	9670	9670	9670	9670	11
355	20241223	123700	129432310	9700	9700	9700	9700	20
356	20241223	123600	129238310	9690	9680	9690	9670	199
357	20241223	123500	127310870	9670	9670	9670	9670	58
358	20241223	123400	126750010	9670	9680	9680	9670	52
359	20241223	123300	126246660	9690	9700	9700	9690	108
360	20241223	123200	125199570	9700	9750	9750	9700	66
361	20241223	123100	124559240	9750	9720	9750	9700	15
362	20241223	123000	124413220	9750	9700	9750	9700	400
363	20241223	122900	120514920	9720	9700	9720	9700	260
364	20241223	122800	117989820	9700	9720	9730	9700	64
365	20241223	122700	117367740	9750	9710	9750	9710	1821
366	20241223	122600	99666110	9710	9690	9710	9690	1336
367	20241223	122500	86697180	9680	9680	9690	9680	376
368	20241223	122400	83055160	9670	9670	9670	9670	1
369	20241223	122300	83045490	9670	9670	9680	9650	304
370	20241223	122200	80108170	9680	9680	9680	9670	151
371	20241223	122100	78646700	9670	9670	9670	9670	277
372	20241223	122000	75968110	9660	9650	9660	9650	68
373	20241223	121900	75311400	9660	9660	9660	9660	0
374	20241223	121800	75311400	9660	9660	9660	9660	113
375	20241223	121700	74219820	9660	9660	9660	9650	140
376	20241223	121600	72867680	9650	9650	9650	9650	0
377	20241223	121500	72867680	9650	9650	9650	9650	0
378	20241223	121400	72867680	9650	9650	9650	9650	100
379	20241223	121300	71902680	9650	9650	9650	9650	0
380	20241223	121200	71902680	9650	9650	9650	9650	100
381	20241223	121100	70937680	9650	9650	9650	9650	136
382	20241223	121000	69625280	9650	9640	9650	9610	183
383	20241223	120900	67861750	9630	9630	9630	9610	16
384	20241223	120800	67707690	9620	9620	9620	9620	0
385	20241223	120700	67707690	9620	9620	9620	9620	0
386	20241223	120600	67707690	9620	9620	9620	9620	0
387	20241223	120500	67707690	9620	9610	9620	9610	108
388	20241223	120400	66668740	9600	9600	9600	9600	0
389	20241223	120300	66668740	9600	9600	9600	9600	0
390	20241223	120200	66668740	9600	9620	9620	9600	33
391	20241223	120100	66351900	9610	9610	9610	9610	0
392	20241223	120000	66351900	9610	9610	9610	9610	0
393	20241223	115900	66351900	9610	9600	9610	9600	127
394	20241223	115800	65132290	9610	9610	9610	9610	2
395	20241223	115700	65113070	9600	9600	9600	9600	150
396	20241223	115600	63673070	9600	9600	9600	9600	0
397	20241223	115500	63673070	9600	9610	9610	9600	30
398	20241223	115400	63384960	9600	9610	9610	9600	82
399	20241223	115300	62596950	9600	9600	9600	9600	0
400	20241223	115200	62596950	9600	9600	9600	9600	0
401	20241223	115100	62596950	9600	9600	9600	9600	0
402	20241223	115000	62596950	9600	9600	9600	9600	0
403	20241223	114900	62596950	9600	9600	9600	9600	0
404	20241223	114800	62596950	9600	9600	9600	9600	5
405	20241223	114700	62548950	9590	9590	9590	9590	0
406	20241223	114600	62548950	9590	9590	9590	9590	0
407	20241223	114500	62548950	9590	9590	9590	9590	0
408	20241223	114400	62548950	9590	9590	9590	9590	0
409	20241223	114300	62548950	9590	9590	9590	9590	0
410	20241223	114200	62548950	9590	9590	9590	9590	0
411	20241223	114100	62548950	9590	9590	9590	9590	0
412	20241223	114000	62548950	9590	9590	9590	9590	10
413	20241223	113900	62453050	9590	9590	9590	9590	0
414	20241223	113800	62453050	9590	9590	9590	9590	0
415	20241223	113700	62453050	9590	9590	9590	9590	0
416	20241223	113600	62453050	9590	9590	9590	9590	0
417	20241223	113500	62453050	9590	9590	9590	9590	0
418	20241223	113400	62453050	9590	9590	9590	9590	1
419	20241223	113300	62443460	9590	9590	9590	9590	1
420	20241223	113200	62433870	9600	9600	9600	9600	0
421	20241223	113100	62433870	9600	9600	9600	9600	0
422	20241223	113000	62433870	9600	9600	9600	9590	40
423	20241223	112900	62049890	9600	9600	9600	9600	0
424	20241223	112800	62049890	9600	9600	9600	9600	0
425	20241223	112700	62049890	9600	9600	9600	9600	0
426	20241223	112600	62049890	9600	9590	9600	9590	60
