KissMeData/023900/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	190900	166924940	9600	9600	9600	9600	83
3	20241216	190800	166924940	9600	9600	9600	9600	0
4	20241216	190700	166924940	9600	9600	9600	9600	0
5	20241216	190600	166924940	9600	9600	9600	9600	0
6	20241216	190500	166924940	9600	9600	9600	9600	0
7	20241216	190400	166924940	9600	9600	9600	9600	0
8	20241216	190300	166924940	9600	9600	9600	9600	0
9	20241216	190200	166924940	9600	9600	9600	9600	0
10	20241216	190100	166924940	9600	9600	9600	9600	0
11	20241216	190000	166924940	9600	9600	9600	9600	0
12	20241216	185900	166924940	9600	9600	9600	9600	0
13	20241216	185800	166924940	9600	9600	9600	9600	0
14	20241216	185700	166924940	9600	9600	9600	9600	0
15	20241216	185600	166924940	9600	9600	9600	9600	0
16	20241216	185500	166924940	9600	9600	9600	9600	0
17	20241216	185400	166924940	9600	9600	9600	9600	0
18	20241216	185300	166924940	9600	9600	9600	9600	0
19	20241216	185200	166924940	9600	9600	9600	9600	0
20	20241216	185100	166924940	9600	9600	9600	9600	0
21	20241216	185000	166924940	9600	9600	9600	9600	0
22	20241216	184900	166924940	9600	9600	9600	9600	0
23	20241216	184800	166924940	9600	9600	9600	9600	0
24	20241216	184700	166924940	9600	9600	9600	9600	0
25	20241216	184600	166924940	9600	9600	9600	9600	0
26	20241216	184500	166924940	9600	9600	9600	9600	0
27	20241216	184400	166924940	9600	9600	9600	9600	0
28	20241216	184300	166924940	9600	9600	9600	9600	0
29	20241216	184200	166924940	9600	9600	9600	9600	0
30	20241216	184100	166924940	9600	9600	9600	9600	0
31	20241216	184000	166924940	9600	9600	9600	9600	0
32	20241216	183900	166924940	9600	9600	9600	9600	83
33	20241216	183800	166924940	9600	9600	9600	9600	0
34	20241216	183700	166924940	9600	9600	9600	9600	0
35	20241216	183600	166924940	9600	9600	9600	9600	0
36	20241216	183500	166924940	9600	9600	9600	9600	0
37	20241216	183400	166924940	9600	9600	9600	9600	0
38	20241216	183300	166924940	9600	9600	9600	9600	0
39	20241216	183200	166924940	9600	9600	9600	9600	0
40	20241216	183100	166924940	9600	9600	9600	9600	0
41	20241216	183000	166924940	9600	9600	9600	9600	0
42	20241216	182900	166924940	9600	9600	9600	9600	0
43	20241216	182800	166924940	9600	9600	9600	9600	0
44	20241216	182700	166924940	9600	9600	9600	9600	0
45	20241216	182600	166924940	9600	9600	9600	9600	0
46	20241216	182500	166924940	9600	9600	9600	9600	0
47	20241216	182400	166924940	9600	9600	9600	9600	0
48	20241216	182300	166924940	9600	9600	9600	9600	0
49	20241216	182200	166924940	9600	9600	9600	9600	0
50	20241216	182100	166924940	9600	9600	9600	9600	0
51	20241216	182000	166924940	9600	9600	9600	9600	0
52	20241216	181900	166924940	9600	9600	9600	9600	0
53	20241216	181800	166924940	9600	9600	9600	9600	0
54	20241216	181700	166924940	9600	9600	9600	9600	0
55	20241216	181600	166924940	9600	9600	9600	9600	0
56	20241216	181500	166924940	9600	9600	9600	9600	0
57	20241216	181400	166924940	9600	9600	9600	9600	0
58	20241216	181300	166924940	9600	9600	9600	9600	0
59	20241216	181200	166924940	9600	9600	9600	9600	0
60	20241216	181100	166924940	9600	9600	9600	9600	0
61	20241216	181000	166924940	9600	9600	9600	9600	0
62	20241216	180900	166924940	9600	9600	9600	9600	83
63	20241216	180800	166924940	9600	9600	9600	9600	0
64	20241216	180700	166924940	9600	9600	9600	9600	0
65	20241216	180600	166924940	9600	9600	9600	9600	0
66	20241216	180500	166924940	9600	9600	9600	9600	0
67	20241216	180400	166924940	9600	9600	9600	9600	0
68	20241216	180300	166924940	9600	9600	9600	9600	0
69	20241216	180200	166924940	9600	9600	9600	9600	0
70	20241216	180100	166924940	9600	9600	9600	9600	0
71	20241216	180000	166924940	9600	9600	9600	9600	0
72	20241216	175900	166924940	9600	9600	9600	9600	0
73	20241216	175800	166924940	9600	9600	9600	9600	0
74	20241216	175700	166924940	9600	9600	9600	9600	0
75	20241216	175600	166924940	9600	9600	9600	9600	0
76	20241216	175500	166924940	9600	9600	9600	9600	0
77	20241216	175400	166924940	9600	9600	9600	9600	0
