KissMeData/034310/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	191800	167728600	11860	11860	11860	11860	4358
3	20241223	191700	167728600	11860	11860	11860	11860	0
4	20241223	191600	167728600	11860	11860	11860	11860	0
5	20241223	191500	167728600	11860	11860	11860	11860	0
6	20241223	191400	167728600	11860	11860	11860	11860	0
7	20241223	191300	167728600	11860	11860	11860	11860	0
8	20241223	191200	167728600	11860	11860	11860	11860	0
9	20241223	191100	167728600	11860	11860	11860	11860	0
10	20241223	191000	167728600	11860	11860	11860	11860	0
11	20241223	190900	167728600	11860	11860	11860	11860	0
12	20241223	190800	167728600	11860	11860	11860	11860	0
13	20241223	190700	167728600	11860	11860	11860	11860	0
14	20241223	190600	167728600	11860	11860	11860	11860	0
15	20241223	190500	167728600	11860	11860	11860	11860	0
16	20241223	190400	167728600	11860	11860	11860	11860	0
17	20241223	190300	167728600	11860	11860	11860	11860	0
18	20241223	190200	167728600	11860	11860	11860	11860	0
19	20241223	190100	167728600	11860	11860	11860	11860	0
20	20241223	190000	167728600	11860	11860	11860	11860	0
21	20241223	185900	167728600	11860	11860	11860	11860	0
22	20241223	185800	167728600	11860	11860	11860	11860	0
23	20241223	185700	167728600	11860	11860	11860	11860	0
24	20241223	185600	167728600	11860	11860	11860	11860	0
25	20241223	185500	167728600	11860	11860	11860	11860	0
26	20241223	185400	167728600	11860	11860	11860	11860	0
27	20241223	185300	167728600	11860	11860	11860	11860	0
28	20241223	185200	167728600	11860	11860	11860	11860	0
29	20241223	185100	167728600	11860	11860	11860	11860	0
30	20241223	185000	167728600	11860	11860	11860	11860	0
31	20241223	184900	167728600	11860	11860	11860	11860	0
32	20241223	184800	167728600	11860	11860	11860	11860	4358
33	20241223	184700	167728600	11860	11860	11860	11860	0
34	20241223	184600	167728600	11860	11860	11860	11860	0
35	20241223	184500	167728600	11860	11860	11860	11860	0
36	20241223	184400	167728600	11860	11860	11860	11860	0
37	20241223	184300	167728600	11860	11860	11860	11860	0
38	20241223	184200	167728600	11860	11860	11860	11860	0
39	20241223	184100	167728600	11860	11860	11860	11860	0
40	20241223	184000	167728600	11860	11860	11860	11860	0
41	20241223	183900	167728600	11860	11860	11860	11860	0
42	20241223	183800	167728600	11860	11860	11860	11860	0
43	20241223	183700	167728600	11860	11860	11860	11860	0
44	20241223	183600	167728600	11860	11860	11860	11860	0
45	20241223	183500	167728600	11860	11860	11860	11860	0
46	20241223	183400	167728600	11860	11860	11860	11860	0
47	20241223	183300	167728600	11860	11860	11860	11860	0
48	20241223	183200	167728600	11860	11860	11860	11860	0
49	20241223	183100	167728600	11860	11860	11860	11860	0
50	20241223	183000	167728600	11860	11860	11860	11860	0
51	20241223	182900	167728600	11860	11860	11860	11860	0
52	20241223	182800	167728600	11860	11860	11860	11860	0
53	20241223	182700	167728600	11860	11860	11860	11860	0
54	20241223	182600	167728600	11860	11860	11860	11860	0
55	20241223	182500	167728600	11860	11860	11860	11860	0
56	20241223	182400	167728600	11860	11860	11860	11860	0
57	20241223	182300	167728600	11860	11860	11860	11860	0
58	20241223	182200	167728600	11860	11860	11860	11860	0
59	20241223	182100	167728600	11860	11860	11860	11860	0
60	20241223	182000	167728600	11860	11860	11860	11860	0
61	20241223	181900	167728600	11860	11860	11860	11860	0
62	20241223	181800	167728600	11860	11860	11860	11860	4358
63	20241223	181700	167728600	11860	11860	11860	11860	0
64	20241223	181600	167728600	11860	11860	11860	11860	0
65	20241223	181500	167728600	11860	11860	11860	11860	0
66	20241223	181400	167728600	11860	11860	11860	11860	0
67	20241223	181300	167728600	11860	11860	11860	11860	0
68	20241223	181200	167728600	11860	11860	11860	11860	0
69	20241223	181100	167728600	11860	11860	11860	11860	0
70	20241223	181000	167728600	11860	11860	11860	11860	0
71	20241223	180900	167728600	11860	11860	11860	11860	0
72	20241223	180800	167728600	11860	11860	11860	11860	0
73	20241223	180700	167728600	11860	11860	11860	11860	0
74	20241223	180600	167728600	11860	11860	11860	11860	0
75	20241223	180500	167728600	11860	11860	11860	11860	0
76	20241223	180400	167728600	11860	11860	11860	11860	0
77	20241223	180300	167728600	11860	11860	11860	11860	0
78	20241223	180200	167728600	11860	11860	11860	11860	0
