KissMeData/267850/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	210400	158476760	12350	12350	12350	12350	341
3	20241223	210300	158476760	12350	12350	12350	12350	0
4	20241223	210200	158476760	12350	12350	12350	12350	0
5	20241223	210100	158476760	12350	12350	12350	12350	0
6	20241223	210000	158476760	12350	12350	12350	12350	0
7	20241223	205900	158476760	12350	12350	12350	12350	0
8	20241223	205800	158476760	12350	12350	12350	12350	0
9	20241223	205700	158476760	12350	12350	12350	12350	0
10	20241223	205600	158476760	12350	12350	12350	12350	0
11	20241223	205500	158476760	12350	12350	12350	12350	0
12	20241223	205400	158476760	12350	12350	12350	12350	0
13	20241223	205300	158476760	12350	12350	12350	12350	0
14	20241223	205200	158476760	12350	12350	12350	12350	0
15	20241223	205100	158476760	12350	12350	12350	12350	0
16	20241223	205000	158476760	12350	12350	12350	12350	0
17	20241223	204900	158476760	12350	12350	12350	12350	0
18	20241223	204800	158476760	12350	12350	12350	12350	0
19	20241223	204700	158476760	12350	12350	12350	12350	0
20	20241223	204600	158476760	12350	12350	12350	12350	0
21	20241223	204500	158476760	12350	12350	12350	12350	0
22	20241223	204400	158476760	12350	12350	12350	12350	0
23	20241223	204300	158476760	12350	12350	12350	12350	0
24	20241223	204200	158476760	12350	12350	12350	12350	0
25	20241223	204100	158476760	12350	12350	12350	12350	0
26	20241223	204000	158476760	12350	12350	12350	12350	0
27	20241223	203900	158476760	12350	12350	12350	12350	0
28	20241223	203800	158476760	12350	12350	12350	12350	0
29	20241223	203700	158476760	12350	12350	12350	12350	0
30	20241223	203600	158476760	12350	12350	12350	12350	0
31	20241223	203500	158476760	12350	12350	12350	12350	0
32	20241223	203400	158476760	12350	12350	12350	12350	341
33	20241223	203300	158476760	12350	12350	12350	12350	0
34	20241223	203200	158476760	12350	12350	12350	12350	0
35	20241223	203100	158476760	12350	12350	12350	12350	0
36	20241223	203000	158476760	12350	12350	12350	12350	0
37	20241223	202900	158476760	12350	12350	12350	12350	0
38	20241223	202800	158476760	12350	12350	12350	12350	0
39	20241223	202700	158476760	12350	12350	12350	12350	0
40	20241223	202600	158476760	12350	12350	12350	12350	0
41	20241223	202500	158476760	12350	12350	12350	12350	0
42	20241223	202400	158476760	12350	12350	12350	12350	0
43	20241223	202300	158476760	12350	12350	12350	12350	0
44	20241223	202200	158476760	12350	12350	12350	12350	0
45	20241223	202100	158476760	12350	12350	12350	12350	0
46	20241223	202000	158476760	12350	12350	12350	12350	0
47	20241223	201900	158476760	12350	12350	12350	12350	0
48	20241223	201800	158476760	12350	12350	12350	12350	0
49	20241223	201700	158476760	12350	12350	12350	12350	0
50	20241223	201600	158476760	12350	12350	12350	12350	0
51	20241223	201500	158476760	12350	12350	12350	12350	0
52	20241223	201400	158476760	12350	12350	12350	12350	0
53	20241223	201300	158476760	12350	12350	12350	12350	0
54	20241223	201200	158476760	12350	12350	12350	12350	0
55	20241223	201100	158476760	12350	12350	12350	12350	0
56	20241223	201000	158476760	12350	12350	12350	12350	0
57	20241223	200900	158476760	12350	12350	12350	12350	0
58	20241223	200800	158476760	12350	12350	12350	12350	0
59	20241223	200700	158476760	12350	12350	12350	12350	0
60	20241223	200600	158476760	12350	12350	12350	12350	0
61	20241223	200500	158476760	12350	12350	12350	12350	0
62	20241223	200400	158476760	12350	12350	12350	12350	341
63	20241223	200300	158476760	12350	12350	12350	12350	0
64	20241223	200200	158476760	12350	12350	12350	12350	0
65	20241223	200100	158476760	12350	12350	12350	12350	0
66	20241223	200000	158476760	12350	12350	12350	12350	0
67	20241223	195900	158476760	12350	12350	12350	12350	0
68	20241223	195800	158476760	12350	12350	12350	12350	0
69	20241223	195700	158476760	12350	12350	12350	12350	0
70	20241223	195600	158476760	12350	12350	12350	12350	0
71	20241223	195500	158476760	12350	12350	12350	12350	0
72	20241223	195400	158476760	12350	12350	12350	12350	0
73	20241223	195300	158476760	12350	12350	12350	12350	0
74	20241223	195200	158476760	12350	12350	12350	12350	0
75	20241223	195100	158476760	12350	12350	12350	12350	0
76	20241223	195000	158476760	12350	12350	12350	12350	0
77	20241223	194900	158476760	12350	12350	12350	12350	0
78	20241223	194800	158476760	12350	12350	12350	12350	0
79	20241223	194700	158476760	12350	12350	12350	12350	0
80	20241223	194600	158476760	12350	12350	12350	12350	0
81	20241223	194500	158476760	12350	12350	12350	12350	0
82	20241223	194400	158476760	12350	12350	12350	12350	0
83	20241223	194300	158476760	12350	12350	12350	12350	0
84	20241223	194200	158476760	12350	12350	12350	12350	0
85	20241223	194100	158476760	12350	12350	12350	12350	0
86	20241223	194000	158476760	12350	12350	12350	12350	0
87	20241223	193900	158476760	12350	12350	12350	12350	0
88	20241223	193800	158476760	12350	12350	12350	12350	0
89	20241223	193700	158476760	12350	12350	12350	12350	0
90	20241223	193600	158476760	12350	12350	12350	12350	0
91	20241223	193500	158476760	12350	12350	12350	12350	0
92	20241223	193400	158476760	12350	12350	12350	12350	341
