KissMeData/060150/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	194100	425475120	5460	5460	5460	5460	298
3	20241223	194000	425475120	5460	5460	5460	5460	0
4	20241223	193900	425475120	5460	5460	5460	5460	0
5	20241223	193800	425475120	5460	5460	5460	5460	0
6	20241223	193700	425475120	5460	5460	5460	5460	0
7	20241223	193600	425475120	5460	5460	5460	5460	0
8	20241223	193500	425475120	5460	5460	5460	5460	0
9	20241223	193400	425475120	5460	5460	5460	5460	0
10	20241223	193300	425475120	5460	5460	5460	5460	0
11	20241223	193200	425475120	5460	5460	5460	5460	0
12	20241223	193100	425475120	5460	5460	5460	5460	0
13	20241223	193000	425475120	5460	5460	5460	5460	0
14	20241223	192900	425475120	5460	5460	5460	5460	0
15	20241223	192800	425475120	5460	5460	5460	5460	0
16	20241223	192700	425475120	5460	5460	5460	5460	0
17	20241223	192600	425475120	5460	5460	5460	5460	0
18	20241223	192500	425475120	5460	5460	5460	5460	0
19	20241223	192400	425475120	5460	5460	5460	5460	0
20	20241223	192300	425475120	5460	5460	5460	5460	0
21	20241223	192200	425475120	5460	5460	5460	5460	0
22	20241223	192100	425475120	5460	5460	5460	5460	0
23	20241223	192000	425475120	5460	5460	5460	5460	0
24	20241223	191900	425475120	5460	5460	5460	5460	0
25	20241223	191800	425475120	5460	5460	5460	5460	0
26	20241223	191700	425475120	5460	5460	5460	5460	0
27	20241223	191600	425475120	5460	5460	5460	5460	0
28	20241223	191500	425475120	5460	5460	5460	5460	0
29	20241223	191400	425475120	5460	5460	5460	5460	0
30	20241223	191300	425475120	5460	5460	5460	5460	0
31	20241223	191200	425475120	5460	5460	5460	5460	0
32	20241223	191100	425475120	5460	5460	5460	5460	298
33	20241223	191000	425475120	5460	5460	5460	5460	0
34	20241223	190900	425475120	5460	5460	5460	5460	0
35	20241223	190800	425475120	5460	5460	5460	5460	0
36	20241223	190700	425475120	5460	5460	5460	5460	0
37	20241223	190600	425475120	5460	5460	5460	5460	0
38	20241223	190500	425475120	5460	5460	5460	5460	0
39	20241223	190400	425475120	5460	5460	5460	5460	0
40	20241223	190300	425475120	5460	5460	5460	5460	0
41	20241223	190200	425475120	5460	5460	5460	5460	0
42	20241223	190100	425475120	5460	5460	5460	5460	0
43	20241223	190000	425475120	5460	5460	5460	5460	0
44	20241223	185900	425475120	5460	5460	5460	5460	0
45	20241223	185800	425475120	5460	5460	5460	5460	0
46	20241223	185700	425475120	5460	5460	5460	5460	0
47	20241223	185600	425475120	5460	5460	5460	5460	0
48	20241223	185500	425475120	5460	5460	5460	5460	0
49	20241223	185400	425475120	5460	5460	5460	5460	0
50	20241223	185300	425475120	5460	5460	5460	5460	0
51	20241223	185200	425475120	5460	5460	5460	5460	0
52	20241223	185100	425475120	5460	5460	5460	5460	0
53	20241223	185000	425475120	5460	5460	5460	5460	0
54	20241223	184900	425475120	5460	5460	5460	5460	0
55	20241223	184800	425475120	5460	5460	5460	5460	0
56	20241223	184700	425475120	5460	5460	5460	5460	0
57	20241223	184600	425475120	5460	5460	5460	5460	0
58	20241223	184500	425475120	5460	5460	5460	5460	0
59	20241223	184400	425475120	5460	5460	5460	5460	0
60	20241223	184300	425475120	5460	5460	5460	5460	0
61	20241223	184200	425475120	5460	5460	5460	5460	0
62	20241223	184100	425475120	5460	5460	5460	5460	298
63	20241223	184000	425475120	5460	5460	5460	5460	0
64	20241223	183900	425475120	5460	5460	5460	5460	0
65	20241223	183800	425475120	5460	5460	5460	5460	0
66	20241223	183700	425475120	5460	5460	5460	5460	0
67	20241223	183600	425475120	5460	5460	5460	5460	0
68	20241223	183500	425475120	5460	5460	5460	5460	0
69	20241223	183400	425475120	5460	5460	5460	5460	0
70	20241223	183300	425475120	5460	5460	5460	5460	0
71	20241223	183200	425475120	5460	5460	5460	5460	0
72	20241223	183100	425475120	5460	5460	5460	5460	0
73	20241223	183000	425475120	5460	5460	5460	5460	0
74	20241223	182900	425475120	5460	5460	5460	5460	0
75	20241223	182800	425475120	5460	5460	5460	5460	0
76	20241223	182700	425475120	5460	5460	5460	5460	0
77	20241223	182600	425475120	5460	5460	5460	5460	0
78	20241223	182500	425475120	5460	5460	5460	5460	0
79	20241223	182400	425475120	5460	5460	5460	5460	0
80	20241223	182300	425475120	5460	5460	5460	5460	0
81	20241223	182200	425475120	5460	5460	5460	5460	0
82	20241223	182100	425475120	5460	5460	5460	5460	0