78	20241216	175300	166924940	9600	9600	9600	9600	0
79	20241216	175200	166924940	9600	9600	9600	9600	0
80	20241216	175100	166924940	9600	9600	9600	9600	0
81	20241216	175000	166924940	9600	9600	9600	9600	0
82	20241216	174900	166924940	9600	9600	9600	9600	0
83	20241216	174800	166924940	9600	9600	9600	9600	0
84	20241216	174700	166924940	9600	9600	9600	9600	0
85	20241216	174600	166924940	9600	9600	9600	9600	0
86	20241216	174500	166924940	9600	9600	9600	9600	0
87	20241216	174400	166924940	9600	9600	9600	9600	0
88	20241216	174300	166924940	9600	9600	9600	9600	0
89	20241216	174200	166924940	9600	9600	9600	9600	0
90	20241216	174100	166924940	9600	9600	9600	9600	0
91	20241216	174000	166924940	9600	9600	9600	9600	0
92	20241216	173900	166924940	9600	9600	9600	9600	83
93	20241216	173800	166924940	9600	9600	9600	9600	0
94	20241216	173700	166924940	9600	9600	9600	9600	0
95	20241216	173600	166924940	9600	9600	9600	9600	0
96	20241216	173500	166924940	9600	9600	9600	9600	0
97	20241216	173400	166924940	9600	9600	9600	9600	0
98	20241216	173300	166924940	9600	9600	9600	9600	0
99	20241216	173200	166924940	9600	9600	9600	9600	0
100	20241216	173100	166924940	9600	9600	9600	9600	0
101	20241216	173000	166924940	9600	9600	9600	9600	0
102	20241216	172900	166924940	9600	9600	9600	9600	0
103	20241216	172800	166924940	9600	9600	9600	9600	0
104	20241216	172700	166924940	9600	9600	9600	9600	0
105	20241216	172600	166924940	9600	9600	9600	9600	0
106	20241216	172500	166924940	9600	9600	9600	9600	0
107	20241216	172400	166924940	9600	9600	9600	9600	0
108	20241216	172300	166924940	9600	9600	9600	9600	0
109	20241216	172200	166924940	9600	9600	9600	9600	0
110	20241216	172100	166924940	9600	9600	9600	9600	0
111	20241216	172000	166924940	9600	9600	9600	9600	0
112	20241216	171900	166924940	9600	9600	9600	9600	0
113	20241216	171800	166924940	9600	9600	9600	9600	0
114	20241216	171700	166924940	9600	9600	9600	9600	0
115	20241216	171600	166924940	9600	9600	9600	9600	0
116	20241216	171500	166924940	9600	9600	9600	9600	0
117	20241216	171400	166924940	9600	9600	9600	9600	0
118	20241216	171300	166924940	9600	9600	9600	9600	0
119	20241216	171200	166924940	9600	9600	9600	9600	0
120	20241216	171100	166924940	9600	9600	9600	9600	0
121	20241216	171000	166924940	9600	9600	9600	9600	0
122	20241216	170900	166924940	9600	9600	9600	9600	83
123	20241216	170800	166924940	9600	9600	9600	9600	0
124	20241216	170700	166924940	9600	9600	9600	9600	0
125	20241216	170600	166924940	9600	9600	9600	9600	0
126	20241216	170500	166924940	9600	9600	9600	9600	0
127	20241216	170400	166924940	9600	9600	9600	9600	0
128	20241216	170300	166924940	9600	9600	9600	9600	0
129	20241216	170200	166924940	9600	9600	9600	9600	0
130	20241216	170100	166924940	9600	9600	9600	9600	0
131	20241216	170000	166924940	9600	9600	9600	9600	0
132	20241216	165900	166924940	9600	9600	9600	9600	0
133	20241216	165800	166924940	9600	9600	9600	9600	0
134	20241216	165700	166924940	9600	9600	9600	9600	0
135	20241216	165600	166924940	9600	9600	9600	9600	0
136	20241216	165500	166924940	9600	9600	9600	9600	0
137	20241216	165400	166924940	9600	9600	9600	9600	0
138	20241216	165300	166924940	9600	9600	9600	9600	0
139	20241216	165200	166924940	9600	9600	9600	9600	0
140	20241216	165100	166924940	9600	9600	9600	9600	0
141	20241216	165000	166924940	9600	9600	9600	9600	0
142	20241216	164900	166924940	9600	9600	9600	9600	0
143	20241216	164800	166924940	9600	9600	9600	9600	0
144	20241216	164700	166924940	9600	9600	9600	9600	0
145	20241216	164600	166924940	9600	9600	9600	9600	0
146	20241216	164500	166924940	9600	9600	9600	9600	0
147	20241216	164400	166924940	9600	9600	9600	9600	0
148	20241216	164300	166924940	9600	9600	9600	9600	0
149	20241216	164200	166924940	9600	9600	9600	9600	0
150	20241216	164100	166924940	9600	9600	9600	9600	0
151	20241216	164000	166924940	9600	9600	9600	9600	0
152	20241216	163900	166924940	9600	9600	9600	9600	83
153	20241216	163800	166924940	9600	9600	9600	9600	0
