KissMeData/033790/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	191700	435203400	5570	5570	5570	5570	7526
3	20241223	191600	435203400	5570	5570	5570	5570	0
4	20241223	191500	435203400	5570	5570	5570	5570	0
5	20241223	191400	435203400	5570	5570	5570	5570	0
6	20241223	191300	435203400	5570	5570	5570	5570	0
7	20241223	191200	435203400	5570	5570	5570	5570	0
8	20241223	191100	435203400	5570	5570	5570	5570	0
9	20241223	191000	435203400	5570	5570	5570	5570	0
10	20241223	190900	435203400	5570	5570	5570	5570	0
11	20241223	190800	435203400	5570	5570	5570	5570	0
12	20241223	190700	435203400	5570	5570	5570	5570	0
13	20241223	190600	435203400	5570	5570	5570	5570	0
14	20241223	190500	435203400	5570	5570	5570	5570	0
15	20241223	190400	435203400	5570	5570	5570	5570	0
16	20241223	190300	435203400	5570	5570	5570	5570	0
17	20241223	190200	435203400	5570	5570	5570	5570	0
18	20241223	190100	435203400	5570	5570	5570	5570	0
19	20241223	190000	435203400	5570	5570	5570	5570	0
20	20241223	185900	435203400	5570	5570	5570	5570	0
21	20241223	185800	435203400	5570	5570	5570	5570	0
22	20241223	185700	435203400	5570	5570	5570	5570	0
23	20241223	185600	435203400	5570	5570	5570	5570	0
24	20241223	185500	435203400	5570	5570	5570	5570	0
25	20241223	185400	435203400	5570	5570	5570	5570	0
26	20241223	185300	435203400	5570	5570	5570	5570	0
27	20241223	185200	435203400	5570	5570	5570	5570	0
28	20241223	185100	435203400	5570	5570	5570	5570	0
29	20241223	185000	435203400	5570	5570	5570	5570	0
30	20241223	184900	435203400	5570	5570	5570	5570	0
31	20241223	184800	435203400	5570	5570	5570	5570	0
32	20241223	184700	435203400	5570	5570	5570	5570	7526
33	20241223	184600	435203400	5570	5570	5570	5570	0
34	20241223	184500	435203400	5570	5570	5570	5570	0
35	20241223	184400	435203400	5570	5570	5570	5570	0
36	20241223	184300	435203400	5570	5570	5570	5570	0
37	20241223	184200	435203400	5570	5570	5570	5570	0
38	20241223	184100	435203400	5570	5570	5570	5570	0
39	20241223	184000	435203400	5570	5570	5570	5570	0
40	20241223	183900	435203400	5570	5570	5570	5570	0
41	20241223	183800	435203400	5570	5570	5570	5570	0
42	20241223	183700	435203400	5570	5570	5570	5570	0
43	20241223	183600	435203400	5570	5570	5570	5570	0
44	20241223	183500	435203400	5570	5570	5570	5570	0
45	20241223	183400	435203400	5570	5570	5570	5570	0
46	20241223	183300	435203400	5570	5570	5570	5570	0
47	20241223	183200	435203400	5570	5570	5570	5570	0
48	20241223	183100	435203400	5570	5570	5570	5570	0
49	20241223	183000	435203400	5570	5570	5570	5570	0
50	20241223	182900	435203400	5570	5570	5570	5570	0
51	20241223	182800	435203400	5570	5570	5570	5570	0
52	20241223	182700	435203400	5570	5570	5570	5570	0
53	20241223	182600	435203400	5570	5570	5570	5570	0
54	20241223	182500	435203400	5570	5570	5570	5570	0
55	20241223	182400	435203400	5570	5570	5570	5570	0
56	20241223	182300	435203400	5570	5570	5570	5570	0
57	20241223	182200	435203400	5570	5570	5570	5570	0
58	20241223	182100	435203400	5570	5570	5570	5570	0
59	20241223	182000	435203400	5570	5570	5570	5570	0
60	20241223	181900	435203400	5570	5570	5570	5570	0
61	20241223	181800	435203400	5570	5570	5570	5570	0
62	20241223	181700	435203400	5570	5570	5570	5570	7526
63	20241223	181600	435203400	5570	5570	5570	5570	0