83	20241223	182000	425475120	5460	5460	5460	5460	0
84	20241223	181900	425475120	5460	5460	5460	5460	0
85	20241223	181800	425475120	5460	5460	5460	5460	0
86	20241223	181700	425475120	5460	5460	5460	5460	0
87	20241223	181600	425475120	5460	5460	5460	5460	0
88	20241223	181500	425475120	5460	5460	5460	5460	0
89	20241223	181400	425475120	5460	5460	5460	5460	0
90	20241223	181300	425475120	5460	5460	5460	5460	0
91	20241223	181200	425475120	5460	5460	5460	5460	0
92	20241223	181100	425475120	5460	5460	5460	5460	298
93	20241223	181000	425475120	5460	5460	5460	5460	0
94	20241223	180900	425475120	5460	5460	5460	5460	0
95	20241223	180800	425475120	5460	5460	5460	5460	0
96	20241223	180700	425475120	5460	5460	5460	5460	0
97	20241223	180600	425475120	5460	5460	5460	5460	0
98	20241223	180500	425475120	5460	5460	5460	5460	0
99	20241223	180400	425475120	5460	5460	5460	5460	0
100	20241223	180300	425475120	5460	5460	5460	5460	0
101	20241223	180200	425475120	5460	5460	5460	5460	0
102	20241223	180100	425475120	5460	5460	5460	5460	0
103	20241223	180000	425475120	5460	5460	5460	5460	0
104	20241223	175900	425475120	5460	5460	5460	5460	0
105	20241223	175800	425475120	5460	5460	5460	5460	0
106	20241223	175700	425475120	5460	5460	5460	5460	0
107	20241223	175600	425475120	5460	5460	5460	5460	0
108	20241223	175500	425475120	5460	5460	5460	5460	0
109	20241223	175400	425475120	5460	5460	5460	5460	0
110	20241223	175300	425475120	5460	5460	5460	5460	0
111	20241223	175200	425475120	5460	5460	5460	5460	0
112	20241223	175100	425475120	5460	5460	5460	5460	0
113	20241223	175000	425475120	5460	5460	5460	5460	0
114	20241223	174900	425475120	5460	5460	5460	5460	0
115	20241223	174800	425475120	5460	5460	5460	5460	0
116	20241223	174700	425475120	5460	5460	5460	5460	0
117	20241223	174600	425475120	5460	5460	5460	5460	0
118	20241223	174500	425475120	5460	5460	5460	5460	0
119	20241223	174400	425475120	5460	5460	5460	5460	0
120	20241223	174300	425475120	5460	5460	5460	5460	0
121	20241223	174200	425475120	5460	5460	5460	5460	0
122	20241223	174100	425475120	5460	5460	5460	5460	298
123	20241223	174000	425475120	5460	5460	5460	5460	0
124	20241223	173900	425475120	5460	5460	5460	5460	0
125	20241223	173800	425475120	5460	5460	5460	5460	0
126	20241223	173700	425475120	5460	5460	5460	5460	0
127	20241223	173600	425475120	5460	5460	5460	5460	0
128	20241223	173500	425475120	5460	5460	5460	5460	0
129	20241223	173400	425475120	5460	5460	5460	5460	0
130	20241223	173300	425475120	5460	5460	5460	5460	0
131	20241223	173200	425475120	5460	5460	5460	5460	0
132	20241223	173100	425475120	5460	5460	5460	5460	0
133	20241223	173000	425475120	5460	5460	5460	5460	0
134	20241223	172900	425475120	5460	5460	5460	5460	0
135	20241223	172800	425475120	5460	5460	5460	5460	0
136	20241223	172700	425475120	5460	5460	5460	5460	0
137	20241223	172600	425475120	5460	5460	5460	5460	0
138	20241223	172500	425475120	5460	5460	5460	5460	0
139	20241223	172400	425475120	5460	5460	5460	5460	0
140	20241223	172300	425475120	5460	5460	5460	5460	0
141	20241223	172200	425475120	5460	5460	5460	5460	0
142	20241223	172100	425475120	5460	5460	5460	5460	0
143	20241223	172000	425475120	5460	5460	5460	5460	0
144	20241223	171900	425475120	5460	5460	5460	5460	0
145	20241223	171800	425475120	5460	5460	5460	5460	0
146	20241223	171700	425475120	5460	5460	5460	5460	0
147	20241223	171600	425475120	5460	5460	5460	5460	0
148	20241223	171500	425475120	5460	5460	5460	5460	0
149	20241223	171400	425475120	5460	5460	5460	5460	0
150	20241223	171300	425475120	5460	5460	5460	5460	0
151	20241223	171200	425475120	5460	5460	5460	5460	0
152	20241223	171100	425475120	5460	5460	5460	5460	298
153	20241223	171000	425475120	5460	5460	5460	5460	0
154	20241223	170900	425475120	5460	5460	5460	5460	0
155	20241223	170800	425475120	5460	5460	5460	5460	0
156	20241223	170700	425475120	5460	5460	5460	5460	0
157	20241223	170600	425475120	5460	5460	5460	5460	0
158	20241223	170500	425475120	5460	5460	5460	5460	0
159	20241223	170400	425475120	5460	5460	5460	5460	0
160	20241223	170300	425475120	5460	5460	5460	5460	0
161	20241223	170200	425475120	5460	5460	5460	5460	0
162	20241223	170100	425475120	5460	5460	5460	5460	0
163	20241223	170000	425475120	5460	5460	5460	5460	0
