KissMeData/138080/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	202800	56215700	9820	9820	9820	9820	160
3	20241223	202700	56215700	9820	9820	9820	9820	0
4	20241223	202600	56215700	9820	9820	9820	9820	0
5	20241223	202500	56215700	9820	9820	9820	9820	0
6	20241223	202400	56215700	9820	9820	9820	9820	0
7	20241223	202300	56215700	9820	9820	9820	9820	0
8	20241223	202200	56215700	9820	9820	9820	9820	0
9	20241223	202100	56215700	9820	9820	9820	9820	0
10	20241223	202000	56215700	9820	9820	9820	9820	0
11	20241223	201900	56215700	9820	9820	9820	9820	0
12	20241223	201800	56215700	9820	9820	9820	9820	0
13	20241223	201700	56215700	9820	9820	9820	9820	0
14	20241223	201600	56215700	9820	9820	9820	9820	0
15	20241223	201500	56215700	9820	9820	9820	9820	0
16	20241223	201400	56215700	9820	9820	9820	9820	0
17	20241223	201300	56215700	9820	9820	9820	9820	0
18	20241223	201200	56215700	9820	9820	9820	9820	0
19	20241223	201100	56215700	9820	9820	9820	9820	0
20	20241223	201000	56215700	9820	9820	9820	9820	0
21	20241223	200900	56215700	9820	9820	9820	9820	0
22	20241223	200800	56215700	9820	9820	9820	9820	0
23	20241223	200700	56215700	9820	9820	9820	9820	0
24	20241223	200600	56215700	9820	9820	9820	9820	0
25	20241223	200500	56215700	9820	9820	9820	9820	0
26	20241223	200400	56215700	9820	9820	9820	9820	0
27	20241223	200300	56215700	9820	9820	9820	9820	0
28	20241223	200200	56215700	9820	9820	9820	9820	0
29	20241223	200100	56215700	9820	9820	9820	9820	0
30	20241223	200000	56215700	9820	9820	9820	9820	0
31	20241223	195900	56215700	9820	9820	9820	9820	0
32	20241223	195800	56215700	9820	9820	9820	9820	160
33	20241223	195700	56215700	9820	9820	9820	9820	0
34	20241223	195600	56215700	9820	9820	9820	9820	0
35	20241223	195500	56215700	9820	9820	9820	9820	0
36	20241223	195400	56215700	9820	9820	9820	9820	0
37	20241223	195300	56215700	9820	9820	9820	9820	0
38	20241223	195200	56215700	9820	9820	9820	9820	0
39	20241223	195100	56215700	9820	9820	9820	9820	0
40	20241223	195000	56215700	9820	9820	9820	9820	0
41	20241223	194900	56215700	9820	9820	9820	9820	0
42	20241223	194800	56215700	9820	9820	9820	9820	0
43	20241223	194700	56215700	9820	9820	9820	9820	0
44	20241223	194600	56215700	9820	9820	9820	9820	0
45	20241223	194500	56215700	9820	9820	9820	9820	0
46	20241223	194400	56215700	9820	9820	9820	9820	0
47	20241223	194300	56215700	9820	9820	9820	9820	0
48	20241223	194200	56215700	9820	9820	9820	9820	0
49	20241223	194100	56215700	9820	9820	9820	9820	0
50	20241223	194000	56215700	9820	9820	9820	9820	0
51	20241223	193900	56215700	9820	9820	9820	9820	0
52	20241223	193800	56215700	9820	9820	9820	9820	0
53	20241223	193700	56215700	9820	9820	9820	9820	0
54	20241223	193600	56215700	9820	9820	9820	9820	0
55	20241223	193500	56215700	9820	9820	9820	9820	0
56	20241223	193400	56215700	9820	9820	9820	9820	0
57	20241223	193300	56215700	9820	9820	9820	9820	0
58	20241223	193200	56215700	9820	9820	9820	9820	0
59	20241223	193100	56215700	9820	9820	9820	9820	0
60	20241223	193000	56215700	9820	9820	9820	9820	0
61	20241223	192900	56215700	9820	9820	9820	9820	0
62	20241223	192800	56215700	9820	9820	9820	9820	160
63	20241223	192700	56215700	9820	9820	9820	9820	0
64	20241223	192600	56215700	9820	9820	9820	9820	0
65	20241223	192500	56215700	9820	9820	9820	9820	0
66	20241223	192400	56215700	9820	9820	9820	9820	0
67	20241223	192300	56215700	9820	9820	9820	9820	0
68	20241223	192200	56215700	9820	9820	9820	9820	0
69	20241223	192100	56215700	9820	9820	9820	9820	0
70	20241223	192000	56215700	9820	9820	9820	9820	0
71	20241223	191900	56215700	9820	9820	9820	9820	0
72	20241223	191800	56215700	9820	9820	9820	9820	0
73	20241223	191700	56215700	9820	9820	9820	9820	0
74	20241223	191600	56215700	9820	9820	9820	9820	0
75	20241223	191500	56215700	9820	9820	9820	9820	0
76	20241223	191400	56215700	9820	9820	9820	9820	0
77	20241223	191300	56215700	9820	9820	9820	9820	0
78	20241223	191200	56215700	9820	9820	9820	9820	0
79	20241223	191100	56215700	9820	9820	9820	9820	0
80	20241223	191000	56215700	9820	9820	9820	9820	0
81	20241223	190900	56215700	9820	9820	9820	9820	0
82	20241223	190800	56215700	9820	9820	9820	9820	0
83	20241223	190700	56215700	9820	9820	9820	9820	0
84	20241223	190600	56215700	9820	9820	9820	9820	0
85	20241223	190500	56215700	9820	9820	9820	9820	0
86	20241223	190400	56215700	9820	9820	9820	9820	0
87	20241223	190300	56215700	9820	9820	9820	9820	0
88	20241223	190200	56215700	9820	9820	9820	9820	0
