KissMeData/009680/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	185400	553746130	8770	8770	8770	8770	236
3	20241223	185300	553746130	8770	8770	8770	8770	0
4	20241223	185200	553746130	8770	8770	8770	8770	0
5	20241223	185100	553746130	8770	8770	8770	8770	0
6	20241223	185000	553746130	8770	8770	8770	8770	0
7	20241223	184900	553746130	8770	8770	8770	8770	0
8	20241223	184800	553746130	8770	8770	8770	8770	0
9	20241223	184700	553746130	8770	8770	8770	8770	0
10	20241223	184600	553746130	8770	8770	8770	8770	0
11	20241223	184500	553746130	8770	8770	8770	8770	0
12	20241223	184400	553746130	8770	8770	8770	8770	0
13	20241223	184300	553746130	8770	8770	8770	8770	0
14	20241223	184200	553746130	8770	8770	8770	8770	0
15	20241223	184100	553746130	8770	8770	8770	8770	0
16	20241223	184000	553746130	8770	8770	8770	8770	0
17	20241223	183900	553746130	8770	8770	8770	8770	0
18	20241223	183800	553746130	8770	8770	8770	8770	0
19	20241223	183700	553746130	8770	8770	8770	8770	0
20	20241223	183600	553746130	8770	8770	8770	8770	0
21	20241223	183500	553746130	8770	8770	8770	8770	0
22	20241223	183400	553746130	8770	8770	8770	8770	0
23	20241223	183300	553746130	8770	8770	8770	8770	0
24	20241223	183200	553746130	8770	8770	8770	8770	0
25	20241223	183100	553746130	8770	8770	8770	8770	0
26	20241223	183000	553746130	8770	8770	8770	8770	0
27	20241223	182900	553746130	8770	8770	8770	8770	0
28	20241223	182800	553746130	8770	8770	8770	8770	0
29	20241223	182700	553746130	8770	8770	8770	8770	0
30	20241223	182600	553746130	8770	8770	8770	8770	0
31	20241223	182500	553746130	8770	8770	8770	8770	0
32	20241223	182400	553746130	8770	8770	8770	8770	236
33	20241223	182300	553746130	8770	8770	8770	8770	0
34	20241223	182200	553746130	8770	8770	8770	8770	0
35	20241223	182100	553746130	8770	8770	8770	8770	0
36	20241223	182000	553746130	8770	8770	8770	8770	0
37	20241223	181900	553746130	8770	8770	8770	8770	0
38	20241223	181800	553746130	8770	8770	8770	8770	0
39	20241223	181700	553746130	8770	8770	8770	8770	0
40	20241223	181600	553746130	8770	8770	8770	8770	0
41	20241223	181500	553746130	8770	8770	8770	8770	0
42	20241223	181400	553746130	8770	8770	8770	8770	0
43	20241223	181300	553746130	8770	8770	8770	8770	0
44	20241223	181200	553746130	8770	8770	8770	8770	0
45	20241223	181100	553746130	8770	8770	8770	8770	0
46	20241223	181000	553746130	8770	8770	8770	8770	0
47	20241223	180900	553746130	8770	8770	8770	8770	0
48	20241223	180800	553746130	8770	8770	8770	8770	0
49	20241223	180700	553746130	8770	8770	8770	8770	0
50	20241223	180600	553746130	8770	8770	8770	8770	0
51	20241223	180500	553746130	8770	8770	8770	8770	0
52	20241223	180400	553746130	8770	8770	8770	8770	0
53	20241223	180300	553746130	8770	8770	8770	8770	0
54	20241223	180200	553746130	8770	8770	8770	8770	0
55	20241223	180100	553746130	8770	8770	8770	8770	0
56	20241223	180000	553746130	8770	8770	8770	8770	0
57	20241223	175900	553746130	8770	8770	8770	8770	0
58	20241223	175800	553746130	8770	8770	8770	8770	0
59	20241223	175700	553746130	8770	8770	8770	8770	0
60	20241223	175600	553746130	8770	8770	8770	8770	0
61	20241223	175500	553746130	8770	8770	8770	8770	0
62	20241223	175400	553746130	8770	8770	8770	8770	236
63	20241223	175300	553746130	8770	8770	8770	8770	0
64	20241223	175200	553746130	8770	8770	8770	8770	0
65	20241223	175100	553746130	8770	8770	8770	8770	0
66	20241223	175000	553746130	8770	8770	8770	8770	0
67	20241223	174900	553746130	8770	8770	8770	8770	0
68	20241223	174800	553746130	8770	8770	8770	8770	0
69	20241223	174700	553746130	8770	8770	8770	8770	0
70	20241223	174600	553746130	8770	8770	8770	8770	0
71	20241223	174500	553746130	8770	8770	8770	8770	0
72	20241223	174400	553746130	8770	8770	8770	8770	0
73	20241223	174300	553746130	8770	8770	8770	8770	0
74	20241223	174200	553746130	8770	8770	8770	8770	0
75	20241223	174100	553746130	8770	8770	8770	8770	0
76	20241223	174000	553746130	8770	8770	8770	8770	0