164	20241223	165900	425475120	5460	5460	5460	5460	0
165	20241223	165800	425475120	5460	5460	5460	5460	0
166	20241223	165700	425475120	5460	5460	5460	5460	0
167	20241223	165600	425475120	5460	5460	5460	5460	0
168	20241223	165500	425475120	5460	5460	5460	5460	0
169	20241223	165400	425475120	5460	5460	5460	5460	0
170	20241223	165300	425475120	5460	5460	5460	5460	0
171	20241223	165200	425475120	5460	5460	5460	5460	0
172	20241223	165100	425475120	5460	5460	5460	5460	0
173	20241223	165000	425475120	5460	5460	5460	5460	0
174	20241223	164900	425475120	5460	5460	5460	5460	0
175	20241223	164800	425475120	5460	5460	5460	5460	0
176	20241223	164700	425475120	5460	5460	5460	5460	0
177	20241223	164600	425475120	5460	5460	5460	5460	0
178	20241223	164500	425475120	5460	5460	5460	5460	0
179	20241223	164400	425475120	5460	5460	5460	5460	0
180	20241223	164300	425475120	5460	5460	5460	5460	0
181	20241223	164200	425475120	5460	5460	5460	5460	0
182	20241223	164100	425475120	5460	5460	5460	5460	298
183	20241223	164000	425475120	5460	5460	5460	5460	0
184	20241223	163900	425475120	5460	5460	5460	5460	0
185	20241223	163800	425475120	5460	5460	5460	5460	0
186	20241223	163700	425475120	5460	5460	5460	5460	0
187	20241223	163600	425475120	5460	5460	5460	5460	0
188	20241223	163500	425475120	5460	5460	5460	5460	0
189	20241223	163400	425475120	5460	5460	5460	5460	0
190	20241223	163300	425475120	5460	5460	5460	5460	0
191	20241223	163200	425475120	5460	5460	5460	5460	0
192	20241223	163100	425475120	5460	5460	5460	5460	0
193	20241223	163000	425475120	5460	5460	5460	5460	0
194	20241223	162900	425475120	5460	5460	5460	5460	0
195	20241223	162800	425475120	5460	5460	5460	5460	0
196	20241223	162700	425475120	5460	5460	5460	5460	0
197	20241223	162600	425475120	5460	5460	5460	5460	0
198	20241223	162500	425475120	5460	5460	5460	5460	0
199	20241223	162400	425475120	5460	5460	5460	5460	0
200	20241223	162300	425475120	5460	5460	5460	5460	0
201	20241223	162200	425475120	5460	5460	5460	5460	0
202	20241223	162100	425475120	5460	5460	5460	5460	0
203	20241223	162000	425475120	5460	5460	5460	5460	0
204	20241223	161900	425475120	5460	5460	5460	5460	0
205	20241223	161800	425475120	5460	5460	5460	5460	0
206	20241223	161700	425475120	5460	5460	5460	5460	0
207	20241223	161600	425475120	5460	5460	5460	5460	0
208	20241223	161500	425475120	5460	5460	5460	5460	0
209	20241223	161400	425475120	5460	5460	5460	5460	0
210	20241223	161300	425475120	5460	5460	5460	5460	0
211	20241223	161200	425475120	5460	5460	5460	5460	0
212	20241223	161100	425475120	5460	5460	5460	5460	298
213	20241223	161000	425475120	5460	5460	5460	5460	0
214	20241223	160900	425475120	5460	5460	5460	5460	0
215	20241223	160800	425475120	5460	5460	5460	5460	0
216	20241223	160700	425475120	5460	5460	5460	5460	0
217	20241223	160600	425475120	5460	5460	5460	5460	0
218	20241223	160500	425475120	5460	5460	5460	5460	0
219	20241223	160400	425475120	5460	5460	5460	5460	0
220	20241223	160300	425475120	5460	5460	5460	5460	0
221	20241223	160200	425475120	5460	5460	5460	5460	0
222	20241223	160100	425475120	5460	5460	5460	5460	0
223	20241223	160000	425475120	5460	5460	5460	5460	0
224	20241223	155900	425475120	5460	5460	5460	5460	0
225	20241223	155800	425475120	5460	5460	5460	5460	0
226	20241223	155700	425475120	5460	5460	5460	5460	0
227	20241223	155600	425475120	5460	5460	5460	5460	0
228	20241223	155500	425475120	5460	5460	5460	5460	0
229	20241223	155400	425475120	5460	5460	5460	5460	0
230	20241223	155300	425475120	5460	5460	5460	5460	0
231	20241223	155200	425475120	5460	5460	5460	5460	0
232	20241223	155100	425475120	5460	5460	5460	5460	0
233	20241223	155000	425475120	5460	5460	5460	5460	0
234	20241223	154900	425475120	5460	5460	5460	5460	0
235	20241223	154800	425475120	5460	5460	5460	5460	0
236	20241223	154700	425475120	5460	5460	5460	5460	0
237	20241223	154600	425475120	5460	5460	5460	5460	0
238	20241223	154500	425475120	5460	5460	5460	5460	0
239	20241223	154400	425475120	5460	5460	5460	5460	0
240	20241223	154300	425475120	5460	5460	5460	5460	0
241	20241223	154200	425475120	5460	5460	5460	5460	0
242	20241223	154100	425475120	5460	5460	5460	5460	298
243	20241223	154000	425475120	5460	5460	5460	5460	0
244	20241223	153900	425475120	5460	5460	5460	5460	0
