KissMeData/042520/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	192700	149835500	8870	8870	8870	8870	200
3	20241223	192600	149835500	8870	8870	8870	8870	0
4	20241223	192500	149835500	8870	8870	8870	8870	0
5	20241223	192400	149835500	8870	8870	8870	8870	0
6	20241223	192300	149835500	8870	8870	8870	8870	0
7	20241223	192200	149835500	8870	8870	8870	8870	0
8	20241223	192100	149835500	8870	8870	8870	8870	0
9	20241223	192000	149835500	8870	8870	8870	8870	0
10	20241223	191900	149835500	8870	8870	8870	8870	0
11	20241223	191800	149835500	8870	8870	8870	8870	0
12	20241223	191700	149835500	8870	8870	8870	8870	0
13	20241223	191600	149835500	8870	8870	8870	8870	0
14	20241223	191500	149835500	8870	8870	8870	8870	0
15	20241223	191400	149835500	8870	8870	8870	8870	0
16	20241223	191300	149835500	8870	8870	8870	8870	0
17	20241223	191200	149835500	8870	8870	8870	8870	0
18	20241223	191100	149835500	8870	8870	8870	8870	0
19	20241223	191000	149835500	8870	8870	8870	8870	0
20	20241223	190900	149835500	8870	8870	8870	8870	0
21	20241223	190800	149835500	8870	8870	8870	8870	0
22	20241223	190700	149835500	8870	8870	8870	8870	0
23	20241223	190600	149835500	8870	8870	8870	8870	0
24	20241223	190500	149835500	8870	8870	8870	8870	0
25	20241223	190400	149835500	8870	8870	8870	8870	0
26	20241223	190300	149835500	8870	8870	8870	8870	0
27	20241223	190200	149835500	8870	8870	8870	8870	0
28	20241223	190100	149835500	8870	8870	8870	8870	0
29	20241223	190000	149835500	8870	8870	8870	8870	0
30	20241223	185900	149835500	8870	8870	8870	8870	0
31	20241223	185800	149835500	8870	8870	8870	8870	0
32	20241223	185700	149835500	8870	8870	8870	8870	200
33	20241223	185600	149835500	8870	8870	8870	8870	0
34	20241223	185500	149835500	8870	8870	8870	8870	0
35	20241223	185400	149835500	8870	8870	8870	8870	0
36	20241223	185300	149835500	8870	8870	8870	8870	0
37	20241223	185200	149835500	8870	8870	8870	8870	0
38	20241223	185100	149835500	8870	8870	8870	8870	0
39	20241223	185000	149835500	8870	8870	8870	8870	0
40	20241223	184900	149835500	8870	8870	8870	8870	0
41	20241223	184800	149835500	8870	8870	8870	8870	0
42	20241223	184700	149835500	8870	8870	8870	8870	0
43	20241223	184600	149835500	8870	8870	8870	8870	0
44	20241223	184500	149835500	8870	8870	8870	8870	0
45	20241223	184400	149835500	8870	8870	8870	8870	0
46	20241223	184300	149835500	8870	8870	8870	8870	0
47	20241223	184200	149835500	8870	8870	8870	8870	0
48	20241223	184100	149835500	8870	8870	8870	8870	0
49	20241223	184000	149835500	8870	8870	8870	8870	0
50	20241223	183900	149835500	8870	8870	8870	8870	0
51	20241223	183800	149835500	8870	8870	8870	8870	0
52	20241223	183700	149835500	8870	8870	8870	8870	0
53	20241223	183600	149835500	8870	8870	8870	8870	0
54	20241223	183500	149835500	8870	8870	8870	8870	0
55	20241223	183400	149835500	8870	8870	8870	8870	0
56	20241223	183300	149835500	8870	8870	8870	8870	0
57	20241223	183200	149835500	8870	8870	8870	8870	0
58	20241223	183100	149835500	8870	8870	8870	8870	0
59	20241223	183000	149835500	8870	8870	8870	8870	0
60	20241223	182900	149835500	8870	8870	8870	8870	0
61	20241223	182800	149835500	8870	8870	8870	8870	0
62	20241223	182700	149835500	8870	8870	8870	8870	200
63	20241223	182600	149835500	8870	8870	8870	8870	0
64	20241223	182500	149835500	8870	8870	8870	8870	0
65	20241223	182400	149835500	8870	8870	8870	8870	0
66	20241223	182300	149835500	8870	8870	8870	8870	0
67	20241223	182200	149835500	8870	8870	8870	8870	0
68	20241223	182100	149835500	8870	8870	8870	8870	0
69	20241223	182000	149835500	8870	8870	8870	8870	0
70	20241223	181900	149835500	8870	8870	8870	8870	0
71	20241223	181800	149835500	8870	8870	8870	8870	0
72	20241223	181700	149835500	8870	8870	8870	8870	0
73	20241223	181600	149835500	8870	8870	8870	8870	0
74	20241223	181500	149835500	8870	8870	8870	8870	0
75	20241223	181400	149835500	8870	8870	8870	8870	0
76	20241223	181300	149835500	8870	8870	8870	8870	0
77	20241223	181200	149835500	8870	8870	8870	8870	0
78	20241223	181100	149835500	8870	8870	8870	8870	0
79	20241223	181000	149835500	8870	8870	8870	8870	0