77	20241223	173900	553746130	8770	8770	8770	8770	0
78	20241223	173800	553746130	8770	8770	8770	8770	0
79	20241223	173700	553746130	8770	8770	8770	8770	0
80	20241223	173600	553746130	8770	8770	8770	8770	0
81	20241223	173500	553746130	8770	8770	8770	8770	0
82	20241223	173400	553746130	8770	8770	8770	8770	0
83	20241223	173300	553746130	8770	8770	8770	8770	0
84	20241223	173200	553746130	8770	8770	8770	8770	0
85	20241223	173100	553746130	8770	8770	8770	8770	0
86	20241223	173000	553746130	8770	8770	8770	8770	0
87	20241223	172900	553746130	8770	8770	8770	8770	0
88	20241223	172800	553746130	8770	8770	8770	8770	0
89	20241223	172700	553746130	8770	8770	8770	8770	0
90	20241223	172600	553746130	8770	8770	8770	8770	0
91	20241223	172500	553746130	8770	8770	8770	8770	0
92	20241223	172400	553746130	8770	8770	8770	8770	236
93	20241223	172300	553746130	8770	8770	8770	8770	0
94	20241223	172200	553746130	8770	8770	8770	8770	0
95	20241223	172100	553746130	8770	8770	8770	8770	0
96	20241223	172000	553746130	8770	8770	8770	8770	0
97	20241223	171900	553746130	8770	8770	8770	8770	0
98	20241223	171800	553746130	8770	8770	8770	8770	0
99	20241223	171700	553746130	8770	8770	8770	8770	0
100	20241223	171600	553746130	8770	8770	8770	8770	0
101	20241223	171500	553746130	8770	8770	8770	8770	0
102	20241223	171400	553746130	8770	8770	8770	8770	0
103	20241223	171300	553746130	8770	8770	8770	8770	0
104	20241223	171200	553746130	8770	8770	8770	8770	0
105	20241223	171100	553746130	8770	8770	8770	8770	0
106	20241223	171000	553746130	8770	8770	8770	8770	0
107	20241223	170900	553746130	8770	8770	8770	8770	0
108	20241223	170800	553746130	8770	8770	8770	8770	0
109	20241223	170700	553746130	8770	8770	8770	8770	0
110	20241223	170600	553746130	8770	8770	8770	8770	0
111	20241223	170500	553746130	8770	8770	8770	8770	0
112	20241223	170400	553746130	8770	8770	8770	8770	0
113	20241223	170300	553746130	8770	8770	8770	8770	0
114	20241223	170200	553746130	8770	8770	8770	8770	0
115	20241223	170100	553746130	8770	8770	8770	8770	0
116	20241223	170000	553746130	8770	8770	8770	8770	0
117	20241223	165900	553746130	8770	8770	8770	8770	0
118	20241223	165800	553746130	8770	8770	8770	8770	0
119	20241223	165700	553746130	8770	8770	8770	8770	0
120	20241223	165600	553746130	8770	8770	8770	8770	0
121	20241223	165500	553746130	8770	8770	8770	8770	0
122	20241223	165400	553746130	8770	8770	8770	8770	236
123	20241223	165300	553746130	8770	8770	8770	8770	0
124	20241223	165200	553746130	8770	8770	8770	8770	0
125	20241223	165100	553746130	8770	8770	8770	8770	0
126	20241223	165000	553746130	8770	8770	8770	8770	0
127	20241223	164900	553746130	8770	8770	8770	8770	0
128	20241223	164800	553746130	8770	8770	8770	8770	0
129	20241223	164700	553746130	8770	8770	8770	8770	0
130	20241223	164600	553746130	8770	8770	8770	8770	0
131	20241223	164500	553746130	8770	8770	8770	8770	0
132	20241223	164400	553746130	8770	8770	8770	8770	0
133	20241223	164300	553746130	8770	8770	8770	8770	0
134	20241223	164200	553746130	8770	8770	8770	8770	0
135	20241223	164100	553746130	8770	8770	8770	8770	0
136	20241223	164000	553746130	8770	8770	8770	8770	0
137	20241223	163900	553746130	8770	8770	8770	8770	0
138	20241223	163800	553746130	8770	8770	8770	8770	0
139	20241223	163700	553746130	8770	8770	8770	8770	0
140	20241223	163600	553746130	8770	8770	8770	8770	0
141	20241223	163500	553746130	8770	8770	8770	8770	0
142	20241223	163400	553746130	8770	8770	8770	8770	0
143	20241223	163300	553746130	8770	8770	8770	8770	0
144	20241223	163200	553746130	8770	8770	8770	8770	0
145	20241223	163100	553746130	8770	8770	8770	8770	0
146	20241223	163000	553746130	8770	8770	8770	8770	0
147	20241223	162900	553746130	8770	8770	8770	8770	0
148	20241223	162800	553746130	8770	8770	8770	8770	0
149	20241223	162700	553746130	8770	8770	8770	8770	0
150	20241223	162600	553746130	8770	8770	8770	8770	0
151	20241223	162500	553746130	8770	8770	8770	8770	0