79	20241223	180100	167728600	11860	11860	11860	11860	0
80	20241223	180000	167728600	11860	11860	11860	11860	0
81	20241223	175900	167728600	11860	11860	11860	11860	0
82	20241223	175800	167728600	11860	11860	11860	11860	0
83	20241223	175700	167728600	11860	11860	11860	11860	0
84	20241223	175600	167728600	11860	11860	11860	11860	0
85	20241223	175500	167728600	11860	11860	11860	11860	0
86	20241223	175400	167728600	11860	11860	11860	11860	0
87	20241223	175300	167728600	11860	11860	11860	11860	0
88	20241223	175200	167728600	11860	11860	11860	11860	0
89	20241223	175100	167728600	11860	11860	11860	11860	0
90	20241223	175000	167728600	11860	11860	11860	11860	0
91	20241223	174900	167728600	11860	11860	11860	11860	0
92	20241223	174800	167728600	11860	11860	11860	11860	4358
93	20241223	174700	167728600	11860	11860	11860	11860	0
94	20241223	174600	167728600	11860	11860	11860	11860	0
95	20241223	174500	167728600	11860	11860	11860	11860	0
96	20241223	174400	167728600	11860	11860	11860	11860	0
97	20241223	174300	167728600	11860	11860	11860	11860	0
98	20241223	174200	167728600	11860	11860	11860	11860	0
99	20241223	174100	167728600	11860	11860	11860	11860	0
100	20241223	174000	167728600	11860	11860	11860	11860	0
101	20241223	173900	167728600	11860	11860	11860	11860	0
102	20241223	173800	167728600	11860	11860	11860	11860	0
103	20241223	173700	167728600	11860	11860	11860	11860	0
104	20241223	173600	167728600	11860	11860	11860	11860	0
105	20241223	173500	167728600	11860	11860	11860	11860	0
106	20241223	173400	167728600	11860	11860	11860	11860	0
107	20241223	173300	167728600	11860	11860	11860	11860	0
108	20241223	173200	167728600	11860	11860	11860	11860	0
109	20241223	173100	167728600	11860	11860	11860	11860	0
110	20241223	173000	167728600	11860	11860	11860	11860	0
111	20241223	172900	167728600	11860	11860	11860	11860	0
112	20241223	172800	167728600	11860	11860	11860	11860	0
113	20241223	172700	167728600	11860	11860	11860	11860	0
114	20241223	172600	167728600	11860	11860	11860	11860	0
115	20241223	172500	167728600	11860	11860	11860	11860	0
116	20241223	172400	167728600	11860	11860	11860	11860	0
117	20241223	172300	167728600	11860	11860	11860	11860	0
118	20241223	172200	167728600	11860	11860	11860	11860	0
119	20241223	172100	167728600	11860	11860	11860	11860	0
120	20241223	172000	167728600	11860	11860	11860	11860	0
121	20241223	171900	167728600	11860	11860	11860	11860	0
122	20241223	171800	167728600	11860	11860	11860	11860	4358
123	20241223	171700	167728600	11860	11860	11860	11860	0
124	20241223	171600	167728600	11860	11860	11860	11860	0
125	20241223	171500	167728600	11860	11860	11860	11860	0
126	20241223	171400	167728600	11860	11860	11860	11860	0
127	20241223	171300	167728600	11860	11860	11860	11860	0
128	20241223	171200	167728600	11860	11860	11860	11860	0
129	20241223	171100	167728600	11860	11860	11860	11860	0
130	20241223	171000	167728600	11860	11860	11860	11860	0
131	20241223	170900	167728600	11860	11860	11860	11860	0
132	20241223	170800	167728600	11860	11860	11860	11860	0
133	20241223	170700	167728600	11860	11860	11860	11860	0
134	20241223	170600	167728600	11860	11860	11860	11860	0
135	20241223	170500	167728600	11860	11860	11860	11860	0
136	20241223	170400	167728600	11860	11860	11860	11860	0
137	20241223	170300	167728600	11860	11860	11860	11860	0
138	20241223	170200	167728600	11860	11860	11860	11860	0
139	20241223	170100	167728600	11860	11860	11860	11860	0
140	20241223	170000	167728600	11860	11860	11860	11860	0
141	20241223	165900	167728600	11860	11860	11860	11860	0
142	20241223	165800	167728600	11860	11860	11860	11860	0
143	20241223	165700	167728600	11860	11860	11860	11860	0
144	20241223	165600	167728600	11860	11860	11860	11860	0
145	20241223	165500	167728600	11860	11860	11860	11860	0
146	20241223	165400	167728600	11860	11860	11860	11860	0
147	20241223	165300	167728600	11860	11860	11860	11860	0
148	20241223	165200	167728600	11860	11860	11860	11860	0
149	20241223	165100	167728600	11860	11860	11860	11860	0
150	20241223	165000	167728600	11860	11860	11860	11860	0
151	20241223	164900	167728600	11860	11860	11860	11860	0
152	20241223	164800	167728600	11860	11860	11860	11860	4358
153	20241223	164700	167728600	11860	11860	11860	11860	0
154	20241223	164600	167728600	11860	11860	11860	11860	0
155	20241223	164500	167728600	11860	11860	11860	11860	0