93	20241223	193300	158476760	12350	12350	12350	12350	0
94	20241223	193200	158476760	12350	12350	12350	12350	0
95	20241223	193100	158476760	12350	12350	12350	12350	0
96	20241223	193000	158476760	12350	12350	12350	12350	0
97	20241223	192900	158476760	12350	12350	12350	12350	0
98	20241223	192800	158476760	12350	12350	12350	12350	0
99	20241223	192700	158476760	12350	12350	12350	12350	0
100	20241223	192600	158476760	12350	12350	12350	12350	0
101	20241223	192500	158476760	12350	12350	12350	12350	0
102	20241223	192400	158476760	12350	12350	12350	12350	0
103	20241223	192300	158476760	12350	12350	12350	12350	0
104	20241223	192200	158476760	12350	12350	12350	12350	0
105	20241223	192100	158476760	12350	12350	12350	12350	0
106	20241223	192000	158476760	12350	12350	12350	12350	0
107	20241223	191900	158476760	12350	12350	12350	12350	0
108	20241223	191800	158476760	12350	12350	12350	12350	0
109	20241223	191700	158476760	12350	12350	12350	12350	0
110	20241223	191600	158476760	12350	12350	12350	12350	0
111	20241223	191500	158476760	12350	12350	12350	12350	0
112	20241223	191400	158476760	12350	12350	12350	12350	0
113	20241223	191300	158476760	12350	12350	12350	12350	0
114	20241223	191200	158476760	12350	12350	12350	12350	0
115	20241223	191100	158476760	12350	12350	12350	12350	0
116	20241223	191000	158476760	12350	12350	12350	12350	0
117	20241223	190900	158476760	12350	12350	12350	12350	0
118	20241223	190800	158476760	12350	12350	12350	12350	0
119	20241223	190700	158476760	12350	12350	12350	12350	0
120	20241223	190600	158476760	12350	12350	12350	12350	0
121	20241223	190500	158476760	12350	12350	12350	12350	0
122	20241223	190400	158476760	12350	12350	12350	12350	341
123	20241223	190300	158476760	12350	12350	12350	12350	0
124	20241223	190200	158476760	12350	12350	12350	12350	0
125	20241223	190100	158476760	12350	12350	12350	12350	0
126	20241223	190000	158476760	12350	12350	12350	12350	0
127	20241223	185900	158476760	12350	12350	12350	12350	0
128	20241223	185800	158476760	12350	12350	12350	12350	0
129	20241223	185700	158476760	12350	12350	12350	12350	0
130	20241223	185600	158476760	12350	12350	12350	12350	0
131	20241223	185500	158476760	12350	12350	12350	12350	0
132	20241223	185400	158476760	12350	12350	12350	12350	0
133	20241223	185300	158476760	12350	12350	12350	12350	0
134	20241223	185200	158476760	12350	12350	12350	12350	0
135	20241223	185100	158476760	12350	12350	12350	12350	0
136	20241223	185000	158476760	12350	12350	12350	12350	0
137	20241223	184900	158476760	12350	12350	12350	12350	0
138	20241223	184800	158476760	12350	12350	12350	12350	0
139	20241223	184700	158476760	12350	12350	12350	12350	0
140	20241223	184600	158476760	12350	12350	12350	12350	0
141	20241223	184500	158476760	12350	12350	12350	12350	0
142	20241223	184400	158476760	12350	12350	12350	12350	0
143	20241223	184300	158476760	12350	12350	12350	12350	0
144	20241223	184200	158476760	12350	12350	12350	12350	0
145	20241223	184100	158476760	12350	12350	12350	12350	0
146	20241223	184000	158476760	12350	12350	12350	12350	0
147	20241223	183900	158476760	12350	12350	12350	12350	0
148	20241223	183800	158476760	12350	12350	12350	12350	0
149	20241223	183700	158476760	12350	12350	12350	12350	0
150	20241223	183600	158476760	12350	12350	12350	12350	0
151	20241223	183500	158476760	12350	12350	12350	12350	0
152	20241223	183400	158476760	12350	12350	12350	12350	341
153	20241223	183300	158476760	12350	12350	12350	12350	0
154	20241223	183200	158476760	12350	12350	12350	12350	0
155	20241223	183100	158476760	12350	12350	12350	12350	0
156	20241223	183000	158476760	12350	12350	12350	12350	0
157	20241223	182900	158476760	12350	12350	12350	12350	0
158	20241223	182800	158476760	12350	12350	12350	12350	0
159	20241223	182700	158476760	12350	12350	12350	12350	0
160	20241223	182600	158476760	12350	12350	12350	12350	0
161	20241223	182500	158476760	12350	12350	12350	12350	0
162	20241223	182400	158476760	12350	12350	12350	12350	0
163	20241223	182300	158476760	12350	12350	12350	12350	0
164	20241223	182200	158476760	12350	12350	12350	12350	0
165	20241223	182100	158476760	12350	12350	12350	12350	0
166	20241223	182000	158476760	12350	12350	12350	12350	0
167	20241223	181900	158476760	12350	12350	12350	12350	0
168	20241223	181800	158476760	12350	12350	12350	12350	0
169	20241223	181700	158476760	12350	12350	12350	12350	0
170	20241223	181600	158476760	12350	12350	12350	12350	0
171	20241223	181500	158476760	12350	12350	12350	12350	0
172	20241223	181400	158476760	12350	12350	12350	12350	0
173	20241223	181300	158476760	12350	12350	12350	12350	0
174	20241223	181200	158476760	12350	12350	12350	12350	0
175	20241223	181100	158476760	12350	12350	12350	12350	0
176	20241223	181000	158476760	12350	12350	12350	12350	0
177	20241223	180900	158476760	12350	12350	12350	12350	0
178	20241223	180800	158476760	12350	12350	12350	12350	0
179	20241223	180700	158476760	12350	12350	12350	12350	0
180	20241223	180600	158476760	12350	12350	12350	12350	0
181	20241223	180500	158476760	12350	12350	12350	12350	0
182	20241223	180400	158476760	12350	12350	12350	12350	341