152	20241223	162400	553746130	8770	8770	8770	8770	236
153	20241223	162300	553746130	8770	8770	8770	8770	0
154	20241223	162200	553746130	8770	8770	8770	8770	0
155	20241223	162100	553746130	8770	8770	8770	8770	0
156	20241223	162000	553746130	8770	8770	8770	8770	0
157	20241223	161900	553746130	8770	8770	8770	8770	0
158	20241223	161800	553746130	8770	8770	8770	8770	0
159	20241223	161700	553746130	8770	8770	8770	8770	0
160	20241223	161600	553746130	8770	8770	8770	8770	0
161	20241223	161500	553746130	8770	8770	8770	8770	0
162	20241223	161400	553746130	8770	8770	8770	8770	0
163	20241223	161300	553746130	8770	8770	8770	8770	0
164	20241223	161200	553746130	8770	8770	8770	8770	0
165	20241223	161100	553746130	8770	8770	8770	8770	0
166	20241223	161000	553746130	8770	8770	8770	8770	0
167	20241223	160900	553746130	8770	8770	8770	8770	0
168	20241223	160800	553746130	8770	8770	8770	8770	0
169	20241223	160700	553746130	8770	8770	8770	8770	0
170	20241223	160600	553746130	8770	8770	8770	8770	0
171	20241223	160500	553746130	8770	8770	8770	8770	0
172	20241223	160400	553746130	8770	8770	8770	8770	0
173	20241223	160300	553746130	8770	8770	8770	8770	0
174	20241223	160200	553746130	8770	8770	8770	8770	0
175	20241223	160100	553746130	8770	8770	8770	8770	0
176	20241223	160000	553746130	8770	8770	8770	8770	0
177	20241223	155900	553746130	8770	8770	8770	8770	0
178	20241223	155800	553746130	8770	8770	8770	8770	0
179	20241223	155700	553746130	8770	8770	8770	8770	0
180	20241223	155600	553746130	8770	8770	8770	8770	0
181	20241223	155500	553746130	8770	8770	8770	8770	0
182	20241223	155400	553746130	8770	8770	8770	8770	236
183	20241223	155300	553746130	8770	8770	8770	8770	0
184	20241223	155200	553746130	8770	8770	8770	8770	0
185	20241223	155100	553746130	8770	8770	8770	8770	0
186	20241223	155000	553746130	8770	8770	8770	8770	0
187	20241223	154900	553746130	8770	8770	8770	8770	0
188	20241223	154800	553746130	8770	8770	8770	8770	0
189	20241223	154700	553746130	8770	8770	8770	8770	0
190	20241223	154600	553746130	8770	8770	8770	8770	0
191	20241223	154500	553746130	8770	8770	8770	8770	0
192	20241223	154400	553746130	8770	8770	8770	8770	0
193	20241223	154300	553746130	8770	8770	8770	8770	0
194	20241223	154200	553746130	8770	8770	8770	8770	0
195	20241223	154100	553746130	8770	8770	8770	8770	0
196	20241223	154000	553746130	8770	8770	8770	8770	0
197	20241223	153900	553746130	8770	8770	8770	8770	0
198	20241223	153800	553746130	8770	8770	8770	8770	0
199	20241223	153700	553746130	8770	8770	8770	8770	0
200	20241223	153600	553746130	8770	8770	8770	8770	0
201	20241223	153500	553746130	8770	8770	8770	8770	0
202	20241223	153400	553746130	8770	8770	8770	8770	0
203	20241223	153300	553746130	8770	8770	8770	8770	0
204	20241223	153200	553746130	8770	8770	8770	8770	0
205	20241223	153100	553746130	8770	8770	8770	8770	0
206	20241223	153000	553746130	8770	8770	8770	8770	236
207	20241223	152900	551676410	8770	8770	8770	8770	0
208	20241223	152800	551676410	8770	8770	8770	8770	0
209	20241223	152700	551676410	8770	8770	8770	8770	0
210	20241223	152600	551676410	8770	8770	8770	8770	0
211	20241223	152500	551676410	8770	8770	8770	8770	0
212	20241223	152400	551676410	8770	8770	8770	8770	0
213	20241223	152300	551676410	8770	8770	8770	8770	0
214	20241223	152200	551676410	8770	8770	8770	8770	0
215	20241223	152100	551676410	8770	8770	8770	8770	0
216	20241223	152000	551676410	8770	8770	8770	8770	0
217	20241223	151900	551676410	8770	8770	8770	8770	109
218	20241223	151800	550720480	8760	8760	8760	8760	0
219	20241223	151700	550720480	8760	8750	8760	8750	2
220	20241223	151600	550702970	8740	8730	8740	8730	402
221	20241223	151500	547193490	8740	8740	8740	8730	23
222	20241223	151400	546992670	8740	8730	8770	8730	1525
223	20241223	151300	533629070	8730	8730	8730	8730	11
224	20241223	151200	533533040	8730	8730	8730	8730	0
225	20241223	151100	533533040	8730	8730	8730	8730	19