80	20241223	180900	149835500	8870	8870	8870	8870	0
81	20241223	180800	149835500	8870	8870	8870	8870	0
82	20241223	180700	149835500	8870	8870	8870	8870	0
83	20241223	180600	149835500	8870	8870	8870	8870	0
84	20241223	180500	149835500	8870	8870	8870	8870	0
85	20241223	180400	149835500	8870	8870	8870	8870	0
86	20241223	180300	149835500	8870	8870	8870	8870	0
87	20241223	180200	149835500	8870	8870	8870	8870	0
88	20241223	180100	149835500	8870	8870	8870	8870	0
89	20241223	180000	149835500	8870	8870	8870	8870	0
90	20241223	175900	149835500	8870	8870	8870	8870	0
91	20241223	175800	149835500	8870	8870	8870	8870	0
92	20241223	175700	149835500	8870	8870	8870	8870	200
93	20241223	175600	149835500	8870	8870	8870	8870	0
94	20241223	175500	149835500	8870	8870	8870	8870	0
95	20241223	175400	149835500	8870	8870	8870	8870	0
96	20241223	175300	149835500	8870	8870	8870	8870	0
97	20241223	175200	149835500	8870	8870	8870	8870	0
98	20241223	175100	149835500	8870	8870	8870	8870	0
99	20241223	175000	149835500	8870	8870	8870	8870	0
100	20241223	174900	149835500	8870	8870	8870	8870	0
101	20241223	174800	149835500	8870	8870	8870	8870	0
102	20241223	174700	149835500	8870	8870	8870	8870	0
103	20241223	174600	149835500	8870	8870	8870	8870	0
104	20241223	174500	149835500	8870	8870	8870	8870	0
105	20241223	174400	149835500	8870	8870	8870	8870	0
106	20241223	174300	149835500	8870	8870	8870	8870	0
107	20241223	174200	149835500	8870	8870	8870	8870	0
108	20241223	174100	149835500	8870	8870	8870	8870	0
109	20241223	174000	149835500	8870	8870	8870	8870	0
110	20241223	173900	149835500	8870	8870	8870	8870	0
111	20241223	173800	149835500	8870	8870	8870	8870	0
112	20241223	173700	149835500	8870	8870	8870	8870	0
113	20241223	173600	149835500	8870	8870	8870	8870	0
114	20241223	173500	149835500	8870	8870	8870	8870	0
115	20241223	173400	149835500	8870	8870	8870	8870	0
116	20241223	173300	149835500	8870	8870	8870	8870	0
117	20241223	173200	149835500	8870	8870	8870	8870	0
118	20241223	173100	149835500	8870	8870	8870	8870	0
119	20241223	173000	149835500	8870	8870	8870	8870	0
120	20241223	172900	149835500	8870	8870	8870	8870	0
121	20241223	172800	149835500	8870	8870	8870	8870	0
122	20241223	172700	149835500	8870	8870	8870	8870	200
123	20241223	172600	149835500	8870	8870	8870	8870	0
124	20241223	172500	149835500	8870	8870	8870	8870	0
125	20241223	172400	149835500	8870	8870	8870	8870	0
126	20241223	172300	149835500	8870	8870	8870	8870	0
127	20241223	172200	149835500	8870	8870	8870	8870	0
128	20241223	172100	149835500	8870	8870	8870	8870	0
129	20241223	172000	149835500	8870	8870	8870	8870	0
130	20241223	171900	149835500	8870	8870	8870	8870	0
131	20241223	171800	149835500	8870	8870	8870	8870	0
132	20241223	171700	149835500	8870	8870	8870	8870	0
133	20241223	171600	149835500	8870	8870	8870	8870	0
134	20241223	171500	149835500	8870	8870	8870	8870	0
135	20241223	171400	149835500	8870	8870	8870	8870	0
136	20241223	171300	149835500	8870	8870	8870	8870	0
137	20241223	171200	149835500	8870	8870	8870	8870	0
138	20241223	171100	149835500	8870	8870	8870	8870	0
139	20241223	171000	149835500	8870	8870	8870	8870	0
140	20241223	170900	149835500	8870	8870	8870	8870	0
141	20241223	170800	149835500	8870	8870	8870	8870	0
142	20241223	170700	149835500	8870	8870	8870	8870	0
143	20241223	170600	149835500	8870	8870	8870	8870	0
144	20241223	170500	149835500	8870	8870	8870	8870	0
145	20241223	170400	149835500	8870	8870	8870	8870	0
146	20241223	170300	149835500	8870	8870	8870	8870	0
147	20241223	170200	149835500	8870	8870	8870	8870	0
148	20241223	170100	149835500	8870	8870	8870	8870	0
149	20241223	170000	149835500	8870	8870	8870	8870	0
150	20241223	165900	149835500	8870	8870	8870	8870	0
151	20241223	165800	149835500	8870	8870	8870	8870	0
152	20241223	165700	149835500	8870	8870	8870	8870	200
153	20241223	165600	149835500	8870	8870	8870	8870	0
154	20241223	165500	149835500	8870	8870	8870	8870	0
155	20241223	165400	149835500	8870	8870	8870	8870	0
156	20241223	165300	149835500	8870	8870	8870	8870	0
157	20241223	165200	149835500	8870	8870	8870	8870	0
158	20241223	165100	149835500	8870	8870	8870	8870	0