89	20241223	190100	56215700	9820	9820	9820	9820	0
90	20241223	190000	56215700	9820	9820	9820	9820	0
91	20241223	185900	56215700	9820	9820	9820	9820	0
92	20241223	185800	56215700	9820	9820	9820	9820	160
93	20241223	185700	56215700	9820	9820	9820	9820	0
94	20241223	185600	56215700	9820	9820	9820	9820	0
95	20241223	185500	56215700	9820	9820	9820	9820	0
96	20241223	185400	56215700	9820	9820	9820	9820	0
97	20241223	185300	56215700	9820	9820	9820	9820	0
98	20241223	185200	56215700	9820	9820	9820	9820	0
99	20241223	185100	56215700	9820	9820	9820	9820	0
100	20241223	185000	56215700	9820	9820	9820	9820	0
101	20241223	184900	56215700	9820	9820	9820	9820	0
102	20241223	184800	56215700	9820	9820	9820	9820	0
103	20241223	184700	56215700	9820	9820	9820	9820	0
104	20241223	184600	56215700	9820	9820	9820	9820	0
105	20241223	184500	56215700	9820	9820	9820	9820	0
106	20241223	184400	56215700	9820	9820	9820	9820	0
107	20241223	184300	56215700	9820	9820	9820	9820	0
108	20241223	184200	56215700	9820	9820	9820	9820	0
109	20241223	184100	56215700	9820	9820	9820	9820	0
110	20241223	184000	56215700	9820	9820	9820	9820	0
111	20241223	183900	56215700	9820	9820	9820	9820	0
112	20241223	183800	56215700	9820	9820	9820	9820	0
113	20241223	183700	56215700	9820	9820	9820	9820	0
114	20241223	183600	56215700	9820	9820	9820	9820	0
115	20241223	183500	56215700	9820	9820	9820	9820	0
116	20241223	183400	56215700	9820	9820	9820	9820	0
117	20241223	183300	56215700	9820	9820	9820	9820	0
118	20241223	183200	56215700	9820	9820	9820	9820	0
119	20241223	183100	56215700	9820	9820	9820	9820	0
120	20241223	183000	56215700	9820	9820	9820	9820	0
121	20241223	182900	56215700	9820	9820	9820	9820	0
122	20241223	182800	56215700	9820	9820	9820	9820	160
123	20241223	182700	56215700	9820	9820	9820	9820	0
124	20241223	182600	56215700	9820	9820	9820	9820	0
125	20241223	182500	56215700	9820	9820	9820	9820	0
126	20241223	182400	56215700	9820	9820	9820	9820	0
127	20241223	182300	56215700	9820	9820	9820	9820	0
128	20241223	182200	56215700	9820	9820	9820	9820	0
129	20241223	182100	56215700	9820	9820	9820	9820	0
130	20241223	182000	56215700	9820	9820	9820	9820	0
131	20241223	181900	56215700	9820	9820	9820	9820	0
132	20241223	181800	56215700	9820	9820	9820	9820	0
133	20241223	181700	56215700	9820	9820	9820	9820	0
134	20241223	181600	56215700	9820	9820	9820	9820	0
135	20241223	181500	56215700	9820	9820	9820	9820	0
136	20241223	181400	56215700	9820	9820	9820	9820	0
137	20241223	181300	56215700	9820	9820	9820	9820	0
138	20241223	181200	56215700	9820	9820	9820	9820	0
139	20241223	181100	56215700	9820	9820	9820	9820	0
140	20241223	181000	56215700	9820	9820	9820	9820	0
141	20241223	180900	56215700	9820	9820	9820	9820	0
142	20241223	180800	56215700	9820	9820	9820	9820	0
143	20241223	180700	56215700	9820	9820	9820	9820	0
144	20241223	180600	56215700	9820	9820	9820	9820	0
145	20241223	180500	56215700	9820	9820	9820	9820	0
146	20241223	180400	56215700	9820	9820	9820	9820	0
147	20241223	180300	56215700	9820	9820	9820	9820	0
148	20241223	180200	56215700	9820	9820	9820	9820	0
149	20241223	180100	56215700	9820	9820	9820	9820	0
150	20241223	180000	56215700	9820	9820	9820	9820	0
151	20241223	175900	56215700	9820	9820	9820	9820	0
152	20241223	175800	56215700	9820	9820	9820	9820	160
153	20241223	175700	56215700	9820	9820	9820	9820	0
154	20241223	175600	56215700	9820	9820	9820	9820	0
155	20241223	175500	56215700	9820	9820	9820	9820	0
156	20241223	175400	56215700	9820	9820	9820	9820	0
157	20241223	175300	56215700	9820	9820	9820	9820	0
158	20241223	175200	56215700	9820	9820	9820	9820	0
159	20241223	175100	56215700	9820	9820	9820	9820	0
160	20241223	175000	56215700	9820	9820	9820	9820	0
161	20241223	174900	56215700	9820	9820	9820	9820	0
162	20241223	174800	56215700	9820	9820	9820	9820	0
163	20241223	174700	56215700	9820	9820	9820	9820	0
164	20241223	174600	56215700	9820	9820	9820	9820	0
165	20241223	174500	56215700	9820	9820	9820	9820	0
166	20241223	174400	56215700	9820	9820	9820	9820	0
167	20241223	174300	56215700	9820	9820	9820	9820	0
168	20241223	174200	56215700	9820	9820	9820	9820	0
169	20241223	174100	56215700	9820	9820	9820	9820	0
170	20241223	174000	56215700	9820	9820	9820	9820	0
171	20241223	173900	56215700	9820	9820	9820	9820	0
172	20241223	173800	56215700	9820	9820	9820	9820	0
173	20241223	173700	56215700	9820	9820	9820	9820	0
174	20241223	173600	56215700	9820	9820	9820	9820	0