226	20241223	151000	533367170	8730	8730	8730	8730	1
227	20241223	150900	533358440	8740	8740	8740	8740	0
228	20241223	150800	533358440	8740	8740	8740	8740	2
229	20241223	150700	533340960	8740	8740	8740	8740	10
230	20241223	150600	533253560	8740	8740	8740	8740	0
231	20241223	150500	533253560	8740	8740	8740	8740	0
232	20241223	150400	533253560	8740	8740	8740	8740	0
233	20241223	150300	533253560	8740	8740	8740	8740	0
234	20241223	150200	533253560	8740	8740	8740	8740	0
235	20241223	150100	533253560	8740	8740	8740	8740	0
236	20241223	150000	533253560	8740	8740	8740	8740	0
237	20241223	145900	533253560	8740	8740	8740	8740	0
238	20241223	145800	533253560	8740	8740	8740	8740	3
239	20241223	145700	533227340	8730	8730	8730	8730	0
240	20241223	145600	533227340	8730	8730	8730	8730	0
241	20241223	145500	533227340	8730	8730	8730	8730	0
242	20241223	145400	533227340	8730	8730	8730	8730	0
243	20241223	145300	533227340	8730	8730	8730	8730	0
244	20241223	145200	533227340	8730	8730	8730	8730	0
245	20241223	145100	533227340	8730	8730	8730	8730	0
246	20241223	145000	533227340	8730	8730	8730	8730	0
247	20241223	144900	533227340	8730	8730	8730	8730	10
248	20241223	144800	533140040	8730	8730	8730	8730	0
249	20241223	144700	533140040	8730	8730	8730	8730	0
250	20241223	144600	533140040	8730	8730	8730	8730	0
251	20241223	144500	533140040	8730	8730	8730	8730	0
252	20241223	144400	533140040	8730	8730	8730	8730	0
253	20241223	144300	533140040	8730	8730	8730	8730	0
254	20241223	144200	533140040	8730	8730	8730	8730	0
255	20241223	144100	533140040	8730	8730	8730	8730	0
256	20241223	144000	533140040	8730	8730	8730	8730	0
257	20241223	143900	533140040	8730	8730	8730	8730	32
258	20241223	143800	532860680	8730	8730	8730	8730	0
259	20241223	143700	532860680	8730	8730	8730	8730	0
260	20241223	143600	532860680	8730	8730	8730	8730	10
261	20241223	143500	532773380	8730	8730	8730	8730	0
262	20241223	143400	532773380	8730	8730	8730	8730	0
263	20241223	143300	532773380	8730	8730	8730	8730	0
264	20241223	143200	532773380	8730	8730	8730	8730	0
265	20241223	143100	532773380	8730	8730	8730	8730	0
266	20241223	143000	532773380	8730	8730	8730	8730	0
267	20241223	142900	532773380	8730	8730	8730	8730	0
268	20241223	142800	532773380	8730	8730	8730	8730	0
269	20241223	142700	532773380	8730	8720	8760	8720	3891
270	20241223	142600	498740950	8710	8710	8720	8710	236
271	20241223	142500	496684700	8710	8710	8710	8710	0
272	20241223	142400	496684700	8710	8700	8710	8700	74
273	20241223	142300	496040170	8690	8690	8690	8690	2
274	20241223	142200	496022790	8700	8700	8700	8690	2788
275	20241223	142100	471783070	8740	8740	8740	8740	0
276	20241223	142000	471783070	8740	8740	8740	8740	0
277	20241223	141900	471783070	8740	8740	8740	8740	0
278	20241223	141800	471783070	8740	8740	8740	8740	0
279	20241223	141700	471783070	8740	8740	8740	8740	0
280	20241223	141600	471783070	8740	8740	8740	8740	10
281	20241223	141500	471695670	8740	8720	8740	8720	5029
282	20241223	141400	427822500	8690	8690	8690	8690	0
283	20241223	141300	427822500	8690	8690	8690	8690	0
284	20241223	141200	427822500	8690	8690	8690	8690	0
285	20241223	141100	427822500	8690	8690	8690	8690	0
286	20241223	141000	427822500	8690	8690	8690	8690	3
287	20241223	140900	427796430	8690	8690	8690	8690	23
288	20241223	140800	427596560	8690	8690	8690	8690	0
289	20241223	140700	427596560	8690	8690	8690	8690	10
290	20241223	140600	427509660	8690	8690	8690	8690	0
291	20241223	140500	427509660	8690	8690	8690	8690	0
292	20241223	140400	427509660	8690	8690	8690	8690	0
293	20241223	140300	427509660	8690	8690	8690	8690	0
294	20241223	140200	427509660	8690	8670	8690	8670	1118
295	20241223	140100	417809020	8660	8680	8680	8650	6024
296	20241223	140000	365611100	8680	8680	8680	8680	0
297	20241223	135900	365611100	8680	8680	8680	8680	0
298	20241223	135800	365611100	8680	8680	8680	8680	0
299	20241223	135700	365611100	8680	8680	8680	8680	0