159	20241223	165000	149835500	8870	8870	8870	8870	0
160	20241223	164900	149835500	8870	8870	8870	8870	0
161	20241223	164800	149835500	8870	8870	8870	8870	0
162	20241223	164700	149835500	8870	8870	8870	8870	0
163	20241223	164600	149835500	8870	8870	8870	8870	0
164	20241223	164500	149835500	8870	8870	8870	8870	0
165	20241223	164400	149835500	8870	8870	8870	8870	0
166	20241223	164300	149835500	8870	8870	8870	8870	0
167	20241223	164200	149835500	8870	8870	8870	8870	0
168	20241223	164100	149835500	8870	8870	8870	8870	0
169	20241223	164000	149835500	8870	8870	8870	8870	0
170	20241223	163900	149835500	8870	8870	8870	8870	0
171	20241223	163800	149835500	8870	8870	8870	8870	0
172	20241223	163700	149835500	8870	8870	8870	8870	0
173	20241223	163600	149835500	8870	8870	8870	8870	0
174	20241223	163500	149835500	8870	8870	8870	8870	0
175	20241223	163400	149835500	8870	8870	8870	8870	0
176	20241223	163300	149835500	8870	8870	8870	8870	0
177	20241223	163200	149835500	8870	8870	8870	8870	0
178	20241223	163100	149835500	8870	8870	8870	8870	0
179	20241223	163000	149835500	8870	8870	8870	8870	0
180	20241223	162900	149835500	8870	8870	8870	8870	0
181	20241223	162800	149835500	8870	8870	8870	8870	0
182	20241223	162700	149835500	8870	8870	8870	8870	200
183	20241223	162600	149835500	8870	8870	8870	8870	0
184	20241223	162500	149835500	8870	8870	8870	8870	0
185	20241223	162400	149835500	8870	8870	8870	8870	0
186	20241223	162300	149835500	8870	8870	8870	8870	0
187	20241223	162200	149835500	8870	8870	8870	8870	0
188	20241223	162100	149835500	8870	8870	8870	8870	0
189	20241223	162000	149835500	8870	8870	8870	8870	0
190	20241223	161900	149835500	8870	8870	8870	8870	0
191	20241223	161800	149835500	8870	8870	8870	8870	0
192	20241223	161700	149835500	8870	8870	8870	8870	0
193	20241223	161600	149835500	8870	8870	8870	8870	0
194	20241223	161500	149835500	8870	8870	8870	8870	0
195	20241223	161400	149835500	8870	8870	8870	8870	0
196	20241223	161300	149835500	8870	8870	8870	8870	0
197	20241223	161200	149835500	8870	8870	8870	8870	0
198	20241223	161100	149835500	8870	8870	8870	8870	0
199	20241223	161000	149835500	8870	8870	8870	8870	0
200	20241223	160900	149835500	8870	8870	8870	8870	0
201	20241223	160800	149835500	8870	8870	8870	8870	0
202	20241223	160700	149835500	8870	8870	8870	8870	0
203	20241223	160600	149835500	8870	8870	8870	8870	0
204	20241223	160500	149835500	8870	8870	8870	8870	0
205	20241223	160400	149835500	8870	8870	8870	8870	0
206	20241223	160300	149835500	8870	8870	8870	8870	0
207	20241223	160200	149835500	8870	8870	8870	8870	0
208	20241223	160100	149835500	8870	8870	8870	8870	0
209	20241223	160000	149835500	8870	8870	8870	8870	0
210	20241223	155900	149835500	8870	8870	8870	8870	0
211	20241223	155800	149835500	8870	8870	8870	8870	0
212	20241223	155700	149835500	8870	8870	8870	8870	200
213	20241223	155600	149835500	8870	8870	8870	8870	0
214	20241223	155500	149835500	8870	8870	8870	8870	0
215	20241223	155400	149835500	8870	8870	8870	8870	0
216	20241223	155300	149835500	8870	8870	8870	8870	0
217	20241223	155200	149835500	8870	8870	8870	8870	0
218	20241223	155100	149835500	8870	8870	8870	8870	0
219	20241223	155000	149835500	8870	8870	8870	8870	0
220	20241223	154900	149835500	8870	8870	8870	8870	0
221	20241223	154800	149835500	8870	8870	8870	8870	0
222	20241223	154700	149835500	8870	8870	8870	8870	0
223	20241223	154600	149835500	8870	8870	8870	8870	0
224	20241223	154500	149835500	8870	8870	8870	8870	0
225	20241223	154400	149835500	8870	8870	8870	8870	0
226	20241223	154300	149835500	8870	8870	8870	8870	0
227	20241223	154200	149835500	8870	8870	8870	8870	0
228	20241223	154100	149835500	8870	8870	8870	8870	0
229	20241223	154000	149835500	8870	8870	8870	8870	0
230	20241223	153900	149835500	8870	8870	8870	8870	0
231	20241223	153800	149835500	8870	8870	8870	8870	0
232	20241223	153700	149835500	8870	8870	8870	8870	0
233	20241223	153600	149835500	8870	8870	8870	8870	0
234	20241223	153500	149835500	8870	8870	8870	8870	0
235	20241223	153400	149835500	8870	8870	8870	8870	0
236	20241223	153300	149835500	8870	8870	8870	8870	0