175	20241223	173500	56215700	9820	9820	9820	9820	0
176	20241223	173400	56215700	9820	9820	9820	9820	0
177	20241223	173300	56215700	9820	9820	9820	9820	0
178	20241223	173200	56215700	9820	9820	9820	9820	0
179	20241223	173100	56215700	9820	9820	9820	9820	0
180	20241223	173000	56215700	9820	9820	9820	9820	0
181	20241223	172900	56215700	9820	9820	9820	9820	0
182	20241223	172800	56215700	9820	9820	9820	9820	160
183	20241223	172700	56215700	9820	9820	9820	9820	0
184	20241223	172600	56215700	9820	9820	9820	9820	0
185	20241223	172500	56215700	9820	9820	9820	9820	0
186	20241223	172400	56215700	9820	9820	9820	9820	0
187	20241223	172300	56215700	9820	9820	9820	9820	0
188	20241223	172200	56215700	9820	9820	9820	9820	0
189	20241223	172100	56215700	9820	9820	9820	9820	0
190	20241223	172000	56215700	9820	9820	9820	9820	0
191	20241223	171900	56215700	9820	9820	9820	9820	0
192	20241223	171800	56215700	9820	9820	9820	9820	0
193	20241223	171700	56215700	9820	9820	9820	9820	0
194	20241223	171600	56215700	9820	9820	9820	9820	0
195	20241223	171500	56215700	9820	9820	9820	9820	0
196	20241223	171400	56215700	9820	9820	9820	9820	0
197	20241223	171300	56215700	9820	9820	9820	9820	0
198	20241223	171200	56215700	9820	9820	9820	9820	0
199	20241223	171100	56215700	9820	9820	9820	9820	0
200	20241223	171000	56215700	9820	9820	9820	9820	0
201	20241223	170900	56215700	9820	9820	9820	9820	0
202	20241223	170800	56215700	9820	9820	9820	9820	0
203	20241223	170700	56215700	9820	9820	9820	9820	0
204	20241223	170600	56215700	9820	9820	9820	9820	0
205	20241223	170500	56215700	9820	9820	9820	9820	0
206	20241223	170400	56215700	9820	9820	9820	9820	0
207	20241223	170300	56215700	9820	9820	9820	9820	0
208	20241223	170200	56215700	9820	9820	9820	9820	0
209	20241223	170100	56215700	9820	9820	9820	9820	0
210	20241223	170000	56215700	9820	9820	9820	9820	0
211	20241223	165900	56215700	9820	9820	9820	9820	0
212	20241223	165800	56215700	9820	9820	9820	9820	160
213	20241223	165700	56215700	9820	9820	9820	9820	0
214	20241223	165600	56215700	9820	9820	9820	9820	0
215	20241223	165500	56215700	9820	9820	9820	9820	0
216	20241223	165400	56215700	9820	9820	9820	9820	0
217	20241223	165300	56215700	9820	9820	9820	9820	0
218	20241223	165200	56215700	9820	9820	9820	9820	0
219	20241223	165100	56215700	9820	9820	9820	9820	0
220	20241223	165000	56215700	9820	9820	9820	9820	0
221	20241223	164900	56215700	9820	9820	9820	9820	0
222	20241223	164800	56215700	9820	9820	9820	9820	0
223	20241223	164700	56215700	9820	9820	9820	9820	0
224	20241223	164600	56215700	9820	9820	9820	9820	0
225	20241223	164500	56215700	9820	9820	9820	9820	0
226	20241223	164400	56215700	9820	9820	9820	9820	0
227	20241223	164300	56215700	9820	9820	9820	9820	0
228	20241223	164200	56215700	9820	9820	9820	9820	0
229	20241223	164100	56215700	9820	9820	9820	9820	0
230	20241223	164000	56215700	9820	9820	9820	9820	0
231	20241223	163900	56215700	9820	9820	9820	9820	0
232	20241223	163800	56215700	9820	9820	9820	9820	0
233	20241223	163700	56215700	9820	9820	9820	9820	0
234	20241223	163600	56215700	9820	9820	9820	9820	0
235	20241223	163500	56215700	9820	9820	9820	9820	0
236	20241223	163400	56215700	9820	9820	9820	9820	0
237	20241223	163300	56215700	9820	9820	9820	9820	0
238	20241223	163200	56215700	9820	9820	9820	9820	0
239	20241223	163100	56215700	9820	9820	9820	9820	0
240	20241223	163000	56215700	9820	9820	9820	9820	0
241	20241223	162900	56215700	9820	9820	9820	9820	0
242	20241223	162800	56215700	9820	9820	9820	9820	160
243	20241223	162700	56215700	9820	9820	9820	9820	0
244	20241223	162600	56215700	9820	9820	9820	9820	0
245	20241223	162500	56215700	9820	9820	9820	9820	0
246	20241223	162400	56215700	9820	9820	9820	9820	0
247	20241223	162300	56215700	9820	9820	9820	9820	0
248	20241223	162200	56215700	9820	9820	9820	9820	0
249	20241223	162100	56215700	9820	9820	9820	9820	0
250	20241223	162000	56215700	9820	9820	9820	9820	0
251	20241223	161900	56215700	9820	9820	9820	9820	0
252	20241223	161800	56215700	9820	9820	9820	9820	0
253	20241223	161700	56215700	9820	9820	9820	9820	0
254	20241223	161600	56215700	9820	9820	9820	9820	0
255	20241223	161500	56215700	9820	9820	9820	9820	0
256	20241223	161400	56215700	9820	9820	9820	9820	0
257	20241223	161300	56215700	9820	9820	9820	9820	0
258	20241223	161200	56215700	9820	9820	9820	9820	0
259	20241223	161100	56215700	9820	9820	9820	9820	0
260	20241223	161000	56215700	9820	9820	9820	9820	0