156	20241223	164400	167728600	11860	11860	11860	11860	0
157	20241223	164300	167728600	11860	11860	11860	11860	0
158	20241223	164200	167728600	11860	11860	11860	11860	0
159	20241223	164100	167728600	11860	11860	11860	11860	0
160	20241223	164000	167728600	11860	11860	11860	11860	0
161	20241223	163900	167728600	11860	11860	11860	11860	0
162	20241223	163800	167728600	11860	11860	11860	11860	0
163	20241223	163700	167728600	11860	11860	11860	11860	0
164	20241223	163600	167728600	11860	11860	11860	11860	0
165	20241223	163500	167728600	11860	11860	11860	11860	0
166	20241223	163400	167728600	11860	11860	11860	11860	0
167	20241223	163300	167728600	11860	11860	11860	11860	0
168	20241223	163200	167728600	11860	11860	11860	11860	0
169	20241223	163100	167728600	11860	11860	11860	11860	0
170	20241223	163000	167728600	11860	11860	11860	11860	0
171	20241223	162900	167728600	11860	11860	11860	11860	0
172	20241223	162800	167728600	11860	11860	11860	11860	0
173	20241223	162700	167728600	11860	11860	11860	11860	0
174	20241223	162600	167728600	11860	11860	11860	11860	0
175	20241223	162500	167728600	11860	11860	11860	11860	0
176	20241223	162400	167728600	11860	11860	11860	11860	0
177	20241223	162300	167728600	11860	11860	11860	11860	0
178	20241223	162200	167728600	11860	11860	11860	11860	0
179	20241223	162100	167728600	11860	11860	11860	11860	0
180	20241223	162000	167728600	11860	11860	11860	11860	0
181	20241223	161900	167728600	11860	11860	11860	11860	0
182	20241223	161800	167728600	11860	11860	11860	11860	4358
183	20241223	161700	167728600	11860	11860	11860	11860	0
184	20241223	161600	167728600	11860	11860	11860	11860	0
185	20241223	161500	167728600	11860	11860	11860	11860	0
186	20241223	161400	167728600	11860	11860	11860	11860	0
187	20241223	161300	167728600	11860	11860	11860	11860	0
188	20241223	161200	167728600	11860	11860	11860	11860	0
189	20241223	161100	167728600	11860	11860	11860	11860	0
190	20241223	161000	167728600	11860	11860	11860	11860	0
191	20241223	160900	167728600	11860	11860	11860	11860	0
192	20241223	160800	167728600	11860	11860	11860	11860	0
193	20241223	160700	167728600	11860	11860	11860	11860	0
194	20241223	160600	167728600	11860	11860	11860	11860	0
195	20241223	160500	167728600	11860	11860	11860	11860	0
196	20241223	160400	167728600	11860	11860	11860	11860	0
197	20241223	160300	167728600	11860	11860	11860	11860	0
198	20241223	160200	167728600	11860	11860	11860	11860	0
199	20241223	160100	167728600	11860	11860	11860	11860	0
200	20241223	160000	167728600	11860	11860	11860	11860	0
201	20241223	155900	167728600	11860	11860	11860	11860	0
202	20241223	155800	167728600	11860	11860	11860	11860	0
203	20241223	155700	167728600	11860	11860	11860	11860	0
204	20241223	155600	167728600	11860	11860	11860	11860	0
205	20241223	155500	167728600	11860	11860	11860	11860	0
206	20241223	155400	167728600	11860	11860	11860	11860	0
207	20241223	155300	167728600	11860	11860	11860	11860	0
208	20241223	155200	167728600	11860	11860	11860	11860	0
209	20241223	155100	167728600	11860	11860	11860	11860	0
210	20241223	155000	167728600	11860	11860	11860	11860	0
211	20241223	154900	167728600	11860	11860	11860	11860	0
212	20241223	154800	167728600	11860	11860	11860	11860	4358
213	20241223	154700	167728600	11860	11860	11860	11860	0
214	20241223	154600	167728600	11860	11860	11860	11860	0
215	20241223	154500	167728600	11860	11860	11860	11860	0
216	20241223	154400	167728600	11860	11860	11860	11860	0
217	20241223	154300	167728600	11860	11860	11860	11860	0
218	20241223	154200	167728600	11860	11860	11860	11860	0
219	20241223	154100	167728600	11860	11860	11860	11860	0
220	20241223	154000	167728600	11860	11860	11860	11860	0
221	20241223	153900	167728600	11860	11860	11860	11860	0
222	20241223	153800	167728600	11860	11860	11860	11860	0
223	20241223	153700	167728600	11860	11860	11860	11860	0
224	20241223	153600	167728600	11860	11860	11860	11860	0
225	20241223	153500	167728600	11860	11860	11860	11860	0
226	20241223	153400	167728600	11860	11860	11860	11860	0
227	20241223	153300	167728600	11860	11860	11860	11860	0
228	20241223	153200	167728600	11860	11860	11860	11860	0
229	20241223	153100	167728600	11860	11860	11860	11860	0
230	20241223	153000	167728600	11860	11860	11860	11860	4358
231	20241223	152900	116042720	11690	11690	11690	11690	0
232	20241223	152800	116042720	11690	11690	11690	11690	0