237	20241223	153200	149835500	8870	8870	8870	8870	0
238	20241223	153100	149835500	8870	8870	8870	8870	0
239	20241223	153000	149835500	8870	8870	8870	8870	200
240	20241223	152900	148061500	8870	8870	8870	8870	0
241	20241223	152800	148061500	8870	8870	8870	8870	0
242	20241223	152700	148061500	8870	8870	8870	8870	0
243	20241223	152600	148061500	8870	8870	8870	8870	0
244	20241223	152500	148061500	8870	8870	8870	8870	0
245	20241223	152400	148061500	8870	8870	8870	8870	0
246	20241223	152300	148061500	8870	8870	8870	8870	0
247	20241223	152200	148061500	8870	8870	8870	8870	0
248	20241223	152100	148061500	8870	8870	8870	8870	0
249	20241223	152000	148061500	8870	8870	8870	8870	0
250	20241223	151900	148061500	8870	8770	8870	8770	314
251	20241223	151800	145292870	8770	8800	8810	8770	11
252	20241223	151700	145196300	8800	8800	8810	8800	25
253	20241223	151600	144976290	8810	8770	8810	8770	49
254	20241223	151500	144546030	8780	8800	8800	8780	3
255	20241223	151400	144519670	8810	8810	8810	8810	0
256	20241223	151300	144519670	8810	8810	8810	8810	0
257	20241223	151200	144519670	8810	8810	8810	8810	0
258	20241223	151100	144519670	8810	8810	8810	8810	50
259	20241223	151000	144079170	8810	8810	8810	8810	0
260	20241223	150900	144079170	8810	8790	8810	8790	6
261	20241223	150800	144026410	8790	8790	8790	8790	1
262	20241223	150700	144017620	8770	8770	8770	8770	12
263	20241223	150600	143912380	8770	8830	8830	8770	96
264	20241223	150500	143069910	8810	8810	8810	8810	0
265	20241223	150400	143069910	8810	8810	8810	8810	0
266	20241223	150300	143069910	8810	8810	8810	8810	1
267	20241223	150200	143061100	8830	8830	8830	8830	0
268	20241223	150100	143061100	8830	8830	8830	8830	0
269	20241223	150000	143061100	8830	8820	8830	8820	3
270	20241223	145900	143034630	8830	8820	8830	8820	16
271	20241223	145800	142893480	8830	8830	8830	8830	0
272	20241223	145700	142893480	8830	8830	8830	8830	0
273	20241223	145600	142893480	8830	8830	8830	8830	0
274	20241223	145500	142893480	8830	8830	8830	8830	0
275	20241223	145400	142893480	8830	8830	8830	8830	0
276	20241223	145300	142893480	8830	8830	8830	8830	1
277	20241223	145200	142884650	8810	8800	8810	8800	41
278	20241223	145100	142523510	8810	8810	8810	8810	1
279	20241223	145000	142514700	8770	8770	8770	8770	0
280	20241223	144900	142514700	8770	8810	8810	8770	27
281	20241223	144800	142277870	8770	8770	8770	8770	0
282	20241223	144700	142277870	8770	8770	8770	8770	0
283	20241223	144600	142277870	8770	8760	8770	8760	130
284	20241223	144500	141138470	8810	8810	8810	8810	1
285	20241223	144400	141129660	8750	8750	8750	8750	0
286	20241223	144300	141129660	8750	8760	8760	8750	23
287	20241223	144200	140928190	8860	8780	8860	8780	96
288	20241223	144100	140085230	8880	8880	8880	8880	1
289	20241223	144000	140076350	8780	8780	8780	8780	0
290	20241223	143900	140076350	8780	8780	8780	8780	22
291	20241223	143800	139883190	8880	8880	8880	8880	0
292	20241223	143700	139883190	8880	8880	8880	8880	0
293	20241223	143600	139883190	8880	8880	8880	8880	1
294	20241223	143500	139874310	8750	8830	8830	8750	100
295	20241223	143400	138997820	8890	8890	8890	8890	0
296	20241223	143300	138997820	8890	8890	8890	8890	1
297	20241223	143200	138988930	8920	8920	8920	8920	0
298	20241223	143100	138988930	8920	8920	8920	8920	0
299	20241223	143000	138988930	8920	8920	8920	8920	0
300	20241223	142900	138988930	8920	8920	8920	8920	0
301	20241223	142800	138988930	8920	8920	8920	8920	0
302	20241223	142700	138988930	8920	8920	8920	8920	0
303	20241223	142600	138988930	8920	8920	8920	8920	3
304	20241223	142500	138962170	8920	8920	8920	8920	0
305	20241223	142400	138962170	8920	8920	8920	8920	0
306	20241223	142300	138962170	8920	8920	8920	8920	0
307	20241223	142200	138962170	8920	8920	8920	8920	20
308	20241223	142100	138783770	8950	8950	8950	8950	0
309	20241223	142000	138783770	8950	8950	8950	8950	0
310	20241223	141900	138783770	8950	8950	8950	8950	0
311	20241223	141800	138783770	8950	8950	8950	8950	0
312	20241223	141700	138783770	8950	8950	8950	8950	0
313	20241223	141600	138783770	8950	8950	8950	8950	1
314	20241223	141500	138774820	8940	8930	8940	8930	380