183	20241223	180300	158476760	12350	12350	12350	12350	0
184	20241223	180200	158476760	12350	12350	12350	12350	0
185	20241223	180100	158476760	12350	12350	12350	12350	0
186	20241223	180000	158476760	12350	12350	12350	12350	0
187	20241223	175900	158476760	12350	12350	12350	12350	0
188	20241223	175800	158476760	12350	12350	12350	12350	0
189	20241223	175700	158476760	12350	12350	12350	12350	0
190	20241223	175600	158476760	12350	12350	12350	12350	0
191	20241223	175500	158476760	12350	12350	12350	12350	0
192	20241223	175400	158476760	12350	12350	12350	12350	0
193	20241223	175300	158476760	12350	12350	12350	12350	0
194	20241223	175200	158476760	12350	12350	12350	12350	0
195	20241223	175100	158476760	12350	12350	12350	12350	0
196	20241223	175000	158476760	12350	12350	12350	12350	0
197	20241223	174900	158476760	12350	12350	12350	12350	0
198	20241223	174800	158476760	12350	12350	12350	12350	0
199	20241223	174700	158476760	12350	12350	12350	12350	0
200	20241223	174600	158476760	12350	12350	12350	12350	0
201	20241223	174500	158476760	12350	12350	12350	12350	0
202	20241223	174400	158476760	12350	12350	12350	12350	0
203	20241223	174300	158476760	12350	12350	12350	12350	0
204	20241223	174200	158476760	12350	12350	12350	12350	0
205	20241223	174100	158476760	12350	12350	12350	12350	0
206	20241223	174000	158476760	12350	12350	12350	12350	0
207	20241223	173900	158476760	12350	12350	12350	12350	0
208	20241223	173800	158476760	12350	12350	12350	12350	0
209	20241223	173700	158476760	12350	12350	12350	12350	0
210	20241223	173600	158476760	12350	12350	12350	12350	0
211	20241223	173500	158476760	12350	12350	12350	12350	0
212	20241223	173400	158476760	12350	12350	12350	12350	341
213	20241223	173300	158476760	12350	12350	12350	12350	0
214	20241223	173200	158476760	12350	12350	12350	12350	0
215	20241223	173100	158476760	12350	12350	12350	12350	0
216	20241223	173000	158476760	12350	12350	12350	12350	0
217	20241223	172900	158476760	12350	12350	12350	12350	0
218	20241223	172800	158476760	12350	12350	12350	12350	0
219	20241223	172700	158476760	12350	12350	12350	12350	0
220	20241223	172600	158476760	12350	12350	12350	12350	0
221	20241223	172500	158476760	12350	12350	12350	12350	0
222	20241223	172400	158476760	12350	12350	12350	12350	0
223	20241223	172300	158476760	12350	12350	12350	12350	0
224	20241223	172200	158476760	12350	12350	12350	12350	0
225	20241223	172100	158476760	12350	12350	12350	12350	0
226	20241223	172000	158476760	12350	12350	12350	12350	0
227	20241223	171900	158476760	12350	12350	12350	12350	0
228	20241223	171800	158476760	12350	12350	12350	12350	0
229	20241223	171700	158476760	12350	12350	12350	12350	0
230	20241223	171600	158476760	12350	12350	12350	12350	0
231	20241223	171500	158476760	12350	12350	12350	12350	0
232	20241223	171400	158476760	12350	12350	12350	12350	0
233	20241223	171300	158476760	12350	12350	12350	12350	0
234	20241223	171200	158476760	12350	12350	12350	12350	0
235	20241223	171100	158476760	12350	12350	12350	12350	0
236	20241223	171000	158476760	12350	12350	12350	12350	0
237	20241223	170900	158476760	12350	12350	12350	12350	0
238	20241223	170800	158476760	12350	12350	12350	12350	0
239	20241223	170700	158476760	12350	12350	12350	12350	0
240	20241223	170600	158476760	12350	12350	12350	12350	0
241	20241223	170500	158476760	12350	12350	12350	12350	0
242	20241223	170400	158476760	12350	12350	12350	12350	341
243	20241223	170300	158476760	12350	12350	12350	12350	0
244	20241223	170200	158476760	12350	12350	12350	12350	0
245	20241223	170100	158476760	12350	12350	12350	12350	0
246	20241223	170000	158476760	12350	12350	12350	12350	0
247	20241223	165900	158476760	12350	12350	12350	12350	0
248	20241223	165800	158476760	12350	12350	12350	12350	0
249	20241223	165700	158476760	12350	12350	12350	12350	0
250	20241223	165600	158476760	12350	12350	12350	12350	0
251	20241223	165500	158476760	12350	12350	12350	12350	0
252	20241223	165400	158476760	12350	12350	12350	12350	0
253	20241223	165300	158476760	12350	12350	12350	12350	0
254	20241223	165200	158476760	12350	12350	12350	12350	0
255	20241223	165100	158476760	12350	12350	12350	12350	0
256	20241223	165000	158476760	12350	12350	12350	12350	0
257	20241223	164900	158476760	12350	12350	12350	12350	0
258	20241223	164800	158476760	12350	12350	12350	12350	0
259	20241223	164700	158476760	12350	12350	12350	12350	0
260	20241223	164600	158476760	12350	12350	12350	12350	0
261	20241223	164500	158476760	12350	12350	12350	12350	0
262	20241223	164400	158476760	12350	12350	12350	12350	0
263	20241223	164300	158476760	12350	12350	12350	12350	0
264	20241223	164200	158476760	12350	12350	12350	12350	0
265	20241223	164100	158476760	12350	12350	12350	12350	0
266	20241223	164000	158476760	12350	12350	12350	12350	0
267	20241223	163900	158476760	12350	12350	12350	12350	0
268	20241223	163800	158476760	12350	12350	12350	12350	0
269	20241223	163700	158476760	12350	12350	12350	12350	0
270	20241223	163600	158476760	12350	12350	12350	12350	0
271	20241223	163500	158476760	12350	12350	12350	12350	0
272	20241223	163400	158476760	12350	12350	12350	12350	341