300	20241223	135600	365611100	8680	8680	8680	8680	0
301	20241223	135500	365611100	8680	8680	8680	8680	0
302	20241223	135400	365611100	8680	8710	8710	8680	3413
303	20241223	135300	335960200	8730	8730	8730	8730	0
304	20241223	135200	335960200	8730	8730	8730	8730	0
305	20241223	135100	335960200	8730	8730	8730	8730	0
306	20241223	135000	335960200	8730	8730	8730	8730	0
307	20241223	134900	335960200	8730	8730	8730	8730	0
308	20241223	134800	335960200	8730	8710	8730	8710	2001
309	20241223	134700	318531470	8730	8730	8730	8730	0
310	20241223	134600	318531470	8730	8730	8730	8730	0
311	20241223	134500	318531470	8730	8730	8730	8730	0
312	20241223	134400	318531470	8730	8730	8730	8730	0
313	20241223	134300	318531470	8730	8730	8730	8730	0
314	20241223	134200	318531470	8730	8730	8730	8730	19
315	20241223	134100	318365600	8730	8730	8730	8730	0
316	20241223	134000	318365600	8730	8730	8730	8730	0
317	20241223	133900	318365600	8730	8730	8730	8730	0
318	20241223	133800	318365600	8730	8730	8730	8730	0
319	20241223	133700	318365600	8730	8730	8730	8730	0
320	20241223	133600	318365600	8730	8730	8730	8730	0
321	20241223	133500	318365600	8730	8730	8730	8730	0
322	20241223	133400	318365600	8730	8730	8730	8730	0
323	20241223	133300	318365600	8730	8720	8730	8720	1000
324	20241223	133200	309641760	8710	8710	8710	8710	0
325	20241223	133100	309641760	8710	8710	8710	8710	204
326	20241223	133000	307864920	8700	8700	8700	8700	0
327	20241223	132900	307864920	8700	8700	8700	8700	0
328	20241223	132800	307864920	8700	8700	8700	8700	0
329	20241223	132700	307864920	8700	8700	8700	8700	0
330	20241223	132600	307864920	8700	8700	8700	8700	0
331	20241223	132500	307864920	8700	8710	8710	8700	19
332	20241223	132400	307699540	8710	8710	8710	8710	541
333	20241223	132300	302987430	8710	8710	8710	8710	0
334	20241223	132200	302987430	8710	8710	8710	8710	13
335	20241223	132100	302874200	8710	8710	8710	8710	0
336	20241223	132000	302874200	8710	8710	8710	8710	0
337	20241223	131900	302874200	8710	8710	8710	8710	0
338	20241223	131800	302874200	8710	8710	8710	8710	500
339	20241223	131700	298519200	8710	8710	8710	8710	0
340	20241223	131600	298519200	8710	8710	8710	8710	0
341	20241223	131500	298519200	8710	8710	8710	8710	0
342	20241223	131400	298519200	8710	8710	8710	8710	0
343	20241223	131300	298519200	8710	8710	8710	8710	0
344	20241223	131200	298519200	8710	8710	8710	8710	0
345	20241223	131100	298519200	8710	8710	8710	8710	0
346	20241223	131000	298519200	8710	8710	8710	8710	0
347	20241223	130900	298519200	8710	8710	8710	8710	0
348	20241223	130800	298519200	8710	8710	8710	8710	0
349	20241223	130700	298519200	8710	8710	8710	8710	0
350	20241223	130600	298519200	8710	8710	8710	8710	0
351	20241223	130500	298519200	8710	8710	8710	8710	0
352	20241223	130400	298519200	8710	8710	8710	8710	0
353	20241223	130300	298519200	8710	8710	8710	8710	0
354	20241223	130200	298519200	8710	8710	8710	8710	0
355	20241223	130100	298519200	8710	8710	8710	8710	721
356	20241223	130000	292239290	8700	8700	8700	8700	0
357	20241223	125900	292239290	8700	8700	8700	8700	0
358	20241223	125800	292239290	8700	8700	8700	8700	0
359	20241223	125700	292239290	8700	8700	8700	8700	10
360	20241223	125600	292152290	8700	8700	8700	8700	0
361	20241223	125500	292152290	8700	8700	8700	8700	0
362	20241223	125400	292152290	8700	8700	8700	8700	0
363	20241223	125300	292152290	8700	8700	8700	8700	0
364	20241223	125200	292152290	8700	8700	8700	8700	0
365	20241223	125100	292152290	8700	8700	8700	8700	0
366	20241223	125000	292152290	8700	8700	8700	8700	0
367	20241223	124900	292152290	8700	8700	8700	8700	0
368	20241223	124800	292152290	8700	8700	8700	8700	0
369	20241223	124700	292152290	8700	8700	8700	8700	0
370	20241223	124600	292152290	8700	8700	8700	8700	0
371	20241223	124500	292152290	8700	8700	8700	8700	0
372	20241223	124400	292152290	8700	8700	8700	8700	0
373	20241223	124300	292152290	8700	8700	8700	8700	0