233	20241223	152700	116042720	11690	11690	11690	11690	0
234	20241223	152600	116042720	11690	11690	11690	11690	0
235	20241223	152500	116042720	11690	11690	11690	11690	0
236	20241223	152400	116042720	11690	11690	11690	11690	0
237	20241223	152300	116042720	11690	11690	11690	11690	0
238	20241223	152200	116042720	11690	11690	11690	11690	0
239	20241223	152100	116042720	11690	11690	11690	11690	0
240	20241223	152000	116042720	11690	11690	11690	11690	0
241	20241223	151900	116042720	11690	11670	11690	11660	32
242	20241223	151800	115669240	11660	11650	11700	11640	145
243	20241223	151700	113975910	11650	11650	11650	11650	0
244	20241223	151600	113975910	11650	11650	11650	11650	0
245	20241223	151500	113975910	11650	11650	11650	11650	0
246	20241223	151400	113975910	11650	11650	11650	11650	1
247	20241223	151300	113964260	11620	11630	11630	11620	12
248	20241223	151200	113824810	11640	11640	11640	11640	0
249	20241223	151100	113824810	11640	11640	11640	11640	1
250	20241223	151000	113813170	11670	11620	11670	11620	53
251	20241223	150900	113195320	11620	11620	11620	11620	6
252	20241223	150800	113125600	11620	11620	11620	11620	75
253	20241223	150700	112254100	11630	11620	11630	11620	12
254	20241223	150600	112114590	11620	11620	11620	11620	195
255	20241223	150500	109848690	11630	11620	11630	11620	15
256	20241223	150400	109674300	11620	11620	11620	11620	3
257	20241223	150300	109639440	11620	11620	11620	11620	5
258	20241223	150200	109581340	11620	11620	11620	11620	11
259	20241223	150100	109453520	11620	11620	11620	11620	0
260	20241223	150000	109453520	11620	11630	11640	11620	53
261	20241223	145900	108837130	11620	11620	11620	11620	75
262	20241223	145800	107965630	11630	11630	11630	11630	0
263	20241223	145700	107965630	11630	11630	11630	11630	91
264	20241223	145600	106907300	11650	11650	11650	11650	0
265	20241223	145500	106907300	11650	11650	11650	11650	0
266	20241223	145400	106907300	11650	11630	11650	11630	68
267	20241223	145300	106115970	11630	11620	11630	11620	44
268	20241223	145200	105604370	11630	11620	11630	11620	11
269	20241223	145100	105476490	11620	11620	11620	11620	6
270	20241223	145000	105406770	11640	11620	11640	11620	26
271	20241223	144900	105104360	11620	11620	11620	11620	12
272	20241223	144800	104964920	11620	11620	11620	11620	6
273	20241223	144700	104895200	11620	11620	11620	11620	11
274	20241223	144600	104767380	11620	11620	11630	11620	16
275	20241223	144500	104581420	11630	11620	11630	11620	12
276	20241223	144400	104441920	11630	11630	11630	11630	0
277	20241223	144300	104441920	11630	11620	11630	11620	17
278	20241223	144200	104244330	11650	11650	11650	11650	0
279	20241223	144100	104244330	11650	11620	11660	11620	100
280	20241223	144000	103081900	11620	11620	11620	11620	6
281	20241223	143900	103012180	11620	11620	11620	11620	12
282	20241223	143800	102872740	11630	11620	11630	11620	16
283	20241223	143700	102686770	11640	11620	11640	11620	41
284	20241223	143600	102209910	11620	11620	11620	11620	6
285	20241223	143500	102140190	11620	11620	11620	11620	12
286	20241223	143400	102000750	11620	11610	11620	11610	24
287	20241223	143300	101721990	11620	11620	11620	11620	10
288	20241223	143200	101605790	11620	11620	11620	11620	6
289	20241223	143100	101536070	11630	11620	11630	11620	17
290	20241223	143000	101338480	11630	11620	11630	11620	12
291	20241223	142900	101198980	11620	11620	11620	11620	6
292	20241223	142800	101129260	11630	11620	11630	11620	11
293	20241223	142700	101001380	11620	11620	11620	11620	6
294	20241223	142600	100931660	11640	11640	11640	11640	0
295	20241223	142500	100931660	11640	11620	11640	11620	17
296	20241223	142400	100733960	11620	11620	11620	11620	12
297	20241223	142300	100594520	11620	11620	11620	11620	11
298	20241223	142200	100466700	11620	11620	11620	11620	12
299	20241223	142100	100327260	11620	11620	11620	11620	6
300	20241223	142000	100257540	11620	11620	11620	11620	12
301	20241223	141900	100118100	11620	11620	11620	11620	12
302	20241223	141800	99978660	11620	11620	11620	11620	11
303	20241223	141700	99850840	11620	11620	11620	11620	6
304	20241223	141600	99781120	11630	11630	11630	11630	6
305	20241223	141500	99711340	11630	11630	11630	11630	12
306	20241223	141400	99571780	11630	11630	11630	11630	11
307	20241223	141300	99443850	11630	11620	11630	11620	12
308	20241223	141200	99304350	11620	11620	11620	11620	12
309	20241223	141100	99164910	11620	11620	11620	11620	12