273	20241223	163300	158476760	12350	12350	12350	12350	0
274	20241223	163200	158476760	12350	12350	12350	12350	0
275	20241223	163100	158476760	12350	12350	12350	12350	0
276	20241223	163000	158476760	12350	12350	12350	12350	0
277	20241223	162900	158476760	12350	12350	12350	12350	0
278	20241223	162800	158476760	12350	12350	12350	12350	0
279	20241223	162700	158476760	12350	12350	12350	12350	0
280	20241223	162600	158476760	12350	12350	12350	12350	0
281	20241223	162500	158476760	12350	12350	12350	12350	0
282	20241223	162400	158476760	12350	12350	12350	12350	0
283	20241223	162300	158476760	12350	12350	12350	12350	0
284	20241223	162200	158476760	12350	12350	12350	12350	0
285	20241223	162100	158476760	12350	12350	12350	12350	0
286	20241223	162000	158476760	12350	12350	12350	12350	0
287	20241223	161900	158476760	12350	12350	12350	12350	0
288	20241223	161800	158476760	12350	12350	12350	12350	0
289	20241223	161700	158476760	12350	12350	12350	12350	0
290	20241223	161600	158476760	12350	12350	12350	12350	0
291	20241223	161500	158476760	12350	12350	12350	12350	0
292	20241223	161400	158476760	12350	12350	12350	12350	0
293	20241223	161300	158476760	12350	12350	12350	12350	0
294	20241223	161200	158476760	12350	12350	12350	12350	0
295	20241223	161100	158476760	12350	12350	12350	12350	0
296	20241223	161000	158476760	12350	12350	12350	12350	0
297	20241223	160900	158476760	12350	12350	12350	12350	0
298	20241223	160800	158476760	12350	12350	12350	12350	0
299	20241223	160700	158476760	12350	12350	12350	12350	0
300	20241223	160600	158476760	12350	12350	12350	12350	0
301	20241223	160500	158476760	12350	12350	12350	12350	0
302	20241223	160400	158476760	12350	12350	12350	12350	341
303	20241223	160300	158476760	12350	12350	12350	12350	0
304	20241223	160200	158476760	12350	12350	12350	12350	0
305	20241223	160100	158476760	12350	12350	12350	12350	0
306	20241223	160000	158476760	12350	12350	12350	12350	0
307	20241223	155900	158476760	12350	12350	12350	12350	0
308	20241223	155800	158476760	12350	12350	12350	12350	0
309	20241223	155700	158476760	12350	12350	12350	12350	0
310	20241223	155600	158476760	12350	12350	12350	12350	0
311	20241223	155500	158476760	12350	12350	12350	12350	0
312	20241223	155400	158476760	12350	12350	12350	12350	0
313	20241223	155300	158476760	12350	12350	12350	12350	0
314	20241223	155200	158476760	12350	12350	12350	12350	0
315	20241223	155100	158476760	12350	12350	12350	12350	0
316	20241223	155000	158476760	12350	12350	12350	12350	0
317	20241223	154900	158476760	12350	12350	12350	12350	0
318	20241223	154800	158476760	12350	12350	12350	12350	0
319	20241223	154700	158476760	12350	12350	12350	12350	0
320	20241223	154600	158476760	12350	12350	12350	12350	0
321	20241223	154500	158476760	12350	12350	12350	12350	0
322	20241223	154400	158476760	12350	12350	12350	12350	0
323	20241223	154300	158476760	12350	12350	12350	12350	0
324	20241223	154200	158476760	12350	12350	12350	12350	0
325	20241223	154100	158476760	12350	12350	12350	12350	0
326	20241223	154000	158476760	12350	12350	12350	12350	0
327	20241223	153900	158476760	12350	12350	12350	12350	0
328	20241223	153800	158476760	12350	12350	12350	12350	0
329	20241223	153700	158476760	12350	12350	12350	12350	0
330	20241223	153600	158476760	12350	12350	12350	12350	0
331	20241223	153500	158476760	12350	12350	12350	12350	0
332	20241223	153400	158476760	12350	12350	12350	12350	341
333	20241223	153300	158476760	12350	12350	12350	12350	0
334	20241223	153200	158476760	12350	12350	12350	12350	0
335	20241223	153100	158476760	12350	12350	12350	12350	0
336	20241223	153000	158476760	12350	12350	12350	12350	341
337	20241223	152900	154265410	12390	12390	12390	12390	0
338	20241223	152800	154265410	12390	12390	12390	12390	0
339	20241223	152700	154265410	12390	12390	12390	12390	0
340	20241223	152600	154265410	12390	12390	12390	12390	0
341	20241223	152500	154265410	12390	12390	12390	12390	0
342	20241223	152400	154265410	12390	12390	12390	12390	0
343	20241223	152300	154265410	12390	12390	12390	12390	0
344	20241223	152200	154265410	12390	12390	12390	12390	0
345	20241223	152100	154265410	12390	12390	12390	12390	0
346	20241223	152000	154265410	12390	12390	12390	12390	0
347	20241223	151900	154265410	12390	12400	12410	12390	636
348	20241223	151800	146384920	12410	12410	12410	12410	1
349	20241223	151700	146372510	12400	12400	12400	12400	0
350	20241223	151600	146372510	12400	12400	12400	12400	0
351	20241223	151500	146372510	12400	12400	12400	12400	1
352	20241223	151400	146360110	12390	12420	12420	12390	343
353	20241223	151300	142105120	12440	12440	12440	12440	0
354	20241223	151200	142105120	12440	12440	12440	12440	1
355	20241223	151100	142092680	12420	12420	12420	12420	62
356	20241223	151000	141322640	12420	12420	12420	12420	1
357	20241223	150900	141310220	12450	12450	12450	12450	0
358	20241223	150800	141310220	12450	12450	12450	12450	0
359	20241223	150700	141310220	12450	12450	12450	12450	1
360	20241223	150600	141297770	12450	12450	12450	12450	2
361	20241223	150500	141272870	12460	12460	12460	12460	0
362	20241223	150400	141272870	12460	12460	12460	12460	100