154	20241216	163700	166924940	9600	9600	9600	9600	0
155	20241216	163600	166924940	9600	9600	9600	9600	0
156	20241216	163500	166924940	9600	9600	9600	9600	0
157	20241216	163400	166924940	9600	9600	9600	9600	0
158	20241216	163300	166924940	9600	9600	9600	9600	0
159	20241216	163200	166924940	9600	9600	9600	9600	0
160	20241216	163100	166924940	9600	9600	9600	9600	0
161	20241216	163000	166924940	9600	9600	9600	9600	0
162	20241216	162900	166924940	9600	9600	9600	9600	0
163	20241216	162800	166924940	9600	9600	9600	9600	0
164	20241216	162700	166924940	9600	9600	9600	9600	0
165	20241216	162600	166924940	9600	9600	9600	9600	0
166	20241216	162500	166924940	9600	9600	9600	9600	0
167	20241216	162400	166924940	9600	9600	9600	9600	0
168	20241216	162300	166924940	9600	9600	9600	9600	0
169	20241216	162200	166924940	9600	9600	9600	9600	0
170	20241216	162100	166924940	9600	9600	9600	9600	0
171	20241216	162000	166924940	9600	9600	9600	9600	0
172	20241216	161900	166924940	9600	9600	9600	9600	0
173	20241216	161800	166924940	9600	9600	9600	9600	0
174	20241216	161700	166924940	9600	9600	9600	9600	0
175	20241216	161600	166924940	9600	9600	9600	9600	0
176	20241216	161500	166924940	9600	9600	9600	9600	0
177	20241216	161400	166924940	9600	9600	9600	9600	0
178	20241216	161300	166924940	9600	9600	9600	9600	0
179	20241216	161200	166924940	9600	9600	9600	9600	0
180	20241216	161100	166924940	9600	9600	9600	9600	0
181	20241216	161000	166924940	9600	9600	9600	9600	0
182	20241216	160900	166924940	9600	9600	9600	9600	83
183	20241216	160800	166924940	9600	9600	9600	9600	0
184	20241216	160700	166924940	9600	9600	9600	9600	0
185	20241216	160600	166924940	9600	9600	9600	9600	0
186	20241216	160500	166924940	9600	9600	9600	9600	0
187	20241216	160400	166924940	9600	9600	9600	9600	0
188	20241216	160300	166924940	9600	9600	9600	9600	0
189	20241216	160200	166924940	9600	9600	9600	9600	0
190	20241216	160100	166924940	9600	9600	9600	9600	0
191	20241216	160000	166924940	9600	9600	9600	9600	0
192	20241216	155900	166924940	9600	9600	9600	9600	0
193	20241216	155800	166924940	9600	9600	9600	9600	0
194	20241216	155700	166924940	9600	9600	9600	9600	0
195	20241216	155600	166924940	9600	9600	9600	9600	0
196	20241216	155500	166924940	9600	9600	9600	9600	0
197	20241216	155400	166924940	9600	9600	9600	9600	0
198	20241216	155300	166924940	9600	9600	9600	9600	0
199	20241216	155200	166924940	9600	9600	9600	9600	0
200	20241216	155100	166924940	9600	9600	9600	9600	0
201	20241216	155000	166924940	9600	9600	9600	9600	0
202	20241216	154900	166924940	9600	9600	9600	9600	0
203	20241216	154800	166924940	9600	9600	9600	9600	0
204	20241216	154700	166924940	9600	9600	9600	9600	0
205	20241216	154600	166924940	9600	9600	9600	9600	0
206	20241216	154500	166924940	9600	9600	9600	9600	0
207	20241216	154400	166924940	9600	9600	9600	9600	0
208	20241216	154300	166924940	9600	9600	9600	9600	0
209	20241216	154200	166924940	9600	9600	9600	9600	0
210	20241216	154100	166924940	9600	9600	9600	9600	0
211	20241216	154000	166924940	9600	9600	9600	9600	0
212	20241216	153900	166924940	9600	9600	9600	9600	83
213	20241216	153800	166924940	9600	9600	9600	9600	0
214	20241216	153700	166924940	9600	9600	9600	9600	0
215	20241216	153600	166924940	9600	9600	9600	9600	0
216	20241216	153500	166924940	9600	9600	9600	9600	0
217	20241216	153400	166924940	9600	9600	9600	9600	0
218	20241216	153300	166924940	9600	9600	9600	9600	0
219	20241216	153200	166924940	9600	9600	9600	9600	0
220	20241216	153100	166924940	9600	9600	9600	9600	0
221	20241216	153000	166924940	9600	9600	9600	9600	83
222	20241216	152900	166128140	9540	9540	9540	9540	0
223	20241216	152800	166128140	9540	9540	9540	9540	0
224	20241216	152700	166128140	9540	9540	9540	9540	0
225	20241216	152600	166128140	9540	9540	9540	9540	0
226	20241216	152500	166128140	9540	9540	9540	9540	0
227	20241216	152400	166128140	9540	9540	9540	9540	0
228	20241216	152300	166128140	9540	9540	9540	9540	0
229	20241216	152200	166128140	9540	9540	9540	9540	0