427	20241223	112500	61474010	9590	9590	9590	9590	0
428	20241223	112400	61474010	9590	9590	9590	9590	0
429	20241223	112300	61474010	9590	9590	9590	9590	0
430	20241223	112200	61474010	9590	9590	9590	9590	0
431	20241223	112100	61474010	9590	9590	9590	9590	0
432	20241223	112000	61474010	9590	9590	9590	9590	0
433	20241223	111900	61474010	9590	9590	9590	9590	13
434	20241223	111800	61349340	9590	9590	9590	9590	100
435	20241223	111700	60390340	9590	9590	9590	9590	0
436	20241223	111600	60390340	9590	9590	9590	9590	1
437	20241223	111500	60380750	9570	9570	9570	9570	0
438	20241223	111400	60380750	9570	9570	9570	9570	6
439	20241223	111300	60323330	9560	9560	9560	9560	0
440	20241223	111200	60323330	9560	9560	9560	9560	0
441	20241223	111100	60323330	9560	9560	9560	9560	1
442	20241223	111000	60313770	9560	9560	9560	9560	100
443	20241223	110900	59357770	9580	9580	9580	9580	0
444	20241223	110800	59357770	9580	9580	9580	9580	0
445	20241223	110700	59357770	9580	9580	9580	9580	20
446	20241223	110600	59166170	9590	9590	9590	9590	0
447	20241223	110500	59166170	9590	9590	9590	9590	0
448	20241223	110400	59166170	9590	9590	9590	9590	0
449	20241223	110300	59166170	9590	9590	9590	9590	0
450	20241223	110200	59166170	9590	9580	9590	9580	4
451	20241223	110100	59127840	9580	9580	9580	9580	0
452	20241223	110000	59127840	9580	9580	9580	9580	0
453	20241223	105900	59127840	9580	9560	9580	9560	1387
454	20241223	105800	45864420	9570	9570	9570	9570	0
455	20241223	105700	45864420	9570	9570	9570	9570	0
456	20241223	105600	45864420	9570	9570	9570	9570	0
457	20241223	105500	45864420	9570	9570	9570	9570	2
458	20241223	105400	45845280	9570	9570	9570	9570	0
459	20241223	105300	45845280	9570	9570	9570	9570	0
460	20241223	105200	45845280	9570	9570	9570	9570	0
461	20241223	105100	45845280	9570	9570	9570	9570	0
462	20241223	105000	45845280	9570	9570	9570	9570	0
463	20241223	104900	45845280	9570	9570	9570	9570	18
464	20241223	104800	45673020	9570	9570	9570	9570	0
465	20241223	104700	45673020	9570	9570	9570	9570	0
466	20241223	104600	45673020	9570	9570	9570	9570	0
467	20241223	104500	45673020	9570	9570	9570	9570	0
468	20241223	104400	45673020	9570	9570	9570	9570	5
469	20241223	104300	45625170	9570	9570	9570	9570	0
470	20241223	104200	45625170	9570	9570	9570	9570	5
471	20241223	104100	45577320	9570	9570	9570	9570	483
472	20241223	104000	40955010	9580	9580	9580	9580	0
473	20241223	103900	40955010	9580	9580	9580	9580	0
474	20241223	103800	40955010	9580	9580	9580	9580	0
475	20241223	103700	40955010	9580	9580	9580	9580	0
476	20241223	103600	40955010	9580	9580	9580	9580	0
477	20241223	103500	40955010	9580	9580	9580	9580	1
478	20241223	103400	40945430	9590	9590	9590	9590	0
479	20241223	103300	40945430	9590	9590	9590	9590	0
480	20241223	103200	40945430	9590	9590	9590	9590	0
481	20241223	103100	40945430	9590	9590	9590	9590	0
482	20241223	103000	40945430	9590	9590	9590	9590	0
483	20241223	102900	40945430	9590	9590	9590	9590	0
484	20241223	102800	40945430	9590	9590	9590	9590	0
485	20241223	102700	40945430	9590	9590	9590	9590	0
486	20241223	102600	40945430	9590	9590	9590	9590	0
487	20241223	102500	40945430	9590	9590	9590	9590	0
488	20241223	102400	40945430	9590	9580	9590	9580	195
489	20241223	102300	39076480	9580	9570	9580	9570	550
490	20241223	102200	33809190	9560	9560	9560	9560	391
491	20241223	102100	30071230	9550	9550	9550	9550	0
492	20241223	102000	30071230	9550	9550	9550	9550	0
493	20241223	101900	30071230	9550	9550	9550	9550	0
494	20241223	101800	30071230	9550	9550	9550	9550	0
495	20241223	101700	30071230	9550	9550	9550	9550	0
496	20241223	101600	30071230	9550	9550	9550	9550	100
497	20241223	101500	29116230	9550	9550	9550	9550	1
498	20241223	101400	29106680	9550	9550	9550	9550	0
499	20241223	101300	29106680	9550	9550	9550	9550	0