363	20241223	150300	140026870	12460	12460	12460	12460	0
364	20241223	150200	140026870	12460	12460	12460	12460	1
365	20241223	150100	140014410	12460	12460	12460	12460	200
366	20241223	150000	137522410	12460	12460	12460	12460	101
367	20241223	145900	136263950	12460	12460	12460	12460	0
368	20241223	145800	136263950	12460	12460	12460	12460	0
369	20241223	145700	136263950	12460	12420	12460	12420	9
370	20241223	145600	136152020	12420	12420	12420	12420	0
371	20241223	145500	136152020	12420	12440	12440	12420	160
372	20241223	145400	134162560	12450	12450	12450	12450	0
373	20241223	145300	134162560	12450	12470	12470	12450	9
374	20241223	145200	134050490	12470	12470	12470	12470	0
375	20241223	145100	134050490	12470	12470	12470	12470	0
376	20241223	145000	134050490	12470	12470	12470	12470	0
377	20241223	144900	134050490	12470	12470	12470	12470	1
378	20241223	144800	134038020	12470	12470	12470	12470	4
379	20241223	144700	133988140	12470	12470	12470	12470	0
380	20241223	144600	133988140	12470	12470	12470	12470	0
381	20241223	144500	133988140	12470	12470	12470	12470	0
382	20241223	144400	133988140	12470	12470	12470	12470	0
383	20241223	144300	133988140	12470	12470	12470	12470	1
384	20241223	144200	133975670	12470	12470	12470	12470	0
385	20241223	144100	133975670	12470	12470	12470	12470	0
386	20241223	144000	133975670	12470	12470	12470	12470	0
387	20241223	143900	133975670	12470	12470	12470	12470	1
388	20241223	143800	133963200	12450	12450	12450	12450	1
389	20241223	143700	133950750	12430	12430	12430	12430	0
390	20241223	143600	133950750	12430	12450	12450	12430	6
391	20241223	143500	133876090	12470	12470	12470	12470	0
392	20241223	143400	133876090	12470	12470	12470	12470	31
393	20241223	143300	133489520	12470	12470	12470	12470	1
394	20241223	143200	133477050	12450	12450	12450	12450	6
395	20241223	143100	133402350	12470	12470	12470	12470	0
396	20241223	143000	133402350	12470	12470	12470	12470	1
397	20241223	142900	133389880	12470	12470	12470	12470	0
398	20241223	142800	133389880	12470	12470	12470	12470	0
399	20241223	142700	133389880	12470	12470	12470	12470	0
400	20241223	142600	133389880	12470	12470	12470	12470	0
401	20241223	142500	133389880	12470	12460	12470	12460	5
402	20241223	142400	133327560	12460	12460	12460	12460	0
403	20241223	142300	133327560	12460	12460	12460	12460	0
404	20241223	142200	133327560	12460	12460	12460	12460	3
405	20241223	142100	133290180	12470	12460	12470	12460	220
406	20241223	142000	130546870	12460	12460	12460	12460	1
407	20241223	141900	130534410	12470	12470	12470	12470	0
408	20241223	141800	130534410	12470	12470	12470	12470	0
409	20241223	141700	130534410	12470	12470	12470	12470	0
410	20241223	141600	130534410	12470	12470	12470	12470	0
411	20241223	141500	130534410	12470	12470	12470	12470	1
412	20241223	141400	130521940	12470	12470	12470	12470	0
413	20241223	141300	130521940	12470	12470	12470	12470	10
414	20241223	141200	130397240	12470	12470	12470	12470	0
415	20241223	141100	130397240	12470	12450	12470	12450	2
416	20241223	141000	130372320	12450	12450	12450	12450	8
417	20241223	140900	130272720	12470	12470	12470	12470	0
418	20241223	140800	130272720	12470	12470	12470	12470	0
419	20241223	140700	130272720	12470	12470	12470	12470	0
420	20241223	140600	130272720	12470	12470	12470	12470	1
421	20241223	140500	130260250	12470	12470	12470	12470	0
422	20241223	140400	130260250	12470	12470	12470	12470	0
423	20241223	140300	130260250	12470	12470	12470	12470	0
424	20241223	140200	130260250	12470	12470	12470	12470	1
425	20241223	140100	130247780	12470	12470	12470	12470	9
426	20241223	140000	130135550	12470	12470	12470	12470	1
427	20241223	135900	130123080	12420	12420	12420	12420	10
428	20241223	135800	129998880	12420	12420	12420	12420	1
429	20241223	135700	129986460	12470	12470	12470	12470	100
430	20241223	135600	128739460	12470	12470	12470	12470	1
431	20241223	135500	128726990	12480	12480	12480	12480	0
432	20241223	135400	128726990	12480	12480	12480	12480	0
433	20241223	135300	128726990	12480	12480	12480	12480	5
434	20241223	135200	128664590	12480	12480	12480	12480	1
435	20241223	135100	128652110	12480	12480	12480	12480	0
436	20241223	135000	128652110	12480	12480	12480	12480	0
437	20241223	134900	128652110	12480	12480	12480	12480	5
438	20241223	134800	128589710	12480	12480	12480	12480	0
439	20241223	134700	128589710	12480	12480	12480	12480	1
440	20241223	134600	128577230	12480	12470	12480	12470	6
441	20241223	134500	128502400	12470	12470	12470	12470	0
442	20241223	134400	128502400	12470	12470	12470	12470	0
443	20241223	134300	128502400	12470	12460	12470	12460	38
444	20241223	134200	128028870	12460	12460	12460	12460	0
445	20241223	134100	128028870	12460	12460	12460	12460	0
446	20241223	134000	128028870	12460	12460	12460	12460	0
447	20241223	133900	128028870	12460	12460	12460	12460	0
448	20241223	133800	128028870	12460	12440	12460	12440	142
449	20241223	133700	126261060	12420	12420	12420	12420	0
450	20241223	133600	126261060	12420	12440	12440	12420	106
451	20241223	133500	124944420	12420	12420	12430	12420	108
452	20241223	133400	123602950	12420	12390	12420	12390	1267