310	20241223	141000	99025470	11630	11630	11630	11630	6
311	20241223	140900	98955690	11650	11620	11650	11620	7
312	20241223	140800	98874320	11650	11620	11650	11620	27
313	20241223	140700	98559990	11620	11620	11630	11620	13
314	20241223	140600	98408920	11620	11620	11630	11620	17
315	20241223	140500	98211350	11630	11630	11630	11630	0
316	20241223	140400	98211350	11630	11620	11630	11620	22
317	20241223	140300	97955600	11620	11620	11620	11620	12
318	20241223	140200	97816160	11630	11620	11630	11620	21
319	20241223	140100	97572050	11620	11620	11620	11620	6
320	20241223	140000	97502330	11630	11620	11630	11620	21
321	20241223	135900	97258220	11620	11620	11630	11620	21
322	20241223	135800	97014100	11620	11620	11620	11620	12
323	20241223	135700	96874660	11630	11620	11630	11620	18
324	20241223	135600	96665380	11620	11620	11620	11620	12
325	20241223	135500	96525940	11630	11620	11630	11620	16
326	20241223	135400	96339920	11630	11630	11640	11630	53
327	20241223	135300	95723520	11640	11620	11640	11620	111
328	20241223	135200	94432350	11640	11630	11640	11620	56
329	20241223	135100	93780940	11640	11620	11640	11620	67
330	20241223	135000	93001500	11620	11620	11620	11620	9
331	20241223	134900	92896920	11620	11630	11630	11620	13
332	20241223	134800	92745850	11630	11620	11640	11620	27
333	20241223	134700	92431740	11620	11620	11620	11620	12
334	20241223	134600	92292300	11630	11620	11630	11620	16
335	20241223	134500	92106280	11620	11620	11620	11620	11
336	20241223	134400	91978460	11620	11630	11650	11620	68
337	20241223	134300	91187220	11620	11630	11630	11620	10
338	20241223	134200	91070980	11620	11630	11640	11620	24
339	20241223	134100	90791770	11620	11620	11620	11620	12
340	20241223	134000	90652330	11620	11620	11620	11620	12
341	20241223	133900	90512890	11620	11630	11640	11620	29
342	20241223	133800	90175570	11630	11630	11630	11620	31
343	20241223	133700	89815100	11620	11630	11640	11620	44
344	20241223	133600	89303270	11630	11630	11640	11620	41
345	20241223	133500	88826430	11640	11650	11680	11640	294
346	20241223	133400	85403220	11630	11630	11640	11630	24
347	20241223	133300	85123990	11630	11630	11630	11630	9
348	20241223	133200	85019320	11630	11630	11630	11630	12
349	20241223	133100	84879760	11640	11620	11640	11620	57
350	20241223	133000	84216960	11630	11640	11640	11630	46
351	20241223	132900	83681550	11630	11630	11630	11630	12
352	20241223	132800	83541990	11630	11620	11630	11620	34
353	20241223	132700	83146850	11620	11620	11620	11620	12
354	20241223	132600	83007410	11620	11620	11620	11620	5
355	20241223	132500	82949310	11620	11620	11620	11620	19
356	20241223	132400	82728530	11620	11620	11620	11620	12
357	20241223	132300	82589090	11620	11620	11620	11620	12
358	20241223	132200	82449650	11620	11620	11620	11620	6
359	20241223	132100	82379930	11620	11620	11620	11620	11
360	20241223	132000	82252110	11620	11620	11620	11620	12
361	20241223	131900	82112670	11620	11620	11620	11620	6
362	20241223	131800	82042950	11630	11620	11630	11620	20
363	20241223	131700	81810410	11620	11620	11620	11620	12
364	20241223	131600	81670970	11620	11630	11630	11620	8
365	20241223	131500	81577980	11630	11630	11630	11630	3
366	20241223	131400	81543090	11630	11650	11650	11630	13
367	20241223	131300	81391810	11650	11670	11670	11650	11
368	20241223	131200	81263520	11690	11690	11690	11690	0
369	20241223	131100	81263520	11690	11620	11690	11620	365
370	20241223	131000	77014370	11620	11620	11620	11620	12
371	20241223	130900	76874930	11630	11620	11630	11620	21
372	20241223	130800	76630820	11620	11620	11620	11620	6
373	20241223	130700	76561100	11630	11620	11630	11620	22
374	20241223	130600	76305350	11630	11630	11630	11630	40
375	20241223	130500	75840150	11660	11660	11660	11660	0
376	20241223	130400	75840150	11660	11660	11660	11660	4
377	20241223	130300	75793510	11660	11650	11660	11650	13
378	20241223	130200	75641960	11660	11660	11660	11660	0
379	20241223	130100	75641960	11660	11660	11660	11660	0
380	20241223	130000	75641960	11660	11660	11660	11660	0
381	20241223	125900	75641960	11660	11660	11660	11660	0
382	20241223	125800	75641960	11660	11660	11660	11660	0
383	20241223	125700	75641960	11660	11660	11660	11660	0
384	20241223	125600	75641960	11660	11660	11660	11660	0
385	20241223	125500	75641960	11660	11660	11660	11660	0
386	20241223	125400	75641960	11660	11660	11660	11660	0