315	20241223	141400	135380230	8940	8930	8940	8930	155
316	20241223	141300	133996070	8940	8940	8940	8940	1
317	20241223	141200	133987130	8930	8930	8930	8930	37
318	20241223	141100	133656720	8930	8910	8930	8910	674
319	20241223	141000	127644930	8920	8910	8920	8910	4
320	20241223	140900	127609280	8910	8910	8910	8910	0
321	20241223	140800	127609280	8910	8850	8910	8840	136
322	20241223	140700	126404350	8920	8920	8920	8920	0
323	20241223	140600	126404350	8920	8920	8920	8920	1
324	20241223	140500	126395430	8920	8920	8920	8920	0
325	20241223	140400	126395430	8920	8920	8920	8920	1
326	20241223	140300	126386510	8910	8910	8910	8910	0
327	20241223	140200	126386510	8910	8850	8910	8850	54
328	20241223	140100	125908280	8850	8810	8850	8810	618
329	20241223	140000	120452860	8810	8780	8810	8750	399
330	20241223	135900	116946710	8720	8770	8780	8720	136
331	20241223	135800	115754410	8710	8750	8750	8710	100
332	20241223	135700	114882780	8790	8790	8790	8790	0
333	20241223	135600	114882780	8790	8820	8820	8790	10
334	20241223	135500	114794850	8790	8820	8820	8790	2
335	20241223	135400	114777240	8790	8790	8820	8790	25
336	20241223	135300	114557460	8790	8790	8790	8790	1
337	20241223	135200	114548670	8770	8750	8770	8750	144
338	20241223	135100	113286110	8770	8770	8770	8770	0
339	20241223	135000	113286110	8770	8770	8770	8770	0
340	20241223	134900	113286110	8770	8770	8770	8770	0
341	20241223	134800	113286110	8770	8770	8770	8770	1
342	20241223	134700	113277340	8760	8760	8760	8760	11
343	20241223	134600	113180980	8760	8760	8760	8760	0
344	20241223	134500	113180980	8760	8760	8760	8760	2
345	20241223	134400	113163460	8770	8700	8770	8680	101
346	20241223	134300	112286470	8770	8770	8770	8770	3
347	20241223	134200	112260160	8700	8750	8760	8680	551
348	20241223	134100	107463940	8870	8870	8870	8870	0
349	20241223	134000	107463940	8870	8870	8870	8870	0
350	20241223	133900	107463940	8870	8870	8870	8870	0
351	20241223	133800	107463940	8870	8870	8870	8870	45
352	20241223	133700	107064790	8890	8890	8890	8890	0
353	20241223	133600	107064790	8890	8800	8890	8670	189
354	20241223	133500	105403830	8890	8890	8890	8890	0
355	20241223	133400	105403830	8890	8890	8890	8890	0
356	20241223	133300	105403830	8890	8890	8890	8890	0
357	20241223	133200	105403830	8890	8890	8890	8890	0
358	20241223	133100	105403830	8890	8890	8890	8890	0
359	20241223	133000	105403830	8890	8890	8890	8890	1
360	20241223	132900	105394940	8900	8900	8900	8900	0
361	20241223	132800	105394940	8900	8900	8900	8900	0
362	20241223	132700	105394940	8900	8900	8900	8900	1
363	20241223	132600	105386040	8890	8890	8890	8890	278
364	20241223	132500	102914620	8890	8890	8890	8890	0
365	20241223	132400	102914620	8890	8890	8890	8890	0
366	20241223	132300	102914620	8890	8890	8890	8890	0
367	20241223	132200	102914620	8890	8890	8890	8890	1
368	20241223	132100	102905730	8820	8820	8820	8820	6
369	20241223	132000	102852810	8900	8900	8900	8900	0
370	20241223	131900	102852810	8900	8900	8900	8900	0
371	20241223	131800	102852810	8900	8820	8900	8820	109
372	20241223	131700	101891350	8910	8820	8910	8820	98
373	20241223	131600	101026900	8850	8800	8850	8800	207
374	20241223	131500	99196250	8800	8800	8800	8800	5
375	20241223	131400	99152250	8830	8830	8830	8830	1
376	20241223	131300	99143420	8800	8800	8800	8800	0
377	20241223	131200	99143420	8800	8800	8800	8800	0
378	20241223	131100	99143420	8800	8800	8800	8800	40
379	20241223	131000	98791420	8800	8780	8800	8780	100
380	20241223	130900	97911580	8780	8780	8780	8780	200
381	20241223	130800	96155580	8780	8780	8780	8780	0
382	20241223	130700	96155580	8780	8780	8780	8780	0
383	20241223	130600	96155580	8780	8780	8780	8780	0
384	20241223	130500	96155580	8780	8780	8780	8780	1
385	20241223	130400	96146800	8720	8780	8780	8720	148
386	20241223	130300	94853320	8780	8770	8780	8770	280
387	20241223	130200	92396180	8780	8780	8780	8780	0
388	20241223	130100	92396180	8780	8780	8780	8780	0
389	20241223	130000	92396180	8780	8780	8780	8780	0
390	20241223	125900	92396180	8780	8780	8780	8780	0
391	20241223	125800	92396180	8780	8780	8780	8780	0