261	20241223	160900	56215700	9820	9820	9820	9820	0
262	20241223	160800	56215700	9820	9820	9820	9820	0
263	20241223	160700	56215700	9820	9820	9820	9820	0
264	20241223	160600	56215700	9820	9820	9820	9820	0
265	20241223	160500	56215700	9820	9820	9820	9820	0
266	20241223	160400	56215700	9820	9820	9820	9820	0
267	20241223	160300	56215700	9820	9820	9820	9820	0
268	20241223	160200	56215700	9820	9820	9820	9820	0
269	20241223	160100	56215700	9820	9820	9820	9820	0
270	20241223	160000	56215700	9820	9820	9820	9820	0
271	20241223	155900	56215700	9820	9820	9820	9820	0
272	20241223	155800	56215700	9820	9820	9820	9820	160
273	20241223	155700	56215700	9820	9820	9820	9820	0
274	20241223	155600	56215700	9820	9820	9820	9820	0
275	20241223	155500	56215700	9820	9820	9820	9820	0
276	20241223	155400	56215700	9820	9820	9820	9820	0
277	20241223	155300	56215700	9820	9820	9820	9820	0
278	20241223	155200	56215700	9820	9820	9820	9820	0
279	20241223	155100	56215700	9820	9820	9820	9820	0
280	20241223	155000	56215700	9820	9820	9820	9820	0
281	20241223	154900	56215700	9820	9820	9820	9820	0
282	20241223	154800	56215700	9820	9820	9820	9820	0
283	20241223	154700	56215700	9820	9820	9820	9820	0
284	20241223	154600	56215700	9820	9820	9820	9820	0
285	20241223	154500	56215700	9820	9820	9820	9820	0
286	20241223	154400	56215700	9820	9820	9820	9820	0
287	20241223	154300	56215700	9820	9820	9820	9820	0
288	20241223	154200	56215700	9820	9820	9820	9820	0
289	20241223	154100	56215700	9820	9820	9820	9820	0
290	20241223	154000	56215700	9820	9820	9820	9820	0
291	20241223	153900	56215700	9820	9820	9820	9820	0
292	20241223	153800	56215700	9820	9820	9820	9820	0
293	20241223	153700	56215700	9820	9820	9820	9820	0
294	20241223	153600	56215700	9820	9820	9820	9820	0
295	20241223	153500	56215700	9820	9820	9820	9820	0
296	20241223	153400	56215700	9820	9820	9820	9820	0
297	20241223	153300	56215700	9820	9820	9820	9820	0
298	20241223	153200	56215700	9820	9820	9820	9820	0
299	20241223	153100	56215700	9820	9820	9820	9820	0
300	20241223	153000	56215700	9820	9820	9820	9820	160
301	20241223	152900	54644500	9820	9820	9820	9820	0
302	20241223	152800	54644500	9820	9820	9820	9820	0
303	20241223	152700	54644500	9820	9820	9820	9820	0
304	20241223	152600	54644500	9820	9820	9820	9820	0
305	20241223	152500	54644500	9820	9820	9820	9820	0
306	20241223	152400	54644500	9820	9820	9820	9820	0
307	20241223	152300	54644500	9820	9820	9820	9820	0
308	20241223	152200	54644500	9820	9820	9820	9820	0
309	20241223	152100	54644500	9820	9820	9820	9820	0
310	20241223	152000	54644500	9820	9820	9820	9820	0
311	20241223	151900	54644500	9820	9820	9820	9820	0
312	20241223	151800	54644500	9820	9820	9820	9820	0
313	20241223	151700	54644500	9820	9820	9820	9820	0
314	20241223	151600	54644500	9820	9820	9820	9820	0
315	20241223	151500	54644500	9820	9800	9820	9800	8
316	20241223	151400	54565960	9820	9820	9820	9820	0
317	20241223	151300	54565960	9820	9820	9820	9820	1
318	20241223	151200	54556140	9790	9790	9790	9790	0
319	20241223	151100	54556140	9790	9790	9790	9790	0
320	20241223	151000	54556140	9790	9790	9790	9790	101
321	20241223	150900	53567350	9820	9820	9820	9820	0
322	20241223	150800	53567350	9820	9820	9820	9820	0
323	20241223	150700	53567350	9820	9820	9820	9820	0
324	20241223	150600	53567350	9820	9820	9820	9820	0
325	20241223	150500	53567350	9820	9820	9820	9820	0
326	20241223	150400	53567350	9820	9820	9820	9820	0
327	20241223	150300	53567350	9820	9820	9820	9820	0
328	20241223	150200	53567350	9820	9820	9820	9820	0
329	20241223	150100	53567350	9820	9820	9820	9820	0
330	20241223	150000	53567350	9820	9820	9820	9820	1
331	20241223	145900	53557530	9800	9800	9800	9800	0
332	20241223	145800	53557530	9800	9800	9800	9800	0
333	20241223	145700	53557530	9800	9800	9800	9800	1
334	20241223	145600	53547730	9800	9800	9800	9800	1
335	20241223	145500	53537930	9790	9790	9790	9790	0
336	20241223	145400	53537930	9790	9800	9800	9790	14
337	20241223	145300	53400850	9800	9800	9800	9800	6
338	20241223	145200	53342050	9790	9800	9800	9790	55
339	20241223	145100	52803100	9790	9790	9790	9790	0
340	20241223	145000	52803100	9790	9800	9800	9790	4
341	20241223	144900	52763930	9820	9820	9820	9820	5
342	20241223	144800	52714830	9800	9800	9800	9800	0
343	20241223	144700	52714830	9800	9800	9800	9800	0
344	20241223	144600	52714830	9800	9800	9800	9800	0
345	20241223	144500	52714830	9800	9800	9800	9800	0
346	20241223	144400	52714830	9800	9800	9800	9800	0