387	20241223	125300	75641960	11660	11660	11660	11660	0
388	20241223	125200	75641960	11660	11660	11660	11660	0
389	20241223	125100	75641960	11660	11650	11660	11640	438
390	20241223	125000	70538140	11650	11650	11650	11650	1
391	20241223	124900	70526490	11660	11660	11660	11660	0
392	20241223	124800	70526490	11660	11650	11660	11650	3
393	20241223	124700	70491530	11690	11690	11690	11690	0
394	20241223	124600	70491530	11690	11690	11690	11690	0
395	20241223	124500	70491530	11690	11690	11690	11690	0
396	20241223	124400	70491530	11690	11690	11690	11690	0
397	20241223	124300	70491530	11690	11690	11690	11690	0
398	20241223	124200	70491530	11690	11690	11690	11690	0
399	20241223	124100	70491530	11690	11690	11690	11690	0
400	20241223	124000	70491530	11690	11690	11690	11690	0
401	20241223	123900	70491530	11690	11690	11690	11690	2
402	20241223	123800	70468150	11690	11620	11690	11620	200
403	20241223	123700	68136250	11620	11620	11620	11620	13
404	20241223	123600	67985190	11630	11630	11630	11610	326
405	20241223	123500	64198760	11640	11630	11650	11630	17
406	20241223	123400	64000990	11630	11630	11630	11630	0
407	20241223	123300	64000990	11630	11630	11630	11630	0
408	20241223	123200	64000990	11630	11620	11630	11620	3
409	20241223	123100	63966120	11650	11650	11650	11650	0
410	20241223	123000	63966120	11650	11650	11650	11650	0
411	20241223	122900	63966120	11650	11650	11650	11650	0
412	20241223	122800	63966120	11650	11650	11650	11650	0
413	20241223	122700	63966120	11650	11650	11650	11650	0
414	20241223	122600	63966120	11650	11630	11670	11630	7
415	20241223	122500	63884600	11630	11630	11630	11630	0
416	20241223	122400	63884600	11630	11630	11630	11630	0
417	20241223	122300	63884600	11630	11630	11630	11630	0
418	20241223	122200	63884600	11630	11630	11630	11630	0
419	20241223	122100	63884600	11630	11630	11630	11630	0
420	20241223	122000	63884600	11630	11630	11630	11630	0
421	20241223	121900	63884600	11630	11630	11630	11630	0
422	20241223	121800	63884600	11630	11630	11630	11630	0
423	20241223	121700	63884600	11630	11630	11630	11630	1
424	20241223	121600	63872970	11630	11630	11630	11630	1
425	20241223	121500	63861340	11620	11620	11620	11620	0
426	20241223	121400	63861340	11620	11620	11620	11620	0
427	20241223	121300	63861340	11620	11620	11620	11620	2
428	20241223	121200	63838100	11630	11630	11630	11630	0
429	20241223	121100	63838100	11630	11630	11660	11620	382
430	20241223	121000	59395990	11640	11640	11640	11640	0
431	20241223	120900	59395990	11640	11640	11640	11640	0
432	20241223	120800	59395990	11640	11640	11640	11640	0
433	20241223	120700	59395990	11640	11640	11640	11640	0
434	20241223	120600	59395990	11640	11640	11640	11640	0
435	20241223	120500	59395990	11640	11640	11640	11640	0
436	20241223	120400	59395990	11640	11640	11640	11640	1
437	20241223	120300	59384350	11660	11640	11660	11640	60
438	20241223	120200	58685130	11640	11640	11640	11640	0
439	20241223	120100	58685130	11640	11640	11640	11640	0
440	20241223	120000	58685130	11640	11640	11640	11640	0
441	20241223	115900	58685130	11640	11640	11640	11640	0
442	20241223	115800	58685130	11640	11640	11640	11640	1
443	20241223	115700	58673490	11640	11640	11640	11640	0
444	20241223	115600	58673490	11640	11640	11640	11640	0
445	20241223	115500	58673490	11640	11640	11640	11640	0
446	20241223	115400	58673490	11640	11640	11640	11640	0
447	20241223	115300	58673490	11640	11640	11640	11640	0
448	20241223	115200	58673490	11640	11640	11640	11640	0
449	20241223	115100	58673490	11640	11640	11640	11640	0
450	20241223	115000	58673490	11640	11640	11640	11640	0
451	20241223	114900	58673490	11640	11640	11640	11640	0
452	20241223	114800	58673490	11640	11640	11640	11640	0
453	20241223	114700	58673490	11640	11640	11640	11640	0
454	20241223	114600	58673490	11640	11640	11640	11640	0
455	20241223	114500	58673490	11640	11640	11640	11640	0
456	20241223	114400	58673490	11640	11640	11640	11640	0
457	20241223	114300	58673490	11640	11640	11640	11640	0
458	20241223	114200	58673490	11640	11640	11640	11640	0
459	20241223	114100	58673490	11640	11640	11640	11640	0
460	20241223	114000	58673490	11640	11640	11640	11640	0
461	20241223	113900	58673490	11640	11640	11640	11640	0
462	20241223	113800	58673490	11640	11640	11640	11640	0
463	20241223	113700	58673490	11640	11640	11640	11640	0
464	20241223	113600	58673490	11640	11640	11640	11640	2