230	20241216	152100	166128140	9540	9540	9540	9540	0
231	20241216	152000	166128140	9540	9540	9540	9540	0
232	20241216	151900	166128140	9540	9550	9590	9540	300
233	20241216	151800	163261630	9550	9550	9550	9550	23
234	20241216	151700	163041980	9550	9550	9550	9550	2
235	20241216	151600	163022880	9550	9550	9550	9550	0
236	20241216	151500	163022880	9550	9550	9550	9550	0
237	20241216	151400	163022880	9550	9550	9550	9550	0
238	20241216	151300	163022880	9550	9540	9550	9540	23
239	20241216	151200	162803430	9550	9550	9550	9550	1
240	20241216	151100	162793880	9540	9540	9540	9540	7
241	20241216	151000	162727100	9540	9540	9540	9540	0
242	20241216	150900	162727100	9540	9540	9540	9540	0
243	20241216	150800	162727100	9540	9540	9540	9540	1
244	20241216	150700	162717560	9540	9540	9540	9540	1
245	20241216	150600	162708020	9540	9540	9540	9540	0
246	20241216	150500	162708020	9540	9540	9540	9540	1
247	20241216	150400	162698480	9530	9530	9530	9530	0
248	20241216	150300	162698480	9530	9530	9530	9530	2
249	20241216	150200	162679420	9530	9530	9530	9530	48
250	20241216	150100	162221980	9530	9530	9530	9530	0
251	20241216	150000	162221980	9530	9530	9530	9530	0
252	20241216	145900	162221980	9530	9530	9530	9530	0
253	20241216	145800	162221980	9530	9530	9530	9530	50
254	20241216	145700	161745480	9530	9530	9530	9530	0
255	20241216	145600	161745480	9530	9530	9530	9530	700
256	20241216	145500	155074480	9530	9530	9530	9530	0
257	20241216	145400	155074480	9530	9530	9530	9530	0
258	20241216	145300	155074480	9530	9530	9530	9530	10
259	20241216	145200	154979180	9550	9550	9550	9550	0
260	20241216	145100	154979180	9550	9550	9550	9550	4
261	20241216	145000	154940980	9550	9550	9550	9550	14
262	20241216	144900	154807280	9530	9530	9530	9530	19
263	20241216	144800	154626210	9530	9530	9530	9530	0
264	20241216	144700	154626210	9530	9530	9530	9530	80
265	20241216	144600	153863810	9540	9540	9540	9540	5
266	20241216	144500	153816110	9540	9540	9540	9540	7
267	20241216	144400	153749330	9540	9530	9540	9530	7
268	20241216	144300	153682580	9530	9530	9530	9530	7
269	20241216	144200	153615870	9530	9530	9530	9530	5
270	20241216	144100	153568220	9530	9530	9530	9530	7
271	20241216	144000	153501510	9530	9530	9550	9530	12
272	20241216	143900	153387130	9530	9530	9530	9530	6
273	20241216	143800	153329950	9530	9520	9530	9520	1538
274	20241216	143700	138687930	9520	9520	9520	9520	8
275	20241216	143600	138611770	9520	9520	9520	9520	40
276	20241216	143500	138230970	9520	9520	9520	9520	200
277	20241216	143400	136326970	9520	9530	9530	9520	134
278	20241216	143300	135051050	9520	9570	9570	9520	2000
279	20241216	143200	115993700	9570	9570	9570	9570	50
280	20241216	143100	115515200	9580	9580	9580	9580	0
281	20241216	143000	115515200	9580	9580	9580	9580	0
282	20241216	142900	115515200	9580	9580	9580	9580	20
283	20241216	142800	115323600	9580	9580	9580	9580	20
284	20241216	142700	115132000	9580	9580	9580	9580	0
285	20241216	142600	115132000	9580	9580	9580	9580	0
286	20241216	142500	115132000	9580	9580	9580	9580	0
287	20241216	142400	115132000	9580	9580	9580	9580	0
288	20241216	142300	115132000	9580	9580	9580	9580	0
289	20241216	142200	115132000	9580	9580	9580	9580	0
290	20241216	142100	115132000	9580	9580	9580	9580	0
291	20241216	142000	115132000	9580	9580	9580	9580	0
292	20241216	141900	115132000	9580	9580	9580	9580	0
293	20241216	141800	115132000	9580	9580	9580	9580	0
294	20241216	141700	115132000	9580	9580	9580	9580	0
295	20241216	141600	115132000	9580	9580	9580	9580	0
296	20241216	141500	115132000	9580	9580	9580	9580	0
297	20241216	141400	115132000	9580	9580	9580	9580	0
298	20241216	141300	115132000	9580	9580	9580	9580	0
299	20241216	141200	115132000	9580	9580	9580	9580	51
300	20241216	141100	114643420	9580	9580	9580	9580	0
301	20241216	141000	114643420	9580	9580	9580	9580	8
302	20241216	140900	114566780	9590	9590	9590	9590	0
303	20241216	140800	114566780	9590	9590	9590	9590	0
304	20241216	140700	114566780	9590	9590	9590	9590	0
305	20241216	140600	114566780	9590	9590	9590	9590	0