245	20241223	153800	425475120	5460	5460	5460	5460	0
246	20241223	153700	425475120	5460	5460	5460	5460	0
247	20241223	153600	425475120	5460	5460	5460	5460	0
248	20241223	153500	425475120	5460	5460	5460	5460	0
249	20241223	153400	425475120	5460	5460	5460	5460	0
250	20241223	153300	425475120	5460	5460	5460	5460	0
251	20241223	153200	425475120	5460	5460	5460	5460	0
252	20241223	153100	425475120	5460	5460	5460	5460	0
253	20241223	153000	425475120	5460	5460	5460	5460	298
254	20241223	152900	423848040	5460	5460	5460	5460	0
255	20241223	152800	423848040	5460	5460	5460	5460	0
256	20241223	152700	423848040	5460	5460	5460	5460	0
257	20241223	152600	423848040	5460	5460	5460	5460	0
258	20241223	152500	423848040	5460	5460	5460	5460	0
259	20241223	152400	423848040	5460	5460	5460	5460	0
260	20241223	152300	423848040	5460	5460	5460	5460	0
261	20241223	152200	423848040	5460	5460	5460	5460	0
262	20241223	152100	423848040	5460	5460	5460	5460	0
263	20241223	152000	423848040	5460	5460	5460	5460	0
264	20241223	151900	423848040	5460	5460	5460	5460	59
265	20241223	151800	423525900	5460	5460	5460	5460	1
266	20241223	151700	423520440	5430	5430	5430	5430	471
267	20241223	151600	420962910	5460	5460	5460	5460	0
268	20241223	151500	420962910	5460	5460	5460	5460	0
269	20241223	151400	420962910	5460	5430	5460	5430	60
270	20241223	151300	420637080	5460	5460	5460	5460	0
271	20241223	151200	420637080	5460	5460	5460	5460	0
272	20241223	151100	420637080	5460	5460	5460	5460	20
273	20241223	151000	420527880	5460	5460	5460	5460	0
274	20241223	150900	420527880	5460	5460	5460	5460	0
275	20241223	150800	420527880	5460	5430	5460	5430	72
276	20241223	150700	420136890	5460	5460	5460	5460	18
277	20241223	150600	420038610	5460	5460	5460	5460	0
278	20241223	150500	420038610	5460	5460	5460	5460	409
279	20241223	150400	417805470	5460	5460	5460	5460	0
280	20241223	150300	417805470	5460	5460	5460	5460	0
281	20241223	150200	417805470	5460	5430	5460	5430	101
282	20241223	150100	417257010	5460	5470	5470	5460	2
283	20241223	150000	417246080	5430	5450	5450	5430	437
284	20241223	145900	414864530	5470	5470	5470	5470	1
285	20241223	145800	414859060	5450	5450	5450	5450	200
286	20241223	145700	413769060	5490	5490	5490	5490	0
287	20241223	145600	413769060	5490	5480	5490	5270	10251
288	20241223	145500	358405450	5490	5490	5490	5490	0
289	20241223	145400	358405450	5490	5490	5490	5490	0
290	20241223	145300	358405450	5490	5490	5490	5490	0
291	20241223	145200	358405450	5490	5490	5490	5490	1
292	20241223	145100	358399960	5470	5470	5470	5470	19
293	20241223	145000	358296030	5490	5480	5490	5480	628
294	20241223	144900	354851590	5480	5480	5480	5480	2
295	20241223	144800	354840630	5480	5480	5480	5480	0
296	20241223	144700	354840630	5480	5470	5480	5470	7
297	20241223	144600	354802330	5470	5470	5470	5470	3
298	20241223	144500	354785920	5470	5470	5490	5470	64
299	20241223	144400	354435820	5470	5470	5470	5470	1
300	20241223	144300	354430350	5490	5490	5490	5490	0
301	20241223	144200	354430350	5490	5490	5490	5490	300
302	20241223	144100	352783350	5490	5490	5490	5490	1
303	20241223	144000	352777860	5490	5490	5490	5490	0
304	20241223	143900	352777860	5490	5470	5490	5470	1203
305	20241223	143800	346197410	5480	5460	5480	5460	46
306	20241223	143700	345945530	5480	5480	5480	5480	0
307	20241223	143600	345945530	5480	5480	5480	5480	0
308	20241223	143500	345945530	5480	5480	5480	5480	301
309	20241223	143400	344296050	5470	5470	5470	5470	3
310	20241223	143300	344279640	5470	5470	5470	5470	0
311	20241223	143200	344279640	5470	5470	5470	5470	330
312	20241223	143100	342474540	5470	5470	5470	5470	0
313	20241223	143000	342474540	5470	5470	5470	5470	0
314	20241223	142900	342474540	5470	5470	5470	5470	0
315	20241223	142800	342474540	5470	5470	5470	5470	320
316	20241223	142700	340724140	5470	5470	5470	5470	0
317	20241223	142600	340724140	5470	5470	5470	5470	0
318	20241223	142500	340724140	5470	5470	5470	5470	303
319	20241223	142400	339066730	5460	5460	5460	5460	7
320	20241223	142300	339028510	5470	5470	5470	5470	0
321	20241223	142200	339028510	5470	5470	5470	5470	0
322	20241223	142100	339028510	5470	5470	5470	5470	1067
323	20241223	142000	333192020	5470	5480	5480	5470	90
324	20241223	141900	332699620	5470	5480	5480	5470	37