465	20241223	113500	58650210	11660	11660	11660	11660	0
466	20241223	113400	58650210	11660	11660	11660	11660	0
467	20241223	113300	58650210	11660	11660	11660	11660	0
468	20241223	113200	58650210	11660	11650	11660	11640	14
469	20241223	113100	58487080	11650	11650	11650	11650	0
470	20241223	113000	58487080	11650	11650	11650	11650	0
471	20241223	112900	58487080	11650	11650	11650	11650	0
472	20241223	112800	58487080	11650	11650	11650	11650	0
473	20241223	112700	58487080	11650	11650	11650	11650	0
474	20241223	112600	58487080	11650	11650	11650	11650	0
475	20241223	112500	58487080	11650	11640	11650	11640	9
476	20241223	112400	58382240	11640	11640	11640	11640	0
477	20241223	112300	58382240	11640	11640	11640	11640	0
478	20241223	112200	58382240	11640	11640	11640	11640	0
479	20241223	112100	58382240	11640	11640	11640	11640	0
480	20241223	112000	58382240	11640	11640	11640	11640	8
481	20241223	111900	58289120	11630	11630	11630	11630	0
482	20241223	111800	58289120	11630	11630	11630	11630	0
483	20241223	111700	58289120	11630	11630	11630	11630	1
484	20241223	111600	58277490	11630	11630	11630	11630	2
485	20241223	111500	58254230	11640	11640	11640	11640	3
486	20241223	111400	58219310	11640	11640	11640	11640	0
487	20241223	111300	58219310	11640	11640	11640	11640	0
488	20241223	111200	58219310	11640	11640	11640	11640	0
489	20241223	111100	58219310	11640	11640	11640	11640	3
490	20241223	111000	58184390	11640	11640	11640	11640	0
491	20241223	110900	58184390	11640	11640	11640	11640	0
492	20241223	110800	58184390	11640	11630	11640	11630	42
493	20241223	110700	57695810	11630	11630	11630	11630	8
494	20241223	110600	57602770	11640	11640	11640	11640	0
495	20241223	110500	57602770	11640	11640	11640	11640	0
496	20241223	110400	57602770	11640	11640	11640	11640	0
497	20241223	110300	57602770	11640	11640	11640	11640	0
498	20241223	110200	57602770	11640	11640	11640	11640	0
499	20241223	110100	57602770	11640	11630	11640	11630	80
500	20241223	110000	56672340	11640	11630	11640	11630	2
501	20241223	105900	56649070	11660	11660	11660	11660	0
502	20241223	105800	56649070	11660	11630	11660	11630	9
503	20241223	105700	56544330	11630	11630	11630	11630	0
504	20241223	105600	56544330	11630	11630	11630	11630	0
505	20241223	105500	56544330	11630	11620	11630	11620	4
506	20241223	105400	56497840	11660	11630	11660	11620	17
507	20241223	105300	56300130	11630	11630	11630	11630	0
508	20241223	105200	56300130	11630	11630	11630	11630	0
509	20241223	105100	56300130	11630	11630	11630	11630	0
510	20241223	105000	56300130	11630	11630	11630	11630	0
511	20241223	104900	56300130	11630	11630	11630	11630	0
512	20241223	104800	56300130	11630	11630	11630	11630	0
513	20241223	104700	56300130	11630	11630	11630	11630	0
514	20241223	104600	56300130	11630	11630	11630	11630	0
515	20241223	104500	56300130	11630	11630	11630	11630	0
516	20241223	104400	56300130	11630	11630	11630	11630	0
517	20241223	104300	56300130	11630	11630	11630	11630	0
518	20241223	104200	56300130	11630	11630	11630	11630	0
519	20241223	104100	56300130	11630	11630	11630	11630	1
520	20241223	104000	56288500	11630	11620	11630	11620	2
521	20241223	103900	56265250	11620	11620	11620	11620	0
522	20241223	103800	56265250	11620	11620	11660	11620	4
523	20241223	103700	56218690	11620	11620	11620	11620	2
524	20241223	103600	56195450	11620	11620	11620	11620	0
525	20241223	103500	56195450	11620	11620	11620	11620	21
526	20241223	103400	55951430	11610	11610	11610	11610	0
527	20241223	103300	55951430	11610	11610	11610	11610	0
528	20241223	103200	55951430	11610	11610	11610	11610	0
529	20241223	103100	55951430	11610	11610	11610	11610	0
530	20241223	103000	55951430	11610	11610	11610	11610	0
531	20241223	102900	55951430	11610	11610	11610	11610	0
532	20241223	102800	55951430	11610	11610	11610	11610	0
533	20241223	102700	55951430	11610	11610	11610	11610	0
534	20241223	102600	55951430	11610	11610	11610	11610	0
535	20241223	102500	55951430	11610	11610	11610	11610	0
536	20241223	102400	55951430	11610	11610	11610	11610	40
537	20241223	102300	55487030	11620	11620	11620	11620	0
538	20241223	102200	55487030	11620	11600	11620	11600	43
539	20241223	102100	54987750	11610	11600	11610	11600	37
540	20241223	102000	54558430	11600	11600	11600	11600	0
541	20241223	101900	54558430	11600	11600	11600	11600	0
542	20241223	101800	54558430	11600	11600	11600	11600	1