453	20241223	133300	107875550	12390	12370	12390	12370	523
454	20241223	133200	101399880	12370	12370	12370	12370	0
455	20241223	133100	101399880	12370	12370	12370	12370	64
456	20241223	133000	100608200	12370	12370	12370	12370	0
457	20241223	132900	100608200	12370	12370	12370	12370	0
458	20241223	132800	100608200	12370	12370	12370	12370	1
459	20241223	132700	100595830	12380	12380	12380	12380	180
460	20241223	132600	98367430	12380	12380	12380	12380	0
461	20241223	132500	98367430	12380	12380	12380	12380	30
462	20241223	132400	97996030	12360	12350	12360	12350	270
463	20241223	132300	94658870	12300	12300	12300	12300	2
464	20241223	132200	94634270	12340	12340	12340	12340	30
465	20241223	132100	94264070	12340	12340	12340	12340	0
466	20241223	132000	94264070	12340	12340	12340	12340	1
467	20241223	131900	94251730	12340	12320	12340	12320	21
468	20241223	131800	93992800	12320	12310	12320	12310	42
469	20241223	131700	93475610	12300	12300	12300	12300	0
470	20241223	131600	93475610	12300	12300	12300	12300	2
471	20241223	131500	93451010	12290	12290	12290	12290	2
472	20241223	131400	93426430	12300	12300	12300	12300	1
473	20241223	131300	93414130	12300	12300	12300	12300	0
474	20241223	131200	93414130	12300	12300	12300	12300	0
475	20241223	131100	93414130	12300	12300	12300	12300	1
476	20241223	131000	93401830	12300	12300	12300	12300	1
477	20241223	130900	93389530	12300	12300	12300	12300	0
478	20241223	130800	93389530	12300	12300	12300	12300	0
479	20241223	130700	93389530	12300	12300	12300	12300	0
480	20241223	130600	93389530	12300	12300	12300	12300	0
481	20241223	130500	93389530	12300	12300	12300	12300	1
482	20241223	130400	93377230	12300	12300	12300	12300	0
483	20241223	130300	93377230	12300	12300	12300	12300	0
484	20241223	130200	93377230	12300	12300	12300	12300	4
485	20241223	130100	93328030	12280	12270	12280	12270	12
486	20241223	130000	93180720	12250	12270	12270	12250	41
487	20241223	125900	92678450	12250	12250	12250	12250	0
488	20241223	125800	92678450	12250	12250	12250	12250	0
489	20241223	125700	92678450	12250	12250	12250	12250	0
490	20241223	125600	92678450	12250	12250	12250	12250	0
491	20241223	125500	92678450	12250	12250	12250	12250	0
492	20241223	125400	92678450	12250	12250	12250	12250	0
493	20241223	125300	92678450	12250	12250	12250	12250	0
494	20241223	125200	92678450	12250	12250	12250	12250	0
495	20241223	125100	92678450	12250	12250	12250	12250	0
496	20241223	125000	92678450	12250	12250	12250	12250	0
497	20241223	124900	92678450	12250	12250	12250	12250	6
498	20241223	124800	92604950	12240	12240	12240	12240	0
499	20241223	124700	92604950	12240	12240	12240	12240	0
500	20241223	124600	92604950	12240	12240	12240	12240	0
501	20241223	124500	92604950	12240	12240	12240	12240	0
502	20241223	124400	92604950	12240	12240	12240	12240	0
503	20241223	124300	92604950	12240	12250	12250	12240	67
504	20241223	124200	91784860	12300	12300	12300	12300	0
505	20241223	124100	91784860	12300	12300	12300	12300	0
506	20241223	124000	91784860	12300	12300	12300	12300	0
507	20241223	123900	91784860	12300	12300	12300	12300	0
508	20241223	123800	91784860	12300	12290	12300	12290	60
509	20241223	123700	91046920	12300	12300	12300	12300	0
510	20241223	123600	91046920	12300	12300	12300	12300	0
511	20241223	123500	91046920	12300	12300	12300	12300	0
512	20241223	123400	91046920	12300	12300	12300	12300	0
513	20241223	123300	91046920	12300	12300	12300	12300	0
514	20241223	123200	91046920	12300	12300	12300	12300	80
515	20241223	123100	90062920	12300	12300	12300	12300	0
516	20241223	123000	90062920	12300	12300	12300	12300	0
517	20241223	122900	90062920	12300	12300	12300	12300	0
518	20241223	122800	90062920	12300	12300	12300	12300	0
519	20241223	122700	90062920	12300	12300	12300	12300	0
520	20241223	122600	90062920	12300	12300	12300	12300	0
521	20241223	122500	90062920	12300	12300	12300	12300	0
522	20241223	122400	90062920	12300	12300	12300	12300	0
523	20241223	122300	90062920	12300	12300	12300	12300	0
524	20241223	122200	90062920	12300	12300	12300	12300	0
525	20241223	122100	90062920	12300	12300	12300	12300	0
526	20241223	122000	90062920	12300	12300	12300	12300	0
527	20241223	121900	90062920	12300	12300	12300	12300	0
528	20241223	121800	90062920	12300	12300	12300	12300	0
529	20241223	121700	90062920	12300	12300	12300	12300	47
530	20241223	121600	89484820	12300	12300	12300	12300	0
531	20241223	121500	89484820	12300	12290	12300	12290	10
532	20241223	121400	89361860	12300	12300	12300	12300	0
533	20241223	121300	89361860	12300	12300	12300	12300	0
534	20241223	121200	89361860	12300	12300	12300	12300	0
535	20241223	121100	89361860	12300	12300	12300	12300	0
536	20241223	121000	89361860	12300	12300	12300	12300	0
537	20241223	120900	89361860	12300	12300	12300	12300	0
538	20241223	120800	89361860	12300	12300	12300	12300	0
539	20241223	120700	89361860	12300	12300	12300	12300	0
540	20241223	120600	89361860	12300	12300	12300	12300	0
541	20241223	120500	89361860	12300	12300	12300	12300	0
542	20241223	120400	89361860	12300	12300	12300	12300	0
543	20241223	120300	89361860	12300	12300	12300	12300	0