325	20241223	141800	332497220	5470	5470	5470	5470	16
326	20241223	141700	332409700	5480	5480	5480	5480	0
327	20241223	141600	332409700	5480	5480	5480	5480	100
328	20241223	141500	331861700	5480	5480	5480	5480	0
329	20241223	141400	331861700	5480	5480	5480	5480	300
330	20241223	141300	330217700	5490	5490	5490	5490	20
331	20241223	141200	330107900	5490	5490	5490	5490	0
332	20241223	141100	330107900	5490	5490	5490	5490	300
333	20241223	141000	328460900	5490	5490	5490	5490	1
334	20241223	140900	328455410	5480	5490	5490	5480	531
335	20241223	140800	325545520	5500	5500	5500	5500	0
336	20241223	140700	325545520	5500	5500	5500	5500	300
337	20241223	140600	323895520	5500	5490	5500	5480	61
338	20241223	140500	323561200	5500	5500	5500	5500	0
339	20241223	140400	323561200	5500	5500	5500	5500	600
340	20241223	140300	320261200	5500	5500	5500	5500	0
341	20241223	140200	320261200	5500	5500	5500	5500	1
342	20241223	140100	320255700	5490	5490	5490	5490	0
343	20241223	140000	320255700	5490	5490	5490	5490	560
344	20241223	135900	317181300	5490	5480	5490	5480	3
345	20241223	135800	317164850	5490	5490	5490	5490	0
346	20241223	135700	317164850	5490	5490	5490	5490	600
347	20241223	135600	313870850	5490	5490	5490	5490	0
348	20241223	135500	313870850	5490	5490	5490	5490	2
349	20241223	135400	313859870	5480	5480	5480	5480	0
350	20241223	135300	313859870	5480	5480	5480	5480	31
351	20241223	135200	313689990	5480	5480	5480	5480	1
352	20241223	135100	313684510	5480	5480	5480	5480	0
353	20241223	135000	313684510	5480	5480	5480	5480	6
354	20241223	134900	313651630	5480	5480	5480	5480	1
355	20241223	134800	313646150	5490	5490	5490	5490	0
356	20241223	134700	313646150	5490	5490	5490	5490	1
357	20241223	134600	313640660	5470	5470	5470	5470	48
358	20241223	134500	313378100	5490	5480	5490	5480	27
359	20241223	134400	313230010	5480	5480	5480	5480	0
360	20241223	134300	313230010	5480	5480	5480	5480	300
361	20241223	134200	311586010	5480	5480	5480	5480	10
362	20241223	134100	311531210	5480	5470	5480	5470	1717
363	20241223	134000	302139170	5470	5470	5470	5470	2819
364	20241223	133900	286719240	5480	5480	5480	5480	653
365	20241223	133800	283140800	5490	5490	5490	5490	0
366	20241223	133700	283140800	5490	5490	5490	5470	1201
367	20241223	133600	276555860	5500	5480	5500	5480	54
368	20241223	133500	276259400	5490	5490	5500	5490	1086
369	20241223	133400	270297250	5490	5490	5490	5490	1026
370	20241223	133300	264664510	5500	5500	5500	5500	145
371	20241223	133200	263867010	5500	5500	5500	5500	600
372	20241223	133100	260567010	5500	5500	5500	5500	0
373	20241223	133000	260567010	5500	5500	5500	5500	1
374	20241223	132900	260561510	5490	5500	5500	5490	302
375	20241223	132800	258900530	5490	5490	5490	5490	6
376	20241223	132700	258867590	5500	5500	5500	5500	0
377	20241223	132600	258867590	5500	5500	5500	5500	0
378	20241223	132500	258867590	5500	5500	5500	5500	59
379	20241223	132400	258543090	5490	5490	5490	5490	2
380	20241223	132300	258532110	5490	5490	5490	5490	0
381	20241223	132200	258532110	5490	5490	5490	5490	207
382	20241223	132100	257395680	5490	5490	5490	5490	0
383	20241223	132000	257395680	5490	5490	5490	5490	1
384	20241223	131900	257390190	5500	5500	5500	5500	1
385	20241223	131800	257384690	5490	5490	5490	5490	51
386	20241223	131700	257104700	5500	5500	5500	5500	0
387	20241223	131600	257104700	5500	5490	5500	5490	2
388	20241223	131500	257093710	5500	5500	5500	5500	192
389	20241223	131400	256037710	5490	5490	5490	5490	100
390	20241223	131300	255488710	5490	5490	5490	5490	0
391	20241223	131200	255488710	5490	5490	5490	5490	0
392	20241223	131100	255488710	5490	5500	5500	5490	700
393	20241223	131000	251639710	5500	5500	5500	5500	0
394	20241223	130900	251639710	5500	5500	5500	5500	0
395	20241223	130800	251639710	5500	5500	5500	5500	600
396	20241223	130700	248339710	5500	5500	5500	5500	0
397	20241223	130600	248339710	5500	5500	5500	5500	0
398	20241223	130500	248339710	5500	5500	5500	5500	0
399	20241223	130400	248339710	5500	5490	5500	5490	11
400	20241223	130300	248279310	5490	5490	5490	5490	0
401	20241223	130200	248279310	5490	5490	5490	5490	0
402	20241223	130100	248279310	5490	5490	5490	5490	0
403	20241223	130000	248279310	5490	5490	5490	5490	5