306	20241216	140500	114566780	9590	9590	9590	9590	0
307	20241216	140400	114566780	9590	9590	9590	9590	4
308	20241216	140300	114528420	9590	9590	9590	9590	0
309	20241216	140200	114528420	9590	9590	9590	9590	88
310	20241216	140100	113684500	9590	9590	9590	9590	424
311	20241216	140000	109618340	9590	9630	9630	9590	708
312	20241216	135900	102823890	9640	9640	9640	9640	0
313	20241216	135800	102823890	9640	9600	9640	9600	118
314	20241216	135700	101690440	9600	9600	9600	9600	0
315	20241216	135600	101690440	9600	9600	9600	9600	0
316	20241216	135500	101690440	9600	9600	9600	9600	0
317	20241216	135400	101690440	9600	9600	9600	9600	50
318	20241216	135300	101210440	9590	9590	9590	9590	0
319	20241216	135200	101210440	9590	9590	9590	9590	31
320	20241216	135100	100913150	9570	9570	9570	9570	3
321	20241216	135000	100884440	9590	9590	9590	9590	0
322	20241216	134900	100884440	9590	9590	9590	9590	0
323	20241216	134800	100884440	9590	9590	9590	9590	0
324	20241216	134700	100884440	9590	9590	9590	9590	0
325	20241216	134600	100884440	9590	9590	9590	9590	0
326	20241216	134500	100884440	9590	9590	9590	9590	0
327	20241216	134400	100884440	9590	9590	9590	9590	7
328	20241216	134300	100817310	9590	9600	9600	9580	91
329	20241216	134200	99944930	9590	9590	9590	9590	0
330	20241216	134100	99944930	9590	9590	9590	9590	89
331	20241216	134000	99091420	9590	9590	9590	9590	0
332	20241216	133900	99091420	9590	9590	9590	9590	0
333	20241216	133800	99091420	9590	9590	9590	9590	0
334	20241216	133700	99091420	9590	9590	9590	9590	0
335	20241216	133600	99091420	9590	9590	9590	9590	0
336	20241216	133500	99091420	9590	9590	9590	9590	0
337	20241216	133400	99091420	9590	9590	9590	9590	0
338	20241216	133300	99091420	9590	9590	9590	9590	8
339	20241216	133200	99014700	9580	9580	9580	9580	60
340	20241216	133100	98439900	9580	9580	9580	9580	0
341	20241216	133000	98439900	9580	9580	9580	9580	0
342	20241216	132900	98439900	9580	9580	9580	9580	0
343	20241216	132800	98439900	9580	9580	9580	9580	0
344	20241216	132700	98439900	9580	9580	9580	9580	0
345	20241216	132600	98439900	9580	9580	9580	9580	0
346	20241216	132500	98439900	9580	9580	9580	9580	0
347	20241216	132400	98439900	9580	9580	9580	9580	0
348	20241216	132300	98439900	9580	9580	9580	9580	0
349	20241216	132200	98439900	9580	9580	9580	9580	11
350	20241216	132100	98334520	9580	9580	9580	9580	64
351	20241216	132000	97721400	9590	9590	9590	9590	0
352	20241216	131900	97721400	9590	9590	9590	9590	0
353	20241216	131800	97721400	9590	9590	9590	9590	1
354	20241216	131700	97711810	9590	9590	9590	9590	0
355	20241216	131600	97711810	9590	9590	9590	9590	0
356	20241216	131500	97711810	9590	9590	9590	9590	0
357	20241216	131400	97711810	9590	9590	9590	9590	0
358	20241216	131300	97711810	9590	9590	9590	9590	0
359	20241216	131200	97711810	9590	9590	9590	9590	0
360	20241216	131100	97711810	9590	9590	9600	9590	42
361	20241216	131000	97308900	9600	9590	9600	9590	27
362	20241216	130900	97049720	9590	9580	9590	9580	200
363	20241216	130800	95131730	9580	9580	9580	9580	0
364	20241216	130700	95131730	9580	9580	9580	9580	0
365	20241216	130600	95131730	9580	9580	9580	9580	0
366	20241216	130500	95131730	9580	9580	9580	9580	0
367	20241216	130400	95131730	9580	9570	9580	9570	22
368	20241216	130300	94921180	9570	9560	9570	9560	547
369	20241216	130200	89686860	9570	9570	9570	9570	0
370	20241216	130100	89686860	9570	9570	9570	9570	0
371	20241216	130000	89686860	9570	9570	9570	9570	0
372	20241216	125900	89686860	9570	9570	9570	9570	0
373	20241216	125800	89686860	9570	9570	9570	9570	0
374	20241216	125700	89686860	9570	9570	9570	9570	0
375	20241216	125600	89686860	9570	9570	9570	9570	0
376	20241216	125500	89686860	9570	9570	9570	9570	0
377	20241216	125400	89686860	9570	9570	9570	9570	5
378	20241216	125300	89639010	9550	9550	9550	9550	0
379	20241216	125200	89639010	9550	9550	9550	9550	0
380	20241216	125100	89639010	9550	9550	9550	9550	120
381	20241216	125000	88493010	9560	9560	9560	9560	0