347	20241223	144300	52714830	9800	9800	9800	9800	108
348	20241223	144200	51656430	9800	9800	9800	9800	0
349	20241223	144100	51656430	9800	9810	9810	9800	40
350	20241223	144000	51264220	9820	9820	9820	9820	0
351	20241223	143900	51264220	9820	9820	9820	9820	47
352	20241223	143800	50802680	9840	9840	9840	9840	0
353	20241223	143700	50802680	9840	9840	9840	9840	0
354	20241223	143600	50802680	9840	9840	9840	9840	0
355	20241223	143500	50802680	9840	9840	9840	9840	50
356	20241223	143400	50310680	9830	9830	9830	9830	0
357	20241223	143300	50310680	9830	9830	9830	9830	10
358	20241223	143200	50212380	9830	9830	9830	9830	0
359	20241223	143100	50212380	9830	9830	9830	9830	0
360	20241223	143000	50212380	9830	9830	9830	9830	1
361	20241223	142900	50202550	9830	9830	9830	9830	0
362	20241223	142800	50202550	9830	9830	9830	9830	0
363	20241223	142700	50202550	9830	9830	9830	9830	0
364	20241223	142600	50202550	9830	9830	9830	9830	10
365	20241223	142500	50104250	9840	9840	9840	9840	0
366	20241223	142400	50104250	9840	9840	9840	9840	0
367	20241223	142300	50104250	9840	9840	9840	9840	0
368	20241223	142200	50104250	9840	9840	9840	9840	2
369	20241223	142100	50084570	9830	9830	9830	9830	0
370	20241223	142000	50084570	9830	9830	9830	9830	0
371	20241223	141900	50084570	9830	9830	9830	9830	0
372	20241223	141800	50084570	9830	9830	9830	9830	0
373	20241223	141700	50084570	9830	9830	9830	9830	0
374	20241223	141600	50084570	9830	9830	9830	9830	0
375	20241223	141500	50084570	9830	9830	9830	9830	0
376	20241223	141400	50084570	9830	9830	9830	9830	0
377	20241223	141300	50084570	9830	9830	9830	9830	0
378	20241223	141200	50084570	9830	9830	9830	9830	0
379	20241223	141100	50084570	9830	9830	9830	9830	0
380	20241223	141000	50084570	9830	9830	9830	9830	0
381	20241223	140900	50084570	9830	9830	9830	9830	10
382	20241223	140800	49986270	9850	9850	9850	9850	0
383	20241223	140700	49986270	9850	9850	9850	9850	0
384	20241223	140600	49986270	9850	9850	9850	9850	0
385	20241223	140500	49986270	9850	9850	9850	9850	0
386	20241223	140400	49986270	9850	9850	9850	9850	0
387	20241223	140300	49986270	9850	9850	9850	9850	0
388	20241223	140200	49986270	9850	9850	9850	9850	0
389	20241223	140100	49986270	9850	9850	9850	9850	0
390	20241223	140000	49986270	9850	9850	9850	9850	10
391	20241223	135900	49887770	9860	9860	9860	9860	0
392	20241223	135800	49887770	9860	9860	9860	9860	0
393	20241223	135700	49887770	9860	9860	9860	9860	0
394	20241223	135600	49887770	9860	9860	9860	9860	0
395	20241223	135500	49887770	9860	9860	9860	9860	1
396	20241223	135400	49877910	9860	9860	9860	9860	0
397	20241223	135300	49877910	9860	9860	9860	9860	38
398	20241223	135200	49503230	9860	9860	9860	9860	0
399	20241223	135100	49503230	9860	9860	9860	9860	0
400	20241223	135000	49503230	9860	9860	9860	9860	0
401	20241223	134900	49503230	9860	9860	9860	9860	0
402	20241223	134800	49503230	9860	9860	9860	9860	10
403	20241223	134700	49404630	9870	9870	9870	9870	0
404	20241223	134600	49404630	9870	9870	9870	9870	0
405	20241223	134500	49404630	9870	9870	9870	9870	0
406	20241223	134400	49404630	9870	9870	9870	9870	0
407	20241223	134300	49404630	9870	9870	9870	9870	0
408	20241223	134200	49404630	9870	9870	9870	9870	0
409	20241223	134100	49404630	9870	9870	9870	9870	0
410	20241223	134000	49404630	9870	9870	9870	9870	0
411	20241223	133900	49404630	9870	9870	9870	9870	0
412	20241223	133800	49404630	9870	9870	9870	9870	0
413	20241223	133700	49404630	9870	9870	9870	9870	0
414	20241223	133600	49404630	9870	9870	9870	9870	0
415	20241223	133500	49404630	9870	9870	9870	9870	0
416	20241223	133400	49404630	9870	9870	9870	9870	0
417	20241223	133300	49404630	9870	9870	9870	9870	0
418	20241223	133200	49404630	9870	9870	9870	9870	81
419	20241223	133100	48605160	9870	9870	9870	9870	0
420	20241223	133000	48605160	9870	9870	9870	9870	0
421	20241223	132900	48605160	9870	9870	9870	9870	0
422	20241223	132800	48605160	9870	9870	9870	9870	0
423	20241223	132700	48605160	9870	9870	9870	9870	0
424	20241223	132600	48605160	9870	9870	9870	9870	0
425	20241223	132500	48605160	9870	9870	9870	9870	5
426	20241223	132400	48555810	9860	9860	9860	9860	0
427	20241223	132300	48555810	9860	9860	9860	9860	0
428	20241223	132200	48555810	9860	9860	9860	9860	0
429	20241223	132100	48555810	9860	9860	9860	9860	10
430	20241223	132000	48457210	9850	9850	9850	9850	0
431	20241223	131900	48457210	9850	9850	9850	9850	0