404	20241223	125900	248251860	5500	5500	5500	5500	0
405	20241223	125800	248251860	5500	5500	5500	5500	0
406	20241223	125700	248251860	5500	5500	5500	5500	300
407	20241223	125600	246601860	5490	5490	5490	5490	0
408	20241223	125500	246601860	5490	5490	5490	5490	0
409	20241223	125400	246601860	5490	5490	5490	5490	75
410	20241223	125300	246190110	5500	5500	5500	5500	600
411	20241223	125200	242890110	5500	5500	5500	5500	0
412	20241223	125100	242890110	5500	5500	5500	5500	0
413	20241223	125000	242890110	5500	5500	5500	5500	320
414	20241223	124900	241130110	5500	5500	5500	5500	0
415	20241223	124800	241130110	5500	5500	5500	5500	0
416	20241223	124700	241130110	5500	5500	5500	5500	2
417	20241223	124600	241119110	5500	5500	5500	5500	300
418	20241223	124500	239469110	5490	5490	5490	5490	0
419	20241223	124400	239469110	5490	5490	5490	5490	0
420	20241223	124300	239469110	5490	5490	5490	5490	18
421	20241223	124200	239370290	5490	5490	5490	5490	0
422	20241223	124100	239370290	5490	5490	5490	5490	8
423	20241223	124000	239326370	5500	5500	5500	5500	0
424	20241223	123900	239326370	5500	5500	5500	5500	601
425	20241223	123800	236020870	5500	5500	5500	5500	0
426	20241223	123700	236020870	5500	5500	5500	5500	0
427	20241223	123600	236020870	5500	5500	5500	5500	10
428	20241223	123500	235965870	5490	5490	5490	5490	20
429	20241223	123400	235856070	5500	5500	5500	5500	0
430	20241223	123300	235856070	5500	5500	5500	5500	0
431	20241223	123200	235856070	5500	5500	5500	5500	300
432	20241223	123100	234206070	5500	5500	5500	5500	10
433	20241223	123000	234151070	5490	5490	5490	5490	8
434	20241223	122900	234107150	5490	5500	5500	5490	9
435	20241223	122800	234057660	5490	5490	5490	5490	62
436	20241223	122700	233717280	5490	5490	5490	5490	5
437	20241223	122600	233689830	5500	5500	5500	5500	0
438	20241223	122500	233689830	5500	5500	5500	5500	350
439	20241223	122400	231764830	5500	5500	5500	5500	1
440	20241223	122300	231759330	5500	5500	5500	5500	6
441	20241223	122200	231726330	5500	5500	5500	5490	683
442	20241223	122100	227970440	5500	5500	5500	5500	0
443	20241223	122000	227970440	5500	5500	5500	5500	1
444	20241223	121900	227964940	5490	5500	5500	5490	5
445	20241223	121800	227937480	5490	5490	5490	5490	460
446	20241223	121700	225412080	5490	5490	5490	5490	5
447	20241223	121600	225384630	5490	5490	5490	5490	50
448	20241223	121500	225110130	5490	5490	5490	5490	600
449	20241223	121400	221816130	5490	5490	5490	5490	0
450	20241223	121300	221816130	5490	5490	5490	5490	0
451	20241223	121200	221816130	5490	5490	5490	5480	41
452	20241223	121100	221591340	5480	5480	5480	5480	1
453	20241223	121000	221585860	5490	5490	5490	5490	23
454	20241223	120900	221459590	5480	5490	5490	5480	22
455	20241223	120800	221338820	5490	5480	5490	5480	2
456	20241223	120700	221327850	5480	5480	5480	5480	90
457	20241223	120600	220834650	5480	5500	5500	5480	9
458	20241223	120500	220785230	5500	5490	5500	5490	3770
459	20241223	120400	200084170	5490	5470	5490	5470	1132
460	20241223	120300	193884500	5470	5470	5470	5470	1
461	20241223	120200	193879030	5490	5490	5490	5490	0
462	20241223	120100	193879030	5490	5490	5490	5490	407
463	20241223	120000	191644600	5490	5490	5490	5490	0
464	20241223	115900	191644600	5490	5470	5490	5470	51
465	20241223	115800	191365610	5480	5480	5480	5480	0
466	20241223	115700	191365610	5480	5480	5480	5480	300
467	20241223	115600	189721610	5480	5480	5480	5480	0
468	20241223	115500	189721610	5480	5480	5480	5480	1
469	20241223	115400	189716130	5470	5480	5480	5470	322
470	20241223	115300	187951780	5480	5480	5480	5480	0
471	20241223	115200	187951780	5480	5480	5480	5480	0
472	20241223	115100	187951780	5480	5480	5480	5480	0
473	20241223	115000	187951780	5480	5480	5480	5480	300
474	20241223	114900	186307780	5480	5480	5480	5480	0
475	20241223	114800	186307780	5480	5480	5480	5480	0
476	20241223	114700	186307780	5480	5480	5480	5480	600
477	20241223	114600	183019780	5480	5480	5480	5480	0
478	20241223	114500	183019780	5480	5480	5480	5480	0
479	20241223	114400	183019780	5480	5480	5480	5480	0
480	20241223	114300	183019780	5480	5470	5480	5470	606
481	20241223	114200	179698910	5480	5480	5480	5480	0
482	20241223	114100	179698910	5480	5480	5480	5480	0
483	20241223	114000	179698910	5480	5480	5480	5480	600