382	20241216	124900	88493010	9560	9560	9560	9560	0
383	20241216	124800	88493010	9560	9560	9560	9560	0
384	20241216	124700	88493010	9560	9560	9560	9560	0
385	20241216	124600	88493010	9560	9560	9560	9560	0
386	20241216	124500	88493010	9560	9570	9570	9560	13
387	20241216	124400	88368700	9570	9590	9590	9570	46
388	20241216	124300	87928030	9590	9590	9590	9590	0
389	20241216	124200	87928030	9590	9590	9590	9590	0
390	20241216	124100	87928030	9590	9590	9590	9590	20
391	20241216	124000	87736230	9600	9600	9600	9600	0
392	20241216	123900	87736230	9600	9600	9600	9600	0
393	20241216	123800	87736230	9600	9600	9600	9600	0
394	20241216	123700	87736230	9600	9600	9600	9600	0
395	20241216	123600	87736230	9600	9600	9600	9600	0
396	20241216	123500	87736230	9600	9600	9600	9600	6
397	20241216	123400	87678630	9600	9600	9600	9600	0
398	20241216	123300	87678630	9600	9590	9600	9590	30
399	20241216	123200	87390640	9590	9600	9600	9590	6
400	20241216	123100	87333070	9590	9590	9590	9590	0
401	20241216	123000	87333070	9590	9590	9590	9590	0
402	20241216	122900	87333070	9590	9590	9590	9590	0
403	20241216	122800	87333070	9590	9590	9590	9590	20
404	20241216	122700	87141270	9590	9590	9590	9590	0
405	20241216	122600	87141270	9590	9590	9590	9590	0
406	20241216	122500	87141270	9590	9590	9590	9590	0
407	20241216	122400	87141270	9590	9590	9590	9590	0
408	20241216	122300	87141270	9590	9590	9590	9590	0
409	20241216	122200	87141270	9590	9590	9590	9590	20
410	20241216	122100	86949470	9590	9590	9590	9590	0
411	20241216	122000	86949470	9590	9590	9590	9590	0
412	20241216	121900	86949470	9590	9590	9590	9590	0
413	20241216	121800	86949470	9590	9590	9590	9590	0
414	20241216	121700	86949470	9590	9590	9590	9590	10
415	20241216	121600	86853570	9590	9590	9590	9590	0
416	20241216	121500	86853570	9590	9590	9590	9590	0
417	20241216	121400	86853570	9590	9590	9590	9590	0
418	20241216	121300	86853570	9590	9590	9590	9590	12
419	20241216	121200	86738490	9600	9600	9600	9600	0
420	20241216	121100	86738490	9600	9610	9620	9600	32
421	20241216	121000	86431080	9590	9590	9590	9590	0
422	20241216	120900	86431080	9590	9590	9590	9590	0
423	20241216	120800	86431080	9590	9590	9590	9590	20
424	20241216	120700	86239280	9600	9610	9610	9600	41
425	20241216	120600	85845440	9600	9580	9600	9580	12
426	20241216	120500	85730320	9560	9560	9560	9560	220
427	20241216	120400	83627120	9560	9560	9560	9560	1
428	20241216	120300	83617560	9550	9550	9550	9550	0
429	20241216	120200	83617560	9550	9550	9550	9550	100
430	20241216	120100	82662560	9560	9560	9560	9560	1
431	20241216	120000	82653000	9560	9560	9560	9560	10
432	20241216	115900	82557400	9560	9560	9560	9560	0
433	20241216	115800	82557400	9560	9560	9560	9560	0
434	20241216	115700	82557400	9560	9560	9560	9560	9
435	20241216	115600	82471360	9560	9560	9560	9560	0
436	20241216	115500	82471360	9560	9560	9560	9560	0
437	20241216	115400	82471360	9560	9560	9560	9560	0
438	20241216	115300	82471360	9560	9560	9560	9560	0
439	20241216	115200	82471360	9560	9560	9560	9560	0
440	20241216	115100	82471360	9560	9560	9560	9560	1
441	20241216	115000	82461800	9550	9550	9550	9550	0
442	20241216	114900	82461800	9550	9550	9550	9550	0
443	20241216	114800	82461800	9550	9550	9550	9550	0
444	20241216	114700	82461800	9550	9550	9550	9550	0
445	20241216	114600	82461800	9550	9550	9550	9550	0
446	20241216	114500	82461800	9550	9550	9550	9550	0
447	20241216	114400	82461800	9550	9550	9550	9550	1
448	20241216	114300	82452250	9550	9550	9550	9550	0
449	20241216	114200	82452250	9550	9550	9550	9550	0
450	20241216	114100	82452250	9550	9550	9550	9550	0
451	20241216	114000	82452250	9550	9550	9550	9550	0
452	20241216	113900	82452250	9550	9550	9550	9550	0
453	20241216	113800	82452250	9550	9550	9550	9550	0
454	20241216	113700	82452250	9550	9550	9550	9550	0
455	20241216	113600	82452250	9550	9550	9550	9550	1
456	20241216	113500	82442700	9560	9560	9560	9560	0
457	20241216	113400	82442700	9560	9560	9560	9560	50
458	20241216	113300	81964700	9560	9570	9570	9550	206