374	20241223	124200	292152290	8700	8700	8700	8700	0
375	20241223	124100	292152290	8700	8700	8700	8700	6
376	20241223	124000	292100090	8710	8710	8710	8710	0
377	20241223	123900	292100090	8710	8710	8710	8710	0
378	20241223	123800	292100090	8710	8710	8710	8710	0
379	20241223	123700	292100090	8710	8710	8710	8710	0
380	20241223	123600	292100090	8710	8710	8710	8710	0
381	20241223	123500	292100090	8710	8710	8710	8710	0
382	20241223	123400	292100090	8710	8710	8710	8710	5
383	20241223	123300	292056540	8690	8690	8690	8690	0
384	20241223	123200	292056540	8690	8690	8690	8690	0
385	20241223	123100	292056540	8690	8690	8690	8690	0
386	20241223	123000	292056540	8690	8690	8690	8690	0
387	20241223	122900	292056540	8690	8690	8690	8690	14
388	20241223	122800	291934880	8700	8700	8700	8700	0
389	20241223	122700	291934880	8700	8700	8700	8700	4
390	20241223	122600	291900080	8700	8700	8700	8700	0
391	20241223	122500	291900080	8700	8700	8700	8700	100
392	20241223	122400	291030080	8700	8700	8700	8700	0
393	20241223	122300	291030080	8700	8700	8700	8700	10
394	20241223	122200	290943080	8700	8700	8700	8700	0
395	20241223	122100	290943080	8700	8700	8700	8700	0
396	20241223	122000	290943080	8700	8700	8700	8700	8
397	20241223	121900	290873480	8700	8700	8700	8700	0
398	20241223	121800	290873480	8700	8700	8700	8700	0
399	20241223	121700	290873480	8700	8700	8700	8700	1
400	20241223	121600	290864780	8700	8700	8700	8700	0
401	20241223	121500	290864780	8700	8700	8700	8700	0
402	20241223	121400	290864780	8700	8700	8700	8700	0
403	20241223	121300	290864780	8700	8700	8700	8700	0
404	20241223	121200	290864780	8700	8700	8700	8700	0
405	20241223	121100	290864780	8700	8700	8700	8700	2
406	20241223	121000	290847380	8700	8700	8700	8700	0
407	20241223	120900	290847380	8700	8700	8700	8700	51
408	20241223	120800	290403680	8700	8700	8700	8700	0
409	20241223	120700	290403680	8700	8700	8700	8700	0
410	20241223	120600	290403680	8700	8700	8700	8700	0
411	20241223	120500	290403680	8700	8700	8700	8700	0
412	20241223	120400	290403680	8700	8700	8700	8700	0
413	20241223	120300	290403680	8700	8700	8700	8700	0
414	20241223	120200	290403680	8700	8700	8700	8700	0
415	20241223	120100	290403680	8700	8700	8700	8700	1
416	20241223	120000	290394980	8700	8700	8700	8700	0
417	20241223	115900	290394980	8700	8700	8700	8700	0
418	20241223	115800	290394980	8700	8700	8700	8700	0
419	20241223	115700	290394980	8700	8700	8700	8700	0
420	20241223	115600	290394980	8700	8700	8700	8700	46
421	20241223	115500	289994780	8710	8710	8710	8710	0
422	20241223	115400	289994780	8710	8710	8710	8710	0
423	20241223	115300	289994780	8710	8710	8710	8710	0
424	20241223	115200	289994780	8710	8710	8710	8710	0
425	20241223	115100	289994780	8710	8710	8710	8710	0
426	20241223	115000	289994780	8710	8710	8710	8710	0
427	20241223	114900	289994780	8710	8710	8710	8710	0
428	20241223	114800	289994780	8710	8710	8710	8710	0
429	20241223	114700	289994780	8710	8710	8710	8710	0
430	20241223	114600	289994780	8710	8710	8710	8710	0
431	20241223	114500	289994780	8710	8710	8710	8710	0
432	20241223	114400	289994780	8710	8710	8710	8710	0
433	20241223	114300	289994780	8710	8710	8710	8710	0
434	20241223	114200	289994780	8710	8710	8710	8710	0
435	20241223	114100	289994780	8710	8710	8710	8710	0
436	20241223	114000	289994780	8710	8710	8710	8710	3
437	20241223	113900	289968650	8700	8700	8700	8700	0
438	20241223	113800	289968650	8700	8710	8710	8700	19
439	20241223	113700	289803330	8710	8710	8710	8710	0
440	20241223	113600	289803330	8710	8700	8710	8700	19
441	20241223	113500	289637940	8700	8700	8700	8700	0
442	20241223	113400	289637940	8700	8700	8700	8700	0
443	20241223	113300	289637940	8700	8700	8700	8700	0
444	20241223	113200	289637940	8700	8700	8700	8700	607
445	20241223	113100	284357040	8700	8700	8700	8700	0
446	20241223	113000	284357040	8700	8710	8710	8700	498
447	20241223	112900	280019720	8710	8710	8710	8710	1