392	20241223	125700	92396180	8780	8780	8780	8780	0
393	20241223	125600	92396180	8780	8780	8780	8780	12
394	20241223	125500	92290820	8780	8780	8780	8780	1
395	20241223	125400	92282040	8690	8800	8800	8620	636
396	20241223	125300	86763390	8850	8850	8850	8850	0
397	20241223	125200	86763390	8850	8850	8850	8850	0
398	20241223	125100	86763390	8850	8850	8850	8850	0
399	20241223	125000	86763390	8850	8850	8850	8850	0
400	20241223	124900	86763390	8850	8850	8850	8850	0
401	20241223	124800	86763390	8850	8850	8850	8850	0
402	20241223	124700	86763390	8850	8850	8850	8850	0
403	20241223	124600	86763390	8850	8850	8850	8850	0
404	20241223	124500	86763390	8850	8840	8850	8840	200
405	20241223	124400	84993820	8850	8850	8850	8850	0
406	20241223	124300	84993820	8850	8850	8850	8850	0
407	20241223	124200	84993820	8850	8850	8850	8850	0
408	20241223	124100	84993820	8850	8850	8850	8850	0
409	20241223	124000	84993820	8850	8850	8850	8850	0
410	20241223	123900	84993820	8850	8850	8850	8850	0
411	20241223	123800	84993820	8850	8850	8850	8850	0
412	20241223	123700	84993820	8850	8850	8850	8850	0
413	20241223	123600	84993820	8850	8840	8850	8840	7
414	20241223	123500	84931930	8850	8850	8850	8850	0
415	20241223	123400	84931930	8850	8850	8850	8850	0
416	20241223	123300	84931930	8850	8850	8850	8850	685
417	20241223	123200	78869680	8860	8860	8860	8860	0
418	20241223	123100	78869680	8860	8860	8860	8860	0
419	20241223	123000	78869680	8860	8860	8860	8860	1
420	20241223	122900	78860820	8850	8850	8850	8850	0
421	20241223	122800	78860820	8850	8850	8860	8850	2152
422	20241223	122700	59815260	8850	8850	8850	8850	1
423	20241223	122600	59806410	8820	8820	8820	8820	20
424	20241223	122500	59630010	8800	8800	8800	8800	0
425	20241223	122400	59630010	8800	8800	8800	8800	2
426	20241223	122300	59612410	8820	8820	8820	8820	12
427	20241223	122200	59506570	8820	8820	8820	8820	100
428	20241223	122100	58624570	8820	8820	8820	8820	0
429	20241223	122000	58624570	8820	8820	8820	8820	0
430	20241223	121900	58624570	8820	8820	8820	8820	1
431	20241223	121800	58615750	8810	8810	8810	8810	1
432	20241223	121700	58606940	8820	8820	8820	8820	0
433	20241223	121600	58606940	8820	8820	8820	8820	0
434	20241223	121500	58606940	8820	8820	8820	8820	0
435	20241223	121400	58606940	8820	8820	8820	8820	5
436	20241223	121300	58562840	8820	8820	8820	8820	2
437	20241223	121200	58545200	8820	8820	8820	8820	96
438	20241223	121100	57698480	8820	8810	8820	8810	22
439	20241223	121000	57504530	8810	8810	8810	8810	0
440	20241223	120900	57504530	8810	8810	8810	8810	1
441	20241223	120800	57495720	8860	8860	8860	8860	0
442	20241223	120700	57495720	8860	8860	8860	8860	0
443	20241223	120600	57495720	8860	8860	8860	8860	0
444	20241223	120500	57495720	8860	8860	8860	8860	0
445	20241223	120400	57495720	8860	8860	8860	8860	1
446	20241223	120300	57486860	8860	8860	8860	8860	0
447	20241223	120200	57486860	8860	8860	8860	8860	0
448	20241223	120100	57486860	8860	8860	8860	8860	0
449	20241223	120000	57486860	8860	8860	8860	8860	5
450	20241223	115900	57442560	8800	8830	8830	8800	770
451	20241223	115800	50661350	8830	8830	8830	8830	0
452	20241223	115700	50661350	8830	8850	8850	8830	239
453	20241223	115600	48548100	8870	8870	8870	8870	10
454	20241223	115500	48459400	8870	8870	8870	8870	0
455	20241223	115400	48459400	8870	8880	8880	8870	11
456	20241223	115300	48361800	8880	8880	8880	8880	0
457	20241223	115200	48361800	8880	8880	8880	8860	112
458	20241223	115100	47369300	8890	8890	8890	8890	0
459	20241223	115000	47369300	8890	8890	8890	8890	47
460	20241223	114900	46951470	8910	8910	8910	8910	0
461	20241223	114800	46951470	8910	8910	8910	8910	0
462	20241223	114700	46951470	8910	8910	8910	8910	0
463	20241223	114600	46951470	8910	8910	8910	8910	0
464	20241223	114500	46951470	8910	8910	8910	8910	0
465	20241223	114400	46951470	8910	8910	8910	8910	0
466	20241223	114300	46951470	8910	8910	8910	8910	0
467	20241223	114200	46951470	8910	8910	8910	8910	0
468	20241223	114100	46951470	8910	8910	8910	8910	0
469	20241223	114000	46951470	8910	8910	8910	8910	0
470	20241223	113900	46951470	8910	8910	8910	8910	0