544	20241223	120200	89361860	12300	12300	12300	12300	0
545	20241223	120100	89361860	12300	12300	12300	12300	0
546	20241223	120000	89361860	12300	12300	12300	12300	140
547	20241223	115900	87639860	12300	12300	12300	12300	0
548	20241223	115800	87639860	12300	12300	12300	12300	0
549	20241223	115700	87639860	12300	12300	12300	12300	0
550	20241223	115600	87639860	12300	12300	12300	12300	0
551	20241223	115500	87639860	12300	12300	12300	12300	0
552	20241223	115400	87639860	12300	12300	12300	12300	0
553	20241223	115300	87639860	12300	12300	12300	12300	0
554	20241223	115200	87639860	12300	12270	12300	12270	11
555	20241223	115100	87504860	12270	12270	12270	12270	0
556	20241223	115000	87504860	12270	12270	12270	12270	0
557	20241223	114900	87504860	12270	12270	12270	12270	140
558	20241223	114800	85787060	12260	12260	12260	12260	0
559	20241223	114700	85787060	12260	12260	12260	12260	0
560	20241223	114600	85787060	12260	12260	12260	12260	50
561	20241223	114500	85174060	12260	12260	12260	12260	0
562	20241223	114400	85174060	12260	12260	12260	12260	0
563	20241223	114300	85174060	12260	12260	12260	12260	0
564	20241223	114200	85174060	12260	12260	12260	12260	0
565	20241223	114100	85174060	12260	12260	12260	12260	24
566	20241223	114000	84879820	12270	12270	12270	12270	0
567	20241223	113900	84879820	12270	12270	12270	12270	0
568	20241223	113800	84879820	12270	12270	12270	12270	0
569	20241223	113700	84879820	12270	12270	12280	12270	87
570	20241223	113600	83812140	12300	12300	12300	12300	0
571	20241223	113500	83812140	12300	12300	12300	12300	1
572	20241223	113400	83799840	12240	12240	12240	12240	0
573	20241223	113300	83799840	12240	12240	12240	12240	0
574	20241223	113200	83799840	12240	12240	12240	12240	60
575	20241223	113100	83065440	12240	12240	12240	12240	0
576	20241223	113000	83065440	12240	12240	12240	12240	0
577	20241223	112900	83065440	12240	12280	12280	12240	54
578	20241223	112800	82404320	12280	12250	12280	12250	20
579	20241223	112700	82159080	12250	12250	12250	12250	0
580	20241223	112600	82159080	12250	12250	12250	12250	4
581	20241223	112500	82110080	12250	12250	12250	12250	30
582	20241223	112400	81742580	12260	12260	12260	12260	1
583	20241223	112300	81730320	12260	12260	12260	12250	98
584	20241223	112200	80529540	12260	12260	12260	12260	0
585	20241223	112100	80529540	12260	12260	12260	12260	123
586	20241223	112000	79021560	12260	12260	12260	12260	1
587	20241223	111900	79009300	12260	12260	12260	12260	0
588	20241223	111800	79009300	12260	12260	12260	12260	0
589	20241223	111700	79009300	12260	12260	12260	12260	0
590	20241223	111600	79009300	12260	12260	12260	12260	0
591	20241223	111500	79009300	12260	12260	12260	12260	0
592	20241223	111400	79009300	12260	12260	12260	12260	0
593	20241223	111300	79009300	12260	12260	12260	12260	0
594	20241223	111200	79009300	12260	12260	12260	12260	0
595	20241223	111100	79009300	12260	12260	12260	12260	151
596	20241223	111000	77158040	12280	12280	12280	12280	0
597	20241223	110900	77158040	12280	12270	12280	12270	3
598	20241223	110800	77121220	12240	12240	12240	12240	0
599	20241223	110700	77121220	12240	12240	12240	12240	0
600	20241223	110600	77121220	12240	12240	12240	12240	72
601	20241223	110500	76239940	12240	12240	12240	12240	0
602	20241223	110400	76239940	12240	12220	12240	12220	11
603	20241223	110300	76105430	12220	12220	12220	12220	0
604	20241223	110200	76105430	12220	12210	12220	12210	58
605	20241223	110100	75396790	12210	12210	12210	12210	9
606	20241223	110000	75286900	12210	12210	12210	12210	3
607	20241223	105900	75250270	12220	12220	12220	12220	0
608	20241223	105800	75250270	12220	12220	12220	12220	0
609	20241223	105700	75250270	12220	12220	12220	12220	10
610	20241223	105600	75128070	12240	12220	12240	12220	80
611	20241223	105500	74150270	12230	12230	12230	12230	0
612	20241223	105400	74150270	12230	12230	12230	12230	0
613	20241223	105300	74150270	12230	12230	12230	12230	3
614	20241223	105200	74113580	12220	12220	12220	12220	0
615	20241223	105100	74113580	12220	12220	12220	12220	0
616	20241223	105000	74113580	12220	12220	12220	12220	0
617	20241223	104900	74113580	12220	12220	12220	12220	0
618	20241223	104800	74113580	12220	12220	12220	12220	0
619	20241223	104700	74113580	12220	12220	12220	12220	0
620	20241223	104600	74113580	12220	12220	12220	12220	1
621	20241223	104500	74101360	12240	12240	12240	12240	18
622	20241223	104400	73881040	12220	12220	12220	12220	0
623	20241223	104300	73881040	12220	12220	12220	12220	0
624	20241223	104200	73881040	12220	12220	12220	12220	0
625	20241223	104100	73881040	12220	12220	12220	12220	0
626	20241223	104000	73881040	12220	12220	12220	12220	0
627	20241223	103900	73881040	12220	12220	12220	12220	0
628	20241223	103800	73881040	12220	12220	12220	12220	0
629	20241223	103700	73881040	12220	12220	12220	12220	0
630	20241223	103600	73881040	12220	12230	12240	12220	111
631	20241223	103500	72524120	12220	12220	12220	12220	0
632	20241223	103400	72524120	12220	12220	12220	12220	0
633	20241223	103300	72524120	12220	12210	12220	12200	19
634	20241223	103200	72292050	12220	12220	12220	12220	0
635	20241223	103100	72292050	12220	12220	12220	12220	0