484	20241223	113900	176410910	5480	5480	5480	5480	1
485	20241223	113800	176405430	5480	5480	5480	5480	1
486	20241223	113700	176399950	5470	5470	5470	5470	0
487	20241223	113600	176399950	5470	5470	5470	5470	0
488	20241223	113500	176399950	5470	5470	5470	5470	0
489	20241223	113400	176399950	5470	5470	5470	5470	0
490	20241223	113300	176399950	5470	5470	5470	5470	0
491	20241223	113200	176399950	5470	5470	5470	5470	1
492	20241223	113100	176394480	5480	5480	5480	5480	0
493	20241223	113000	176394480	5480	5470	5480	5470	2
494	20241223	112900	176383530	5470	5470	5470	5470	40
495	20241223	112800	176164730	5480	5480	5480	5480	1
496	20241223	112700	176159250	5470	5470	5470	5470	10
497	20241223	112600	176104550	5480	5480	5480	5480	300
498	20241223	112500	174460550	5480	5480	5480	5480	0
499	20241223	112400	174460550	5480	5480	5480	5480	6
500	20241223	112300	174427670	5470	5470	5470	5470	1
501	20241223	112200	174422200	5470	5470	5470	5470	265
502	20241223	112100	172972650	5470	5470	5470	5470	0
503	20241223	112000	172972650	5470	5470	5470	5470	0
504	20241223	111900	172972650	5470	5470	5470	5470	300
505	20241223	111800	171331650	5470	5470	5470	5470	200
506	20241223	111700	170237650	5470	5470	5470	5470	0
507	20241223	111600	170237650	5470	5470	5470	5470	0
508	20241223	111500	170237650	5470	5470	5470	5470	300
509	20241223	111400	168596650	5470	5470	5470	5470	0
510	20241223	111300	168596650	5470	5470	5470	5470	0
511	20241223	111200	168596650	5470	5470	5470	5470	16
512	20241223	111100	168509130	5470	5470	5470	5470	285
513	20241223	111000	166950180	5450	5450	5450	5450	0
514	20241223	110900	166950180	5450	5460	5460	5450	86
515	20241223	110800	166481230	5470	5470	5470	5470	578
516	20241223	110700	163319570	5470	5470	5470	5470	0
517	20241223	110600	163319570	5470	5470	5470	5470	0
518	20241223	110500	163319570	5470	5470	5470	5470	65
519	20241223	110400	162964020	5470	5470	5470	5470	311
520	20241223	110300	161262850	5470	5470	5470	5470	0
521	20241223	110200	161262850	5470	5460	5470	5460	14
522	20241223	110100	161186400	5460	5470	5470	5460	310
523	20241223	110000	159490800	5470	5470	5470	5470	300
524	20241223	105900	157849800	5470	5470	5470	5470	0
525	20241223	105800	157849800	5470	5470	5470	5470	0
526	20241223	105700	157849800	5470	5460	5470	5460	85
527	20241223	105600	157385670	5470	5470	5470	5470	0
528	20241223	105500	157385670	5470	5470	5470	5470	0
529	20241223	105400	157385670	5470	5470	5470	5470	600
530	20241223	105300	154103670	5470	5470	5470	5470	0
531	20241223	105200	154103670	5470	5470	5470	5470	10
532	20241223	105100	154048970	5460	5460	5460	5460	202
533	20241223	105000	152946050	5470	5470	5470	5470	300
534	20241223	104900	151305050	5470	5470	5470	5470	20
535	20241223	104800	151195650	5470	5470	5470	5470	10
536	20241223	104700	151140950	5460	5460	5460	5460	34
537	20241223	104600	150955310	5470	5470	5470	5470	0
538	20241223	104500	150955310	5470	5470	5470	5470	0
539	20241223	104400	150955310	5470	5470	5470	5470	1
540	20241223	104300	150949840	5450	5450	5450	5450	1
541	20241223	104200	150944390	5470	5470	5470	5470	0
542	20241223	104100	150944390	5470	5470	5470	5470	1
543	20241223	104000	150938920	5470	5470	5470	5470	300
544	20241223	103900	149297920	5470	5470	5470	5470	0
545	20241223	103800	149297920	5470	5470	5470	5470	0
546	20241223	103700	149297920	5470	5470	5470	5470	0
547	20241223	103600	149297920	5470	5470	5470	5470	300
548	20241223	103500	147656920	5470	5470	5470	5470	0
549	20241223	103400	147656920	5470	5470	5470	5470	0
550	20241223	103300	147656920	5470	5470	5470	5470	301
551	20241223	103200	146010450	5470	5470	5470	5470	0
552	20241223	103100	146010450	5470	5470	5470	5470	0
553	20241223	103000	146010450	5470	5470	5470	5470	78
554	20241223	102900	145583790	5470	5440	5470	5430	445
555	20241223	102800	143155130	5470	5470	5470	5470	1
556	20241223	102700	143149660	5460	5460	5460	5460	4
557	20241223	102600	143127820	5460	5450	5460	5440	352
558	20241223	102500	141209920	5450	5450	5450	5450	0
559	20241223	102400	141209920	5450	5450	5450	5450	9
560	20241223	102300	141160870	5450	5460	5460	5450	93
561	20241223	102200	140653920	5460	5460	5460	5460	343
562	20241223	102100	138781140	5470	5470	5470	5470	0
563	20241223	102000	138781140	5470	5470	5470	5470	0