471	20241223	113800	46951470	8910	8910	8910	8910	0
472	20241223	113700	46951470	8910	8890	8910	8890	70
473	20241223	113600	46328830	8890	8890	8890	8890	0
474	20241223	113500	46328830	8890	8890	8890	8890	10
475	20241223	113400	46239930	8890	8890	8890	8890	0
476	20241223	113300	46239930	8890	8890	8890	8890	7
477	20241223	113200	46177700	8930	8930	8930	8930	0
478	20241223	113100	46177700	8930	8930	8930	8930	0
479	20241223	113000	46177700	8930	8930	8930	8930	1
480	20241223	112900	46168770	8890	8890	8890	8890	123
481	20241223	112800	45075300	8890	8890	8890	8890	0
482	20241223	112700	45075300	8890	8890	8890	8890	9
483	20241223	112600	44995290	8960	8960	8960	8960	0
484	20241223	112500	44995290	8960	8960	8960	8960	0
485	20241223	112400	44995290	8960	8960	8960	8960	0
486	20241223	112300	44995290	8960	8960	8960	8960	0
487	20241223	112200	44995290	8960	8960	8960	8960	0
488	20241223	112100	44995290	8960	8960	8960	8960	0
489	20241223	112000	44995290	8960	8960	8960	8960	0
490	20241223	111900	44995290	8960	8960	8960	8960	0
491	20241223	111800	44995290	8960	8960	8960	8960	0
492	20241223	111700	44995290	8960	8960	8960	8960	17
493	20241223	111600	44842970	8960	8960	8960	8960	0
494	20241223	111500	44842970	8960	8960	8960	8960	0
495	20241223	111400	44842970	8960	8960	8960	8960	0
496	20241223	111300	44842970	8960	8960	8960	8960	0
497	20241223	111200	44842970	8960	8960	8960	8960	0
498	20241223	111100	44842970	8960	8960	8960	8960	0
499	20241223	111000	44842970	8960	8960	8960	8960	10
500	20241223	110900	44753370	8960	8960	8960	8960	0
501	20241223	110800	44753370	8960	8960	8960	8960	0
502	20241223	110700	44753370	8960	8960	8960	8960	0
503	20241223	110600	44753370	8960	8960	8960	8960	0
504	20241223	110500	44753370	8960	8960	8960	8960	0
505	20241223	110400	44753370	8960	8960	8960	8960	0
506	20241223	110300	44753370	8960	8960	8960	8960	0
507	20241223	110200	44753370	8960	8960	8960	8960	0
508	20241223	110100	44753370	8960	8960	8960	8960	0
509	20241223	110000	44753370	8960	8960	8960	8960	1
510	20241223	105900	44744410	8900	8900	8900	8900	16
511	20241223	105800	44602010	8990	8980	8990	8980	501
512	20241223	105700	40103020	8980	8980	8980	8980	2
513	20241223	105600	40085060	8980	8970	8980	8970	5
514	20241223	105500	40040190	8980	8930	8980	8930	12
515	20241223	105400	39932780	8930	8930	8930	8930	0
516	20241223	105300	39932780	8930	8930	8930	8930	50
517	20241223	105200	39486280	8930	8930	8930	8930	0
518	20241223	105100	39486280	8930	8910	8930	8910	6
519	20241223	105000	39432800	8930	8930	8930	8930	0
520	20241223	104900	39432800	8930	8930	8930	8930	0
521	20241223	104800	39432800	8930	8920	8930	8890	125
522	20241223	104700	38318510	8920	8890	8920	8890	61
523	20241223	104600	37776190	8900	8900	8900	8900	44
524	20241223	104500	37384590	8920	8920	8920	8920	0
525	20241223	104400	37384590	8920	8920	8920	8920	24
526	20241223	104300	37170510	8930	8930	8930	8930	22
527	20241223	104200	36974050	8980	8980	8980	8980	0
528	20241223	104100	36974050	8980	8980	8980	8980	0
529	20241223	104000	36974050	8980	8980	8980	8980	0
530	20241223	103900	36974050	8980	8980	8980	8980	0
531	20241223	103800	36974050	8980	8980	8980	8980	0
532	20241223	103700	36974050	8980	8980	8980	8980	0
533	20241223	103600	36974050	8980	8980	8980	8980	0
534	20241223	103500	36974050	8980	8980	8980	8980	0
535	20241223	103400	36974050	8980	8970	8990	8970	33
536	20241223	103300	36677700	8870	8870	8870	8870	16
537	20241223	103200	36535780	8990	8990	8990	8990	0
538	20241223	103100	36535780	8990	8990	8990	8990	0
539	20241223	103000	36535780	8990	8990	8990	8990	0
540	20241223	102900	36535780	8990	8990	8990	8990	0
541	20241223	102800	36535780	8990	8990	8990	8990	0
542	20241223	102700	36535780	8990	8990	8990	8990	0
543	20241223	102600	36535780	8990	8990	8990	8990	0
544	20241223	102500	36535780	8990	8990	8990	8990	0
545	20241223	102400	36535780	8990	8980	8990	8980	201
546	20241223	102300	34730790	8980	8980	8980	8980	0
547	20241223	102200	34730790	8980	8860	8980	8860	127
548	20241223	102100	33593090	8990	8990	8990	8990	0
549	20241223	102000	33593090	8990	8990	8990	8990	0
550	20241223	101900	33593090	8990	8990	8990	8990	0