500	20241223	101200	29106680	9550	9550	9550	9550	9
501	20241223	101100	29020730	9550	9550	9550	9550	0
502	20241223	101000	29020730	9550	9550	9550	9550	0
503	20241223	100900	29020730	9550	9550	9550	9550	0
504	20241223	100800	29020730	9550	9550	9550	9550	0
505	20241223	100700	29020730	9550	9550	9550	9550	15
506	20241223	100600	28877480	9550	9550	9550	9550	5
507	20241223	100500	28829730	9550	9550	9550	9550	0
508	20241223	100400	28829730	9550	9550	9550	9550	0
509	20241223	100300	28829730	9550	9550	9550	9550	2
510	20241223	100200	28810630	9550	9550	9550	9550	0
511	20241223	100100	28810630	9550	9550	9550	9550	0
512	20241223	100000	28810630	9550	9550	9550	9550	0
513	20241223	095900	28810630	9550	9550	9550	9550	0
514	20241223	095800	28810630	9550	9550	9550	9550	10
515	20241223	095700	28715130	9540	9540	9540	9540	0
516	20241223	095600	28715130	9540	9540	9540	9540	0
517	20241223	095500	28715130	9540	9540	9540	9540	0
518	20241223	095400	28715130	9540	9540	9540	9540	7
519	20241223	095300	28648350	9540	9550	9550	9540	287
520	20241223	095200	25908500	9550	9550	9550	9550	0
521	20241223	095100	25908500	9550	9550	9550	9550	0
522	20241223	095000	25908500	9550	9550	9550	9550	5
523	20241223	094900	25860750	9570	9570	9570	9570	0
524	20241223	094800	25860750	9570	9560	9570	9560	50
525	20241223	094700	25382500	9550	9550	9550	9550	1
526	20241223	094600	25372950	9570	9570	9570	9570	0
527	20241223	094500	25372950	9570	9570	9570	9570	0
528	20241223	094400	25372950	9570	9570	9570	9570	0
529	20241223	094300	25372950	9570	9570	9570	9570	0
530	20241223	094200	25372950	9570	9570	9570	9570	30
531	20241223	094100	25085850	9570	9570	9570	9570	0
532	20241223	094000	25085850	9570	9570	9570	9570	8
533	20241223	093900	25009290	9570	9580	9580	9570	20
534	20241223	093800	24817860	9580	9580	9580	9580	0
535	20241223	093700	24817860	9580	9570	9580	9570	43
536	20241223	093600	24406340	9570	9560	9570	9560	166
537	20241223	093500	22818060	9560	9560	9560	9560	0
538	20241223	093400	22818060	9560	9560	9560	9560	13
539	20241223	093300	22693780	9560	9560	9560	9560	0
540	20241223	093200	22693780	9560	9550	9560	9550	194
541	20241223	093100	20840150	9570	9570	9570	9570	2
542	20241223	093000	20821010	9550	9550	9550	9550	0
543	20241223	092900	20821010	9550	9550	9550	9550	0
544	20241223	092800	20821010	9550	9550	9550	9550	16
545	20241223	092700	20668210	9550	9550	9550	9550	0
546	20241223	092600	20668210	9550	9550	9550	9550	0
547	20241223	092500	20668210	9550	9550	9550	9550	0
548	20241223	092400	20668210	9550	9550	9550	9550	1
549	20241223	092300	20658660	9570	9570	9570	9570	0
550	20241223	092200	20658660	9570	9570	9570	9570	0
551	20241223	092100	20658660	9570	9580	9580	9570	3
552	20241223	092000	20629930	9580	9550	9580	9550	5
553	20241223	091900	20582060	9540	9540	9540	9540	222
554	20241223	091800	18464180	9530	9540	9540	9530	23
555	20241223	091700	18244900	9540	9540	9540	9540	0
556	20241223	091600	18244900	9540	9550	9550	9540	430
557	20241223	091500	14142690	9580	9590	9590	9580	258
558	20241223	091400	11671020	9580	9580	9580	9580	532
559	20241223	091300	6574460	9590	9590	9590	9590	12
560	20241223	091200	6459380	9580	9580	9590	9580	289
561	20241223	091100	3690170	9580	9580	9580	9580	0
562	20241223	091000	3690170	9580	9580	9580	9580	1
563	20241223	090900	3680590	9580	9580	9580	9580	0
564	20241223	090800	3680590	9580	9580	9580	9580	0
565	20241223	090700	3680590	9580	9580	9580	9580	3
566	20241223	090600	3651850	9590	9580	9590	9580	9
567	20241223	090500	3565590	9590	9590	9590	9590	0
568	20241223	090400	3565590	9590	9590	9590	9590	0
569	20241223	090300	3565590	9590	9590	9590	9590	0
570	20241223	090200	3565590	9590	9590	9590	9590	0
571	20241223	090100	3565590	9590	9590	9590	9590	0
572	20241223	090000	3565590	9590	9590	9600	9460	372