432	20241223	131800	48457210	9850	9850	9850	9850	5
433	20241223	131700	48407960	9860	9860	9860	9860	14
434	20241223	131600	48269920	9850	9850	9850	9850	10
435	20241223	131500	48171420	9840	9840	9840	9840	1
436	20241223	131400	48161580	9840	9840	9840	9840	0
437	20241223	131300	48161580	9840	9840	9840	9840	0
438	20241223	131200	48161580	9840	9840	9840	9840	5
439	20241223	131100	48112380	9830	9830	9830	9830	0
440	20241223	131000	48112380	9830	9830	9830	9830	0
441	20241223	130900	48112380	9830	9830	9830	9830	0
442	20241223	130800	48112380	9830	9830	9830	9830	0
443	20241223	130700	48112380	9830	9830	9830	9830	50
444	20241223	130600	47620880	9830	9830	9830	9830	0
445	20241223	130500	47620880	9830	9830	9830	9830	0
446	20241223	130400	47620880	9830	9850	9850	9830	104
447	20241223	130300	46598010	9850	9850	9850	9850	0
448	20241223	130200	46598010	9850	9850	9850	9850	0
449	20241223	130100	46598010	9850	9850	9850	9850	0
450	20241223	130000	46598010	9850	9850	9850	9850	0
451	20241223	125900	46598010	9850	9850	9850	9850	0
452	20241223	125800	46598010	9850	9850	9850	9850	0
453	20241223	125700	46598010	9850	9850	9850	9850	0
454	20241223	125600	46598010	9850	9850	9850	9850	30
455	20241223	125500	46302510	9850	9850	9850	9850	4
456	20241223	125400	46263110	9840	9840	9840	9840	0
457	20241223	125300	46263110	9840	9840	9840	9840	0
458	20241223	125200	46263110	9840	9840	9840	9840	0
459	20241223	125100	46263110	9840	9840	9840	9840	0
460	20241223	125000	46263110	9840	9840	9840	9840	2
461	20241223	124900	46243430	9820	9820	9820	9820	0
462	20241223	124800	46243430	9820	9820	9820	9820	0
463	20241223	124700	46243430	9820	9820	9820	9820	4
464	20241223	124600	46204150	9920	9920	9920	9920	0
465	20241223	124500	46204150	9920	9920	9920	9920	0
466	20241223	124400	46204150	9920	9920	9920	9920	0
467	20241223	124300	46204150	9920	9920	9920	9920	0
468	20241223	124200	46204150	9920	9920	9920	9920	0
469	20241223	124100	46204150	9920	9920	9920	9920	0
470	20241223	124000	46204150	9920	9920	9920	9920	0
471	20241223	123900	46204150	9920	9850	9920	9850	500
472	20241223	123800	41246830	9790	9790	9790	9790	0
473	20241223	123700	41246830	9790	9790	9790	9790	0
474	20241223	123600	41246830	9790	9790	9790	9790	0
475	20241223	123500	41246830	9790	9790	9790	9790	0
476	20241223	123400	41246830	9790	9790	9790	9790	1
477	20241223	123300	41237040	9840	9840	9840	9840	0
478	20241223	123200	41237040	9840	9840	9840	9840	0
479	20241223	123100	41237040	9840	9840	9840	9840	0
480	20241223	123000	41237040	9840	9840	9840	9840	10
481	20241223	122900	41138640	9840	9840	9840	9840	0
482	20241223	122800	41138640	9840	9840	9840	9840	0
483	20241223	122700	41138640	9840	9840	9840	9840	0
484	20241223	122600	41138640	9840	9840	9840	9840	0
485	20241223	122500	41138640	9840	9840	9840	9840	0
486	20241223	122400	41138640	9840	9840	9840	9840	0
487	20241223	122300	41138640	9840	9840	9840	9840	0
488	20241223	122200	41138640	9840	9840	9840	9840	0
489	20241223	122100	41138640	9840	9840	9840	9840	0
490	20241223	122000	41138640	9840	9840	9840	9840	0
491	20241223	121900	41138640	9840	9840	9840	9840	0
492	20241223	121800	41138640	9840	9840	9840	9840	0
493	20241223	121700	41138640	9840	9840	9840	9840	0
494	20241223	121600	41138640	9840	9840	9840	9840	0
495	20241223	121500	41138640	9840	9840	9840	9840	0
496	20241223	121400	41138640	9840	9840	9840	9840	0
497	20241223	121300	41138640	9840	9840	9840	9840	0
498	20241223	121200	41138640	9840	9840	9840	9840	0
499	20241223	121100	41138640	9840	9840	9840	9840	0
500	20241223	121000	41138640	9840	9840	9840	9840	0
501	20241223	120900	41138640	9840	9840	9840	9840	0
502	20241223	120800	41138640	9840	9840	9840	9840	0
503	20241223	120700	41138640	9840	9840	9840	9840	0
504	20241223	120600	41138640	9840	9840	9840	9840	0
505	20241223	120500	41138640	9840	9840	9840	9840	0
506	20241223	120400	41138640	9840	9840	9840	9840	194
507	20241223	120300	39229680	9840	9840	9840	9840	0
508	20241223	120200	39229680	9840	9840	9840	9840	2
509	20241223	120100	39210000	9850	9850	9850	9850	0
510	20241223	120000	39210000	9850	9850	9850	9850	0
511	20241223	115900	39210000	9850	9850	9850	9850	0
512	20241223	115800	39210000	9850	9850	9850	9850	0
513	20241223	115700	39210000	9850	9850	9850	9850	0
514	20241223	115600	39210000	9850	9850	9850	9850	0
515	20241223	115500	39210000	9850	9850	9850	9850	0
516	20241223	115400	39210000	9850	9850	9850	9850	0
517	20241223	115300	39210000	9850	9850	9850	9850	0