459	20241216	113200	79996720	9580	9580	9580	9580	0
460	20241216	113100	79996720	9580	9580	9580	9580	0
461	20241216	113000	79996720	9580	9620	9620	9580	1039
462	20241216	112900	70033430	9620	9640	9640	9620	309
463	20241216	112800	67060710	9630	9620	9630	9620	58
464	20241216	112700	66502380	9610	9580	9610	9580	56
465	20241216	112600	65965310	9590	9590	9590	9590	0
466	20241216	112500	65965310	9590	9590	9590	9590	4
467	20241216	112400	65926950	9580	9580	9580	9580	50
468	20241216	112300	65447950	9580	9580	9580	9580	0
469	20241216	112200	65447950	9580	9580	9580	9580	0
470	20241216	112100	65447950	9580	9590	9590	9580	471
471	20241216	112000	60935440	9600	9600	9600	9600	0
472	20241216	111900	60935440	9600	9600	9600	9600	2
473	20241216	111800	60916240	9600	9600	9600	9600	6
474	20241216	111700	60858640	9600	9600	9600	9600	0
475	20241216	111600	60858640	9600	9600	9600	9600	8
476	20241216	111500	60781840	9600	9600	9600	9600	16
477	20241216	111400	60628240	9600	9600	9600	9600	0
478	20241216	111300	60628240	9600	9600	9600	9600	1
479	20241216	111200	60618640	9590	9590	9590	9590	36
480	20241216	111100	60273400	9590	9590	9590	9590	0
481	20241216	111000	60273400	9590	9590	9590	9590	0
482	20241216	110900	60273400	9590	9590	9590	9590	0
483	20241216	110800	60273400	9590	9590	9590	9590	0
484	20241216	110700	60273400	9590	9590	9590	9590	5
485	20241216	110600	60225450	9580	9580	9580	9580	9
486	20241216	110500	60139230	9570	9570	9570	9570	0
487	20241216	110400	60139230	9570	9570	9570	9570	16
488	20241216	110300	59986110	9580	9580	9580	9580	60
489	20241216	110200	59411310	9580	9580	9580	9580	0
490	20241216	110100	59411310	9580	9580	9580	9580	0
491	20241216	110000	59411310	9580	9580	9580	9580	0
492	20241216	105900	59411310	9580	9580	9580	9580	23
493	20241216	105800	59190970	9580	9580	9580	9580	0
494	20241216	105700	59190970	9580	9580	9580	9580	0
495	20241216	105600	59190970	9580	9580	9580	9580	0
496	20241216	105500	59190970	9580	9580	9580	9580	20
497	20241216	105400	58999370	9580	9580	9580	9580	0
498	20241216	105300	58999370	9580	9590	9590	9580	16
499	20241216	105200	58846080	9590	9590	9590	9590	9
500	20241216	105100	58759770	9570	9570	9570	9570	0
501	20241216	105000	58759770	9570	9570	9570	9570	0
502	20241216	104900	58759770	9570	9580	9580	9570	11
503	20241216	104800	58654470	9580	9580	9580	9580	13
504	20241216	104700	58529930	9580	9580	9580	9580	10
505	20241216	104600	58434130	9570	9570	9570	9570	15
506	20241216	104500	58290580	9570	9550	9570	9550	30
507	20241216	104400	58003900	9560	9560	9560	9560	0
508	20241216	104300	58003900	9560	9560	9560	9560	0
509	20241216	104200	58003900	9560	9560	9560	9560	0
510	20241216	104100	58003900	9560	9560	9560	9560	0
511	20241216	104000	58003900	9560	9560	9560	9560	20
512	20241216	103900	57812700	9570	9570	9570	9570	0
513	20241216	103800	57812700	9570	9570	9570	9570	0
514	20241216	103700	57812700	9570	9570	9570	9570	15
515	20241216	103600	57669150	9580	9580	9580	9580	1
516	20241216	103500	57659570	9580	9580	9580	9580	5
517	20241216	103400	57611670	9580	9580	9580	9580	2
518	20241216	103300	57592510	9590	9590	9590	9590	1
519	20241216	103200	57582920	9590	9590	9590	9590	9
520	20241216	103100	57496610	9590	9590	9590	9590	188
521	20241216	103000	55693690	9600	9590	9640	9580	133
522	20241216	102900	54415400	9560	9560	9560	9560	350
523	20241216	102800	51069400	9560	9560	9560	9560	1
524	20241216	102700	51059840	9550	9550	9550	9550	0
525	20241216	102600	51059840	9550	9560	9560	9550	146
526	20241216	102500	49665490	9590	9590	9590	9590	0
527	20241216	102400	49665490	9590	9550	9590	9550	108
528	20241216	102300	48631820	9520	9540	9540	9520	600
529	20241216	102200	42912950	9550	9550	9550	9550	0
530	20241216	102100	42912950	9550	9570	9570	9550	472
531	20241216	102000	38402640	9580	9590	9590	9580	129
532	20241216	101900	37166650	9600	9600	9600	9600	9
533	20241216	101800	37080250	9600	9600	9600	9600	4
534	20241216	101700	37041850	9590	9590	9590	9590	0