636	20241223	103000	72292050	12220	12220	12220	12220	0
637	20241223	102900	72292050	12220	12220	12220	12220	2
638	20241223	102800	72267610	12220	12220	12220	12220	0
639	20241223	102700	72267610	12220	12220	12220	12220	1
640	20241223	102600	72255390	12180	12180	12180	12180	0
641	20241223	102500	72255390	12180	12180	12180	12180	0
642	20241223	102400	72255390	12180	12180	12180	12180	0
643	20241223	102300	72255390	12180	12180	12180	12180	0
644	20241223	102200	72255390	12180	12180	12180	12180	0
645	20241223	102100	72255390	12180	12180	12180	12180	0
646	20241223	102000	72255390	12180	12180	12180	12180	0
647	20241223	101900	72255390	12180	12180	12180	12180	30
648	20241223	101800	71889990	12180	12180	12180	12180	103
649	20241223	101700	70635450	12180	12180	12180	12180	0
650	20241223	101600	70635450	12180	12190	12190	12180	74
651	20241223	101500	69733510	12180	12180	12180	12180	0
652	20241223	101400	69733510	12180	12180	12180	12180	0
653	20241223	101300	69733510	12180	12180	12180	12180	0
654	20241223	101200	69733510	12180	12180	12180	12180	30
655	20241223	101100	69368110	12250	12250	12250	12250	0
656	20241223	101000	69368110	12250	12250	12250	12250	1
657	20241223	100900	69355860	12250	12250	12250	12250	1
658	20241223	100800	69343610	12170	12170	12170	12170	0
659	20241223	100700	69343610	12170	12170	12170	12170	0
660	20241223	100600	69343610	12170	12170	12170	12170	81
661	20241223	100500	68357840	12170	12180	12180	12170	65
662	20241223	100400	67566590	12180	12180	12180	12180	0
663	20241223	100300	67566590	12180	12180	12180	12180	84
664	20241223	100200	66543470	12180	12180	12180	12180	0
665	20241223	100100	66543470	12180	12180	12180	12180	86
666	20241223	100000	65495990	12180	12260	12260	12180	9
667	20241223	095900	65386290	12180	12180	12180	12180	0
668	20241223	095800	65386290	12180	12180	12180	12180	0
669	20241223	095700	65386290	12180	12180	12180	12180	0
670	20241223	095600	65386290	12180	12180	12180	12180	76
671	20241223	095500	64460610	12260	12260	12260	12260	1
672	20241223	095400	64448350	12180	12180	12180	12180	0
673	20241223	095300	64448350	12180	12220	12220	12180	359
674	20241223	095200	60071520	12210	12210	12210	12210	0
675	20241223	095100	60071520	12210	12210	12210	12210	0
676	20241223	095000	60071520	12210	12210	12210	12210	0
677	20241223	094900	60071520	12210	12260	12270	12210	101
678	20241223	094800	58838050	12240	12210	12240	12210	245
679	20241223	094700	55846300	12240	12210	12240	12210	72
680	20241223	094600	54967120	12240	12240	12240	12240	0
681	20241223	094500	54967120	12240	12240	12240	12240	1
682	20241223	094400	54954880	12210	12210	12210	12210	119
683	20241223	094300	53501890	12180	12220	12220	12180	120
684	20241223	094200	52040170	12220	12220	12230	12220	20
685	20241223	094100	51795760	12210	12200	12210	12200	222
686	20241223	094000	49086330	12180	12180	12180	12180	50
687	20241223	093900	48477330	12200	12160	12200	12160	195
688	20241223	093800	46104240	12090	12090	12090	12090	5
689	20241223	093700	46043790	12120	12180	12180	12120	80
690	20241223	093600	45073710	12160	12160	12160	12160	158
691	20241223	093500	43152430	12160	12140	12160	12000	1184
692	20241223	093400	28882850	12140	12160	12210	12040	685
693	20241223	093300	20615970	12170	12200	12200	12170	53
694	20241223	093200	19970530	12200	12200	12200	12200	0
695	20241223	093100	19970530	12200	12200	12200	12200	10
696	20241223	093000	19848530	12170	12170	12170	12170	3
697	20241223	092900	19812020	12210	12210	12210	12210	1
698	20241223	092800	19799810	12230	12230	12230	12230	0
699	20241223	092700	19799810	12230	12230	12230	12230	0
700	20241223	092600	19799810	12230	12230	12230	12230	0
701	20241223	092500	19799810	12230	12230	12230	12230	0
702	20241223	092400	19799810	12230	12230	12230	12230	1
703	20241223	092300	19787580	12170	12170	12170	12170	64
704	20241223	092200	19008700	12170	12170	12170	12170	11
705	20241223	092100	18874830	12170	12200	12200	12170	200
706	20241223	092000	16440110	12280	12250	12280	12200	519
707	20241223	091900	10099710	12250	12340	12340	12250	624
708	20241223	091800	2444040	12410	12410	12410	12410	0
709	20241223	091700	2444040	12410	12410	12410	12410	0
710	20241223	091600	2444040	12410	12410	12410	12410	0
711	20241223	091500	2444040	12410	12410	12410	12410	0
712	20241223	091400	2444040	12410	12410	12410	12410	0
713	20241223	091300	2444040	12410	12410	12410	12410	15
714	20241223	091200	2257890	12420	12420	12420	12420	0
715	20241223	091100	2257890	12420	12420	12420	12420	0
716	20241223	091000	2257890	12420	12420	12420	12420	0
717	20241223	090900	2257890	12420	12420	12420	12420	0
718	20241223	090800	2257890	12420	12420	12420	12420	0
719	20241223	090700	2257890	12420	12420	12420	12420	1
720	20241223	090600	2245470	12330	12330	12330	12330	0
721	20241223	090500	2245470	12330	12330	12330	12330	0
722	20241223	090400	2245470	12330	12330	12330	12330	1
723	20241223	090300	2233140	12450	12300	12460	12300	41
724	20241223	090200	1725990	12280	12280	12280	12280	3
725	20241223	090100	1689150	12260	12260	12260	12260	0
726	20241223	090000	1689150	12260	12240	12260	12240	138