448	20241223	112800	280011010	8720	8720	8720	8720	3
449	20241223	112700	279984850	8720	8720	8720	8720	494
450	20241223	112600	275677170	8720	8720	8720	8720	213
451	20241223	112500	273819810	8730	8730	8730	8730	0
452	20241223	112400	273819810	8730	8730	8730	8730	305
453	20241223	112300	271157160	8730	8730	8730	8730	0
454	20241223	112200	271157160	8730	8730	8730	8730	0
455	20241223	112100	271157160	8730	8730	8730	8730	0
456	20241223	112000	271157160	8730	8730	8730	8730	1
457	20241223	111900	271148430	8730	8730	8730	8730	0
458	20241223	111800	271148430	8730	8730	8730	8730	0
459	20241223	111700	271148430	8730	8730	8730	8730	10
460	20241223	111600	271061130	8740	8740	8740	8740	0
461	20241223	111500	271061130	8740	8740	8740	8740	120
462	20241223	111400	270012330	8730	8730	8730	8730	10
463	20241223	111300	269925030	8740	8740	8740	8740	0
464	20241223	111200	269925030	8740	8740	8740	8740	0
465	20241223	111100	269925030	8740	8740	8740	8740	0
466	20241223	111000	269925030	8740	8740	8740	8740	0
467	20241223	110900	269925030	8740	8740	8740	8740	0
468	20241223	110800	269925030	8740	8740	8740	8740	25
469	20241223	110700	269706530	8740	8740	8740	8740	0
470	20241223	110600	269706530	8740	8750	8750	8740	94
471	20241223	110500	268884960	8740	8740	8740	8740	0
472	20241223	110400	268884960	8740	8740	8740	8740	0
473	20241223	110300	268884960	8740	8740	8740	8740	11
474	20241223	110200	268788820	8750	8750	8750	8750	0
475	20241223	110100	268788820	8750	8750	8750	8750	0
476	20241223	110000	268788820	8750	8750	8750	8750	0
477	20241223	105900	268788820	8750	8750	8750	8750	5
478	20241223	105800	268745070	8750	8750	8750	8750	0
479	20241223	105700	268745070	8750	8750	8750	8750	0
480	20241223	105600	268745070	8750	8750	8750	8750	0
481	20241223	105500	268745070	8750	8750	8750	8750	0
482	20241223	105400	268745070	8750	8750	8750	8750	0
483	20241223	105300	268745070	8750	8750	8750	8750	7
484	20241223	105200	268683820	8750	8750	8750	8750	12
485	20241223	105100	268578820	8760	8760	8760	8760	0
486	20241223	105000	268578820	8760	8760	8760	8760	1
487	20241223	104900	268570060	8750	8750	8750	8750	0
488	20241223	104800	268570060	8750	8750	8750	8750	35
489	20241223	104700	268263810	8760	8760	8760	8760	0
490	20241223	104600	268263810	8760	8760	8760	8760	0
491	20241223	104500	268263810	8760	8760	8770	8760	4252
492	20241223	104400	231003510	8740	8740	8740	8740	0
493	20241223	104300	231003510	8740	8740	8740	8740	0
494	20241223	104200	231003510	8740	8740	8740	8740	0
495	20241223	104100	231003510	8740	8740	8740	8740	0
496	20241223	104000	231003510	8740	8740	8740	8740	0
497	20241223	103900	231003510	8740	8740	8740	8740	5
498	20241223	103800	230959810	8740	8760	8760	8740	700
499	20241223	103700	224833730	8760	8760	8760	8760	2283
500	20241223	103600	204834650	8750	8750	8750	8750	0
501	20241223	103500	204834650	8750	8750	8750	8750	0
502	20241223	103400	204834650	8750	8750	8750	8750	10
503	20241223	103300	204747150	8750	8740	8750	8740	2300
504	20241223	103200	184623400	8740	8740	8740	8740	2
505	20241223	103100	184605920	8740	8740	8740	8740	0
506	20241223	103000	184605920	8740	8740	8740	8740	0
507	20241223	102900	184605920	8740	8740	8740	8740	0
508	20241223	102800	184605920	8740	8740	8740	8740	15
509	20241223	102700	184474820	8730	8730	8730	8730	7
510	20241223	102600	184413710	8730	8730	8730	8730	0
511	20241223	102500	184413710	8730	8740	8740	8730	138
512	20241223	102400	183208470	8730	8730	8730	8730	0
513	20241223	102300	183208470	8730	8730	8730	8730	0
514	20241223	102200	183208470	8730	8730	8730	8730	0
515	20241223	102100	183208470	8730	8730	8730	8730	0
516	20241223	102000	183208470	8730	8730	8730	8730	9
517	20241223	101900	183129900	8740	8740	8740	8740	0
518	20241223	101800	183129900	8740	8740	8740	8740	765
519	20241223	101700	176443800	8740	8740	8740	8740	0
520	20241223	101600	176443800	8740	8740	8740	8740	35
521	20241223	101500	176137900	8740	8740	8740	8740	0