535	20241216	101600	37041850	9590	9590	9590	9590	1
536	20241216	101500	37032260	9600	9600	9600	9600	0
537	20241216	101400	37032260	9600	9600	9600	9600	21
538	20241216	101300	36830660	9610	9610	9610	9610	0
539	20241216	101200	36830660	9610	9610	9610	9610	10
540	20241216	101100	36734560	9610	9610	9610	9610	0
541	20241216	101000	36734560	9610	9610	9610	9610	17
542	20241216	100900	36571190	9610	9610	9610	9610	1
543	20241216	100800	36561580	9610	9610	9610	9610	8
544	20241216	100700	36484700	9620	9620	9620	9620	6
545	20241216	100600	36426980	9610	9650	9650	9610	645
546	20241216	100500	30221880	9660	9660	9660	9660	59
547	20241216	100400	29651940	9660	9660	9660	9640	25
548	20241216	100300	29410640	9660	9630	9660	9630	201
549	20241216	100200	27472430	9630	9620	9630	9620	73
550	20241216	100100	26769720	9620	9610	9620	9610	74
551	20241216	100000	26057890	9620	9620	9620	9590	94
552	20241216	095900	25154180	9620	9620	9620	9620	25
553	20241216	095800	24913680	9610	9610	9610	9610	1
554	20241216	095700	24904070	9620	9610	9620	9610	16
555	20241216	095600	24750170	9610	9610	9610	9610	3
556	20241216	095500	24721340	9620	9610	9620	9610	13
557	20241216	095400	24596290	9600	9600	9600	9600	218
558	20241216	095300	22503490	9620	9600	9620	9600	101
559	20241216	095200	21533690	9600	9600	9600	9600	11
560	20241216	095100	21428090	9600	9600	9600	9600	1
561	20241216	095000	21418490	9600	9600	9600	9600	0
562	20241216	094900	21418490	9600	9590	9620	9590	83
563	20241216	094800	20621190	9590	9590	9590	9590	2
564	20241216	094700	20602010	9590	9590	9590	9590	8
565	20241216	094600	20525290	9570	9570	9570	9570	2
566	20241216	094500	20506150	9590	9590	9590	9590	0
567	20241216	094400	20506150	9590	9590	9590	9590	0
568	20241216	094300	20506150	9590	9590	9590	9590	0
569	20241216	094200	20506150	9590	9590	9590	9590	0
570	20241216	094100	20506150	9590	9590	9590	9590	5
571	20241216	094000	20458200	9580	9580	9580	9580	0
572	20241216	093900	20458200	9580	9580	9580	9580	0
573	20241216	093800	20458200	9580	9580	9580	9580	0
574	20241216	093700	20458200	9580	9580	9580	9580	1
575	20241216	093600	20448620	9580	9570	9580	9570	493
576	20241216	093500	15727430	9570	9570	9570	9570	0
577	20241216	093400	15727430	9570	9570	9570	9570	39
578	20241216	093300	15354200	9560	9560	9560	9560	81
579	20241216	093200	14579840	9550	9550	9550	9550	8
580	20241216	093100	14503440	9550	9550	9550	9550	0
581	20241216	093000	14503440	9550	9550	9550	9550	0
582	20241216	092900	14503440	9550	9550	9550	9550	0
583	20241216	092800	14503440	9550	9550	9550	9550	0
584	20241216	092700	14503440	9550	9550	9550	9550	2
585	20241216	092600	14484340	9550	9550	9550	9550	0
586	20241216	092500	14484340	9550	9550	9550	9550	0
587	20241216	092400	14484340	9550	9550	9550	9550	0
588	20241216	092300	14484340	9550	9550	9550	9550	100
589	20241216	092200	13529340	9550	9550	9550	9550	67
590	20241216	092100	12889490	9550	9550	9550	9550	6
591	20241216	092000	12832190	9550	9550	9550	9550	28
592	20241216	091900	12564790	9550	9550	9550	9550	0
593	20241216	091800	12564790	9550	9550	9550	9550	0
594	20241216	091700	12564790	9550	9550	9550	9550	24
595	20241216	091600	12335590	9570	9570	9570	9570	11
596	20241216	091500	12230320	9570	9570	9570	9570	0
597	20241216	091400	12230320	9570	9570	9570	9570	7
598	20241216	091300	12163330	9580	9580	9580	9570	82
599	20241216	091200	11378270	9590	9580	9590	9580	93
600	20241216	091100	10487310	9590	9580	9590	9580	30
601	20241216	091000	10199740	9580	9580	9580	9580	0
602	20241216	090900	10199740	9580	9580	9580	9580	1
603	20241216	090800	10190160	9590	9590	9590	9590	0
604	20241216	090700	10190160	9590	9590	9590	9590	0
605	20241216	090600	10190160	9590	9580	9590	9580	3
606	20241216	090500	10161400	9570	9560	9570	9560	122
607	20241216	090400	8994070	9560	9560	9570	9560	73
608	20241216	090300	8296170	9550	9550	9560	9550	530
609	20241216	090200	3234600	9550	9550	9550	9550	40
610	20241216	090100	2852600	9550	9550	9550	9550	14
611	20241216	090000	2718900	9540	9540	9540	9540	285