543	20241223	101700	54546830	11590	11590	11590	11590	0
544	20241223	101600	54546830	11590	11590	11590	11590	1
545	20241223	101500	54535240	11600	11600	11600	11600	0
546	20241223	101400	54535240	11600	11600	11600	11600	0
547	20241223	101300	54535240	11600	11600	11600	11600	0
548	20241223	101200	54535240	11600	11600	11600	11600	0
549	20241223	101100	54535240	11600	11590	11600	11590	20
550	20241223	101000	54303360	11590	11590	11590	11590	2
551	20241223	100900	54280180	11590	11590	11590	11590	5
552	20241223	100800	54222230	11600	11600	11630	11590	724
553	20241223	100700	45826140	11590	11590	11590	11590	0
554	20241223	100600	45826140	11590	11590	11590	11590	3
555	20241223	100500	45791370	11590	11590	11590	11590	0
556	20241223	100400	45791370	11590	11590	11590	11590	0
557	20241223	100300	45791370	11590	11590	11590	11590	1
558	20241223	100200	45779780	11600	11600	11600	11600	0
559	20241223	100100	45779780	11600	11600	11600	11600	1
560	20241223	100000	45768180	11590	11610	11610	11590	22
561	20241223	095900	45513010	11610	11610	11610	11610	0
562	20241223	095800	45513010	11610	11610	11610	11610	0
563	20241223	095700	45513010	11610	11620	11630	11610	49
564	20241223	095600	44943410	11610	11610	11610	11610	0
565	20241223	095500	44943410	11610	11610	11610	11610	3
566	20241223	095400	44908580	11610	11610	11610	11610	0
567	20241223	095300	44908580	11610	11610	11610	11610	0
568	20241223	095200	44908580	11610	11610	11610	11610	19
569	20241223	095100	44687990	11600	11590	11600	11590	10
570	20241223	095000	44572080	11590	11590	11590	11590	0
571	20241223	094900	44572080	11590	11590	11590	11590	0
572	20241223	094800	44572080	11590	11590	11590	11590	0
573	20241223	094700	44572080	11590	11590	11590	11590	14
574	20241223	094600	44409820	11590	11590	11590	11590	113
575	20241223	094500	43100150	11600	11600	11600	11600	0
576	20241223	094400	43100150	11600	11600	11600	11600	0
577	20241223	094300	43100150	11600	11620	11620	11590	672
578	20241223	094200	35306370	11630	11630	11630	11630	1
579	20241223	094100	35294740	11620	11630	11630	11620	24
580	20241223	094000	35015840	11640	11640	11640	11640	15
581	20241223	093900	34841240	11650	11650	11650	11650	4
582	20241223	093800	34794640	11650	11650	11650	11650	19
583	20241223	093700	34573290	11640	11620	11640	11620	25
584	20241223	093600	34282360	11620	11620	11620	11620	0
585	20241223	093500	34282360	11620	11620	11620	11620	0
586	20241223	093400	34282360	11620	11600	11620	11600	132
587	20241223	093300	32750770	11610	11610	11610	11610	43
588	20241223	093200	32251540	11610	11610	11610	11610	2
589	20241223	093100	32228320	11610	11610	11610	11610	1
590	20241223	093000	32216710	11610	11610	11610	11610	77
591	20241223	092900	31322740	11640	11640	11640	11640	0
592	20241223	092800	31322740	11640	11640	11640	11640	0
593	20241223	092700	31322740	11640	11660	11670	11640	445
594	20241223	092600	26136700	11660	11660	11660	11660	22
595	20241223	092500	25880180	11670	11670	11670	11670	27
596	20241223	092400	25565090	11670	11670	11670	11670	0
597	20241223	092300	25565090	11670	11670	11670	11670	1
598	20241223	092200	25553420	11670	11670	11670	11670	2
599	20241223	092100	25530080	11670	11670	11670	11670	1
600	20241223	092000	25518410	11670	11720	11720	11670	351
601	20241223	091900	21413110	11720	11720	11720	11720	31
602	20241223	091800	21049790	11730	11730	11730	11730	122
603	20241223	091700	19618730	11730	11730	11730	11730	0
604	20241223	091600	19618730	11730	11730	11730	11730	1
605	20241223	091500	19607000	11740	11740	11740	11740	129
606	20241223	091400	18092540	11740	11740	11740	11740	2
607	20241223	091300	18069060	11750	11740	11750	11740	19
608	20241223	091200	17845880	11750	11760	11760	11750	170
609	20241223	091100	15847640	11800	11800	11800	11800	231
610	20241223	091000	13121840	11740	11800	11800	11740	85
611	20241223	090900	12121390	11800	11800	11800	11800	242
612	20241223	090800	9265790	11710	11770	11800	11710	220
613	20241223	090700	6673580	11710	11720	11720	11710	69
614	20241223	090600	5865010	11710	11710	11710	11710	52
615	20241223	090500	5256090	11710	11690	11770	11690	292
616	20241223	090400	1825450	11660	11660	11660	11660	0
617	20241223	090300	1825450	11660	11670	11670	11660	51
618	20241223	090200	1230370	11660	11660	11660	11660	0
619	20241223	090100	1230370	11660	11660	11660	11660	0
620	20241223	090000	1230370	11660	11770	11770	11660	105