522	20241223	101400	176137900	8740	8740	8740	8740	0
523	20241223	101300	176137900	8740	8740	8740	8740	0
524	20241223	101200	176137900	8740	8740	8740	8740	16
525	20241223	101100	175998060	8740	8740	8740	8740	0
526	20241223	101000	175998060	8740	8740	8740	8740	0
527	20241223	100900	175998060	8740	8740	8740	8740	0
528	20241223	100800	175998060	8740	8740	8740	8740	7
529	20241223	100700	175936880	8750	8750	8750	8750	0
530	20241223	100600	175936880	8750	8750	8750	8750	0
531	20241223	100500	175936880	8750	8750	8750	8750	1
532	20241223	100400	175928130	8740	8740	8740	8740	10
533	20241223	100300	175840730	8750	8750	8750	8750	0
534	20241223	100200	175840730	8750	8750	8750	8750	100
535	20241223	100100	174965730	8750	8750	8750	8750	345
536	20241223	100000	171946980	8750	8760	8760	8750	656
537	20241223	095900	166202320	8760	8740	8760	8740	1904
538	20241223	095800	149526330	8720	8720	8720	8720	0
539	20241223	095700	149526330	8720	8720	8720	8720	3
540	20241223	095600	149500170	8710	8710	8710	8710	0
541	20241223	095500	149500170	8710	8710	8710	8710	0
542	20241223	095400	149500170	8710	8710	8710	8710	0
543	20241223	095300	149500170	8710	8710	8710	8710	0
544	20241223	095200	149500170	8710	8730	8750	8710	4528
545	20241223	095100	109917110	8730	8730	8730	8730	5
546	20241223	095000	109873460	8720	8720	8720	8720	0
547	20241223	094900	109873460	8720	8720	8720	8720	0
548	20241223	094800	109873460	8720	8720	8720	8720	1
549	20241223	094700	109864740	8720	8720	8720	8720	0
550	20241223	094600	109864740	8720	8720	8720	8720	5
551	20241223	094500	109821140	8730	8730	8730	8730	80
552	20241223	094400	109122740	8740	8740	8740	8740	24
553	20241223	094300	108912980	8740	8720	8740	8720	3783
554	20241223	094200	75908320	8710	8710	8710	8710	383
555	20241223	094100	72572390	8710	8710	8710	8710	2
556	20241223	094000	72554970	8710	8710	8710	8710	77
557	20241223	093900	71884300	8720	8710	8720	8710	3006
558	20241223	093800	45674850	8710	8710	8710	8710	1
559	20241223	093700	45666140	8710	8700	8710	8700	2321
560	20241223	093600	25459190	8700	8700	8700	8700	10
561	20241223	093500	25372190	8700	8700	8700	8700	7
562	20241223	093400	25311290	8700	8700	8700	8690	3
563	20241223	093300	25285200	8670	8670	8670	8670	0
564	20241223	093200	25285200	8670	8670	8670	8670	0
565	20241223	093100	25285200	8670	8670	8670	8670	350
566	20241223	093000	22250700	8700	8690	8700	8690	2300
567	20241223	092900	2251640	8680	8680	8680	8680	33
568	20241223	092800	1965200	8680	8680	8680	8680	0
569	20241223	092700	1965200	8680	8680	8680	8680	0
570	20241223	092600	1965200	8680	8680	8680	8680	5
571	20241223	092500	1921800	8680	8680	8680	8680	0
572	20241223	092400	1921800	8680	8680	8680	8680	0
573	20241223	092300	1921800	8680	8680	8680	8680	0
574	20241223	092200	1921800	8680	8680	8680	8680	84
575	20241223	092100	1192680	8670	8670	8670	8670	0
576	20241223	092000	1192680	8670	8670	8670	8670	0
577	20241223	091900	1192680	8670	8660	8670	8660	13
578	20241223	091800	1080080	8650	8650	8650	8650	0
579	20241223	091700	1080080	8650	8650	8650	8650	0
580	20241223	091600	1080080	8650	8650	8650	8650	0
581	20241223	091500	1080080	8650	8650	8650	8650	0
582	20241223	091400	1080080	8650	8650	8650	8650	0
583	20241223	091300	1080080	8650	8650	8650	8650	0
584	20241223	091200	1080080	8650	8650	8650	8650	0
585	20241223	091100	1080080	8650	8650	8650	8650	0
586	20241223	091000	1080080	8650	8650	8650	8650	0
587	20241223	090900	1080080	8650	8650	8650	8650	0
588	20241223	090800	1080080	8650	8650	8650	8650	0
589	20241223	090700	1080080	8650	8650	8650	8650	0
590	20241223	090600	1080080	8650	8650	8650	8650	0
591	20241223	090500	1080080	8650	8650	8650	8650	0
592	20241223	090400	1080080	8650	8650	8650	8650	0
593	20241223	090300	1080080	8650	8650	8650	8650	0
594	20241223	090200	1080080	8650	8650	8650	8650	0
595	20241223	090100	1080080	8650	8650	8650	8650	4
596	20241223	090000	1045480	8660	8640	8660	8640	121