518	20241223	115200	39210000	9850	9850	9850	9850	0
519	20241223	115100	39210000	9850	9850	9850	9850	10
520	20241223	115000	39111500	9850	9850	9850	9850	0
521	20241223	114900	39111500	9850	9850	9850	9850	0
522	20241223	114800	39111500	9850	9850	9850	9850	0
523	20241223	114700	39111500	9850	9850	9850	9850	0
524	20241223	114600	39111500	9850	9850	9850	9850	0
525	20241223	114500	39111500	9850	9850	9850	9850	0
526	20241223	114400	39111500	9850	9850	9850	9850	19
527	20241223	114300	38924350	9840	9840	9840	9840	0
528	20241223	114200	38924350	9840	9840	9840	9840	140
529	20241223	114100	37546750	9840	9840	9840	9840	0
530	20241223	114000	37546750	9840	9840	9840	9840	0
531	20241223	113900	37546750	9840	9840	9840	9840	0
532	20241223	113800	37546750	9840	9840	9840	9840	0
533	20241223	113700	37546750	9840	9840	9840	9840	0
534	20241223	113600	37546750	9840	9840	9840	9840	0
535	20241223	113500	37546750	9840	9840	9840	9840	0
536	20241223	113400	37546750	9840	9840	9840	9840	0
537	20241223	113300	37546750	9840	9840	9840	9840	0
538	20241223	113200	37546750	9840	9840	9840	9840	0
539	20241223	113100	37546750	9840	9840	9840	9840	0
540	20241223	113000	37546750	9840	9840	9840	9840	5
541	20241223	112900	37497550	9840	9840	9840	9840	0
542	20241223	112800	37497550	9840	9840	9840	9840	0
543	20241223	112700	37497550	9840	9840	9840	9840	0
544	20241223	112600	37497550	9840	9850	9850	9840	33
545	20241223	112500	37172550	9850	9850	9850	9850	0
546	20241223	112400	37172550	9850	9850	9850	9850	0
547	20241223	112300	37172550	9850	9850	9850	9850	0
548	20241223	112200	37172550	9850	9850	9850	9850	0
549	20241223	112100	37172550	9850	9850	9850	9850	2
550	20241223	112000	37152850	9850	9850	9850	9850	0
551	20241223	111900	37152850	9850	9850	9850	9850	1
552	20241223	111800	37143000	9840	9840	9840	9840	0
553	20241223	111700	37143000	9840	9790	9840	9790	1154
554	20241223	111600	25791810	9770	9770	9770	9770	0
555	20241223	111500	25791810	9770	9770	9770	9770	50
556	20241223	111400	25303310	9790	9790	9790	9790	0
557	20241223	111300	25303310	9790	9790	9790	9790	0
558	20241223	111200	25303310	9790	9790	9790	9790	50
559	20241223	111100	24813810	9790	9790	9790	9790	0
560	20241223	111000	24813810	9790	9790	9790	9790	0
561	20241223	110900	24813810	9790	9790	9790	9790	0
562	20241223	110800	24813810	9790	9790	9790	9790	0
563	20241223	110700	24813810	9790	9790	9790	9790	0
564	20241223	110600	24813810	9790	9790	9790	9790	0
565	20241223	110500	24813810	9790	9790	9790	9790	0
566	20241223	110400	24813810	9790	9790	9790	9790	2
567	20241223	110300	24794230	9810	9810	9810	9810	0
568	20241223	110200	24794230	9810	9810	9810	9810	0
569	20241223	110100	24794230	9810	9810	9810	9810	0
570	20241223	110000	24794230	9810	9810	9810	9810	1
571	20241223	105900	24784420	9750	9750	9750	9750	0
572	20241223	105800	24784420	9750	9750	9750	9750	0
573	20241223	105700	24784420	9750	9750	9750	9750	57
574	20241223	105600	24228670	9750	9750	9750	9750	0
575	20241223	105500	24228670	9750	9750	9750	9750	0
576	20241223	105400	24228670	9750	9750	9750	9750	0
577	20241223	105300	24228670	9750	9750	9750	9750	0
578	20241223	105200	24228670	9750	9750	9750	9750	0
579	20241223	105100	24228670	9750	9750	9750	9750	0
580	20241223	105000	24228670	9750	9750	9750	9750	0
581	20241223	104900	24228670	9750	9770	9770	9750	100
582	20241223	104800	23253520	9750	9750	9750	9750	0
583	20241223	104700	23253520	9750	9750	9750	9750	0
584	20241223	104600	23253520	9750	9750	9750	9750	0
585	20241223	104500	23253520	9750	9750	9750	9750	0
586	20241223	104400	23253520	9750	9750	9750	9750	0
587	20241223	104300	23253520	9750	9750	9750	9750	0
588	20241223	104200	23253520	9750	9750	9750	9750	1
589	20241223	104100	23243770	9790	9790	9790	9790	1
590	20241223	104000	23233980	9790	9790	9790	9790	1
591	20241223	103900	23224190	9790	9790	9790	9790	0
592	20241223	103800	23224190	9790	9790	9790	9790	0
593	20241223	103700	23224190	9790	9790	9790	9790	0
594	20241223	103600	23224190	9790	9790	9790	9790	0
595	20241223	103500	23224190	9790	9790	9790	9790	0
596	20241223	103400	23224190	9790	9790	9790	9790	0
597	20241223	103300	23224190	9790	9790	9790	9790	0
598	20241223	103200	23224190	9790	9790	9790	9790	0
599	20241223	103100	23224190	9790	9790	9790	9790	0
600	20241223	103000	23224190	9790	9790	9790	9790	22
601	20241223	102900	23008810	9840	9840	9840	9840	0
602	20241223	102800	23008810	9840	9840	9840	9840	0
603	20241223	102700	23008810	9840	9840	9840	9840	0