551	20241223	101800	33593090	8990	8990	8990	8990	0
552	20241223	101700	33593090	8990	8990	8990	8990	0
553	20241223	101600	33593090	8990	8990	8990	8990	0
554	20241223	101500	33593090	8990	8990	8990	8990	0
555	20241223	101400	33593090	8990	8990	8990	8990	0
556	20241223	101300	33593090	8990	8990	8990	8990	0
557	20241223	101200	33593090	8990	8990	8990	8990	0
558	20241223	101100	33593090	8990	8990	8990	8990	0
559	20241223	101000	33593090	8990	8990	8990	8990	0
560	20241223	100900	33593090	8990	8990	8990	8990	0
561	20241223	100800	33593090	8990	8990	8990	8990	0
562	20241223	100700	33593090	8990	8990	8990	8990	4
563	20241223	100600	33557130	8990	8990	8990	8990	0
564	20241223	100500	33557130	8990	8990	8990	8990	0
565	20241223	100400	33557130	8990	8990	8990	8990	0
566	20241223	100300	33557130	8990	8990	8990	8990	0
567	20241223	100200	33557130	8990	8990	8990	8990	0
568	20241223	100100	33557130	8990	8990	8990	8990	0
569	20241223	100000	33557130	8990	8990	8990	8990	0
570	20241223	095900	33557130	8990	8990	8990	8990	1
571	20241223	095800	33548140	8850	8850	8850	8850	1
572	20241223	095700	33539290	8840	8850	8850	8840	101
573	20241223	095600	32646380	9010	9010	9010	9010	0
574	20241223	095500	32646380	9010	9010	9010	9010	0
575	20241223	095400	32646380	9010	9000	9010	9000	400
576	20241223	095300	29042540	9010	9010	9010	9010	0
577	20241223	095200	29042540	9010	9010	9010	9010	0
578	20241223	095100	29042540	9010	9010	9010	9010	0
579	20241223	095000	29042540	9010	9010	9010	9010	0
580	20241223	094900	29042540	9010	9010	9010	9010	0
581	20241223	094800	29042540	9010	9010	9010	9010	11
582	20241223	094700	28943430	9010	9000	9010	9000	87
583	20241223	094600	28160320	9000	8990	9000	8990	4
584	20241223	094500	28124340	8990	8990	8990	8990	0
585	20241223	094400	28124340	8990	8990	8990	8990	0
586	20241223	094300	28124340	8990	8990	8990	8990	1
587	20241223	094200	28115350	8830	8830	8830	8830	10
588	20241223	094100	28027050	9000	9000	9000	9000	0
589	20241223	094000	28027050	9000	9000	9000	9000	228
590	20241223	093900	25975050	9000	8940	9000	8940	500
591	20241223	093800	21489510	8940	8940	8940	8940	0
592	20241223	093700	21489510	8940	8940	8940	8940	0
593	20241223	093600	21489510	8940	8940	8940	8940	0
594	20241223	093500	21489510	8940	8900	8940	8900	302
595	20241223	093400	18801640	8950	8950	8950	8950	0
596	20241223	093300	18801640	8950	8900	8950	8900	105
597	20241223	093200	17866630	8900	8870	8900	8780	143
598	20241223	093100	16606600	8800	8800	8800	8800	22
599	20241223	093000	16413000	8890	8890	8890	8890	0
600	20241223	092900	16413000	8890	8890	8890	8890	0
601	20241223	092800	16413000	8890	8890	8890	8890	1
602	20241223	092700	16404110	8820	8820	8820	8820	6
603	20241223	092600	16351190	8890	8820	8890	8820	131
604	20241223	092500	15195700	8810	8850	8850	8810	349
605	20241223	092400	12115690	8960	8960	8960	8960	1
606	20241223	092300	12106730	8860	8980	8990	8860	312
607	20241223	092200	9339860	8870	8870	8870	8870	16
608	20241223	092100	9197940	9000	9000	9000	9000	0
609	20241223	092000	9197940	9000	9000	9000	9000	0
610	20241223	091900	9197940	9000	9000	9000	9000	0
611	20241223	091800	9197940	9000	9000	9000	9000	0
612	20241223	091700	9197940	9000	9000	9000	9000	48
613	20241223	091600	8765940	9000	8990	9000	8990	33
614	20241223	091500	8469260	8820	8860	8860	8820	53
615	20241223	091400	8001140	9000	9000	9000	9000	0
616	20241223	091300	8001140	9000	8980	9000	8980	5
617	20241223	091200	7956200	9000	9000	9000	9000	0
618	20241223	091100	7956200	9000	9000	9000	9000	5
619	20241223	091000	7911200	9000	9000	9000	9000	110
620	20241223	090900	6921200	9000	9000	9000	9000	0
621	20241223	090800	6921200	9000	8970	9000	8970	200
622	20241223	090700	5122570	8990	8990	8990	8990	2
623	20241223	090600	5104590	8810	8810	8810	8810	3
624	20241223	090500	5078160	8990	8990	8990	8990	0
625	20241223	090400	5078160	8990	8990	8990	8990	0
626	20241223	090300	5078160	8990	8990	8990	8990	0
627	20241223	090200	5078160	8990	8760	8990	8760	165
628	20241223	090100	3611830	8900	8900	8900	8900	30
629	20241223	090000	3344830	8980	8690	8980	8660	385