564	20241223	101900	138781140	5470	5470	5470	5470	300
565	20241223	101800	137140140	5470	5470	5470	5470	0
566	20241223	101700	137140140	5470	5470	5470	5470	1
567	20241223	101600	137134670	5470	5470	5470	5470	0
568	20241223	101500	137134670	5470	5470	5470	5470	315
569	20241223	101400	135411620	5450	5450	5470	5450	16
570	20241223	101300	135324400	5470	5470	5470	5470	50
571	20241223	101200	135050900	5470	5470	5470	5470	505
572	20241223	101100	132288550	5470	5460	5470	5460	558
573	20241223	101000	129241860	5460	5460	5460	5460	0
574	20241223	100900	129241860	5460	5460	5460	5460	644
575	20241223	100800	125725620	5470	5470	5470	5470	300
576	20241223	100700	124084620	5470	5470	5470	5470	3
577	20241223	100600	124068210	5470	5460	5470	5460	6
578	20241223	100500	124035440	5460	5460	5460	5460	452
579	20241223	100400	121567520	5460	5460	5460	5460	1
580	20241223	100300	121562060	5460	5460	5460	5460	0
581	20241223	100200	121562060	5460	5460	5460	5460	2
582	20241223	100100	121551140	5450	5450	5450	5450	100
583	20241223	100000	121006140	5450	5450	5460	5450	9
584	20241223	095900	120957080	5450	5460	5460	5450	359
585	20241223	095800	119000520	5450	5450	5450	5450	2
586	20241223	095700	118989620	5450	5450	5450	5450	3
587	20241223	095600	118973270	5460	5460	5460	5460	16
588	20241223	095500	118885910	5470	5470	5470	5470	0
589	20241223	095400	118885910	5470	5430	5470	5430	1244
590	20241223	095300	112109410	5440	5460	5460	5360	8767
591	20241223	095200	64547270	5460	5460	5460	5460	1
592	20241223	095100	64541810	5460	5460	5470	5460	301
593	20241223	095000	62895360	5470	5470	5470	5470	0
594	20241223	094900	62895360	5470	5470	5470	5470	175
595	20241223	094800	61938110	5470	5480	5480	5470	89
596	20241223	094700	61451170	5460	5460	5480	5450	2023
597	20241223	094600	50387270	5450	5450	5460	5450	281
598	20241223	094500	48855810	5450	5440	5450	5440	500
599	20241223	094400	46134240	5440	5440	5440	5440	110
600	20241223	094300	45535840	5440	5430	5440	5430	329
601	20241223	094200	43749360	5430	5430	5430	5430	0
602	20241223	094100	43749360	5430	5430	5430	5430	0
603	20241223	094000	43749360	5430	5430	5440	5430	461
604	20241223	093900	41246120	5430	5430	5430	5430	81
605	20241223	093800	40806290	5430	5430	5430	5430	0
606	20241223	093700	40806290	5430	5420	5430	5420	20
607	20241223	093600	40697870	5420	5420	5420	5420	566
608	20241223	093500	37630150	5420	5420	5420	5420	0
609	20241223	093400	37630150	5420	5420	5420	5420	0
610	20241223	093300	37630150	5420	5410	5420	5410	6
611	20241223	093200	37597670	5410	5400	5420	5400	1496
612	20241223	093100	29504320	5390	5390	5390	5390	0
613	20241223	093000	29504320	5390	5390	5390	5390	1
614	20241223	092900	29498930	5410	5410	5410	5400	311
615	20241223	092800	27816450	5410	5400	5410	5400	29
616	20241223	092700	27659830	5400	5400	5400	5400	1
617	20241223	092600	27654430	5410	5410	5410	5410	1
618	20241223	092500	27649020	5410	5390	5410	5390	294
619	20241223	092400	26061440	5390	5380	5390	5380	45
620	20241223	092300	25818900	5370	5380	5400	5370	10
621	20241223	092200	25765060	5370	5370	5400	5370	487
622	20241223	092100	23149830	5370	5390	5390	5370	1041
623	20241223	092000	17553560	5390	5380	5400	5380	133
624	20241223	091900	16836640	5390	5400	5400	5390	974
625	20241223	091800	11582280	5410	5410	5410	5410	403
626	20241223	091700	9402050	5400	5400	5400	5400	12
627	20241223	091600	9337250	5400	5400	5410	5400	53
628	20241223	091500	9050550	5400	5400	5400	5400	0
629	20241223	091400	9050550	5400	5400	5400	5400	20
630	20241223	091300	8942550	5390	5390	5390	5390	13
631	20241223	091200	8872480	5380	5380	5380	5380	0
632	20241223	091100	8872480	5380	5380	5380	5380	5
633	20241223	091000	8845580	5380	5400	5400	5380	631
634	20241223	090900	5445190	5390	5390	5390	5390	2
635	20241223	090800	5434410	5390	5390	5390	5390	340
636	20241223	090700	3601810	5390	5390	5390	5390	12
637	20241223	090600	3537130	5400	5400	5400	5400	349
638	20241223	090500	1652530	5400	5400	5400	5400	10
639	20241223	090400	1598530	5400	5410	5410	5400	127
640	20241223	090300	912720	5410	5410	5410	5410	20
641	20241223	090200	804520	5410	5410	5410	5410	0
642	20241223	090100	804520	5410	5410	5410	5410	21
643	20241223	090000	690910	5380	5370	5400	5370	128