604	20241223	102600	23008810	9840	9840	9840	9840	0
605	20241223	102500	23008810	9840	9840	9840	9840	0
606	20241223	102400	23008810	9840	9840	9840	9840	0
607	20241223	102300	23008810	9840	9840	9840	9840	0
608	20241223	102200	23008810	9840	9840	9840	9840	2
609	20241223	102100	22989130	9840	9840	9840	9840	0
610	20241223	102000	22989130	9840	9840	9840	9840	0
611	20241223	101900	22989130	9840	9840	9840	9840	0
612	20241223	101800	22989130	9840	9840	9840	9840	0
613	20241223	101700	22989130	9840	9840	9840	9840	0
614	20241223	101600	22989130	9840	9840	9840	9840	1
615	20241223	101500	22979290	9840	9840	9840	9840	0
616	20241223	101400	22979290	9840	9840	9840	9840	0
617	20241223	101300	22979290	9840	9840	9840	9840	0
618	20241223	101200	22979290	9840	9840	9840	9840	0
619	20241223	101100	22979290	9840	9840	9840	9840	0
620	20241223	101000	22979290	9840	9840	9840	9840	0
621	20241223	100900	22979290	9840	9840	9840	9840	0
622	20241223	100800	22979290	9840	9840	9840	9840	0
623	20241223	100700	22979290	9840	9840	9840	9840	1
624	20241223	100600	22969450	9820	9820	9820	9820	0
625	20241223	100500	22969450	9820	9820	9820	9820	0
626	20241223	100400	22969450	9820	9820	9820	9820	4
627	20241223	100300	22930170	9790	9790	9790	9790	0
628	20241223	100200	22930170	9790	9790	9790	9790	0
629	20241223	100100	22930170	9790	9790	9790	9790	5
630	20241223	100000	22881220	9840	9840	9840	9840	1
631	20241223	095900	22871380	9740	9740	9740	9740	0
632	20241223	095800	22871380	9740	9740	9740	9740	0
633	20241223	095700	22871380	9740	9740	9740	9740	0
634	20241223	095600	22871380	9740	9740	9740	9740	35
635	20241223	095500	22530480	9740	9740	9740	9740	0
636	20241223	095400	22530480	9740	9740	9740	9740	0
637	20241223	095300	22530480	9740	9830	9830	9740	1034
638	20241223	095200	12367340	9830	9830	9830	9830	0
639	20241223	095100	12367340	9830	9830	9830	9830	0
640	20241223	095000	12367340	9830	9810	9830	9810	178
641	20241223	094900	10617860	9810	9810	9810	9810	0
642	20241223	094800	10617860	9810	9810	9810	9810	3
643	20241223	094700	10588430	9810	9810	9810	9810	3
644	20241223	094600	10559000	9720	9720	9720	9720	0
645	20241223	094500	10559000	9720	9720	9720	9720	0
646	20241223	094400	10559000	9720	9720	9720	9720	0
647	20241223	094300	10559000	9720	9720	9720	9720	0
648	20241223	094200	10559000	9720	9720	9720	9720	0
649	20241223	094100	10559000	9720	9720	9720	9720	0
650	20241223	094000	10559000	9720	9720	9720	9720	2
651	20241223	093900	10539560	9720	9720	9720	9720	87
652	20241223	093800	9693920	9720	9720	9720	9720	0
653	20241223	093700	9693920	9720	9720	9720	9720	4
654	20241223	093600	9655040	9720	9720	9720	9720	0
655	20241223	093500	9655040	9720	9720	9720	9720	0
656	20241223	093400	9655040	9720	9720	9720	9720	0
657	20241223	093300	9655040	9720	9720	9720	9720	0
658	20241223	093200	9655040	9720	9720	9720	9720	0
659	20241223	093100	9655040	9720	9720	9720	9720	0
660	20241223	093000	9655040	9720	9720	9720	9720	0
661	20241223	092900	9655040	9720	9720	9720	9720	0
662	20241223	092800	9655040	9720	9720	9720	9720	0
663	20241223	092700	9655040	9720	9720	9720	9720	0
664	20241223	092600	9655040	9720	9710	9720	9710	189
665	20241223	092500	7818560	9710	9710	9710	9710	1
666	20241223	092400	7808850	9720	9720	9720	9710	222
667	20241223	092300	5652040	9720	9720	9720	9720	224
668	20241223	092200	3474760	9720	9720	9720	9720	0
669	20241223	092100	3474760	9720	9720	9720	9720	0
670	20241223	092000	3474760	9720	9770	9770	9710	153
671	20241223	091900	1987210	9940	9940	9940	9940	0
672	20241223	091800	1987210	9940	9940	9940	9940	0
673	20241223	091700	1987210	9940	9940	9940	9940	0
674	20241223	091600	1987210	9940	9940	9940	9940	0
675	20241223	091500	1987210	9940	9940	9940	9940	0
676	20241223	091400	1987210	9940	9940	9940	9940	0
677	20241223	091300	1987210	9940	9950	9950	9940	23
678	20241223	091200	1758460	9980	9980	9980	9980	0
679	20241223	091100	1758460	9980	9980	9980	9980	2
680	20241223	091000	1738500	9990	9870	9990	9870	10
681	20241223	090900	1639570	9720	9720	9720	9720	0
682	20241223	090800	1639570	9720	9720	9720	9720	0
683	20241223	090700	1639570	9720	9720	9720	9720	0
684	20241223	090600	1639570	9720	9720	9720	9720	1
685	20241223	090500	1629850	9720	9720	9720	9720	2
686	20241223	090400	1610410	9720	9720	9720	9720	1
687	20241223	090300	1600690	9700	9890	9890	9700	165
688	20241223	090200	0	9790	9790	9790	9790	0
689	20241223	090100	0	9790	9790	9790	9790	0
690	20241223	090000	0	9790	9790	9790	9790	0