64	20241223	181500	435203400	5570	5570	5570	5570	0
65	20241223	181400	435203400	5570	5570	5570	5570	0
66	20241223	181300	435203400	5570	5570	5570	5570	0
67	20241223	181200	435203400	5570	5570	5570	5570	0
68	20241223	181100	435203400	5570	5570	5570	5570	0
69	20241223	181000	435203400	5570	5570	5570	5570	0
70	20241223	180900	435203400	5570	5570	5570	5570	0
71	20241223	180800	435203400	5570	5570	5570	5570	0
72	20241223	180700	435203400	5570	5570	5570	5570	0
73	20241223	180600	435203400	5570	5570	5570	5570	0
74	20241223	180500	435203400	5570	5570	5570	5570	0
75	20241223	180400	435203400	5570	5570	5570	5570	0
76	20241223	180300	435203400	5570	5570	5570	5570	0
77	20241223	180200	435203400	5570	5570	5570	5570	0
78	20241223	180100	435203400	5570	5570	5570	5570	0
79	20241223	180000	435203400	5570	5570	5570	5570	0
80	20241223	175900	435203400	5570	5570	5570	5570	0
81	20241223	175800	435203400	5570	5570	5570	5570	0
82	20241223	175700	435203400	5570	5570	5570	5570	0
83	20241223	175600	435203400	5570	5570	5570	5570	0
84	20241223	175500	435203400	5570	5570	5570	5570	0
85	20241223	175400	435203400	5570	5570	5570	5570	0
86	20241223	175300	435203400	5570	5570	5570	5570	0
87	20241223	175200	435203400	5570	5570	5570	5570	0
88	20241223	175100	435203400	5570	5570	5570	5570	0
89	20241223	175000	435203400	5570	5570	5570	5570	0
90	20241223	174900	435203400	5570	5570	5570	5570	0
91	20241223	174800	435203400	5570	5570	5570	5570	0
92	20241223	174700	435203400	5570	5570	5570	5570	7526
93	20241223	174600	435203400	5570	5570	5570	5570	0
94	20241223	174500	435203400	5570	5570	5570	5570	0
95	20241223	174400	435203400	5570	5570	5570	5570	0
96	20241223	174300	435203400	5570	5570	5570	5570	0
97	20241223	174200	435203400	5570	5570	5570	5570	0
98	20241223	174100	435203400	5570	5570	5570	5570	0
99	20241223	174000	435203400	5570	5570	5570	5570	0
100	20241223	173900	435203400	5570	5570	5570	5570	0
101	20241223	173800	435203400	5570	5570	5570	5570	0
102	20241223	173700	435203400	5570	5570	5570	5570	0
103	20241223	173600	435203400	5570	5570	5570	5570	0
104	20241223	173500	435203400	5570	5570	5570	5570	0
105	20241223	173400	435203400	5570	5570	5570	5570	0
106	20241223	173300	435203400	5570	5570	5570	5570	0
107	20241223	173200	435203400	5570	5570	5570	5570	0
108	20241223	173100	435203400	5570	5570	5570	5570	0
109	20241223	173000	435203400	5570	5570	5570	5570	0
110	20241223	172900	435203400	5570	5570	5570	5570	0
111	20241223	172800	435203400	5570	5570	5570	5570	0
112	20241223	172700	435203400	5570	5570	5570	5570	0
113	20241223	172600	435203400	5570	5570	5570	5570	0
114	20241223	172500	435203400	5570	5570	5570	5570	0
115	20241223	172400	435203400	5570	5570	5570	5570	0
116	20241223	172300	435203400	5570	5570	5570	5570	0
117	20241223	172200	435203400	5570	5570	5570	5570	0
118	20241223	172100	435203400	5570	5570	5570	5570	0
119	20241223	172000	435203400	5570	5570	5570	5570	0
120	20241223	171900	435203400	5570	5570	5570	5570	0
121	20241223	171800	435203400	5570	5570	5570	5570	0
122	20241223	171700	435203400	5570	5570	5570	5570	7526
123	20241223	171600	435203400	5570	5570	5570	5570	0
124	20241223	171500	435203400	5570	5570	5570	5570	0
125	20241223	171400	435203400	5570	5570	5570	5570	0
126	20241223	171300	435203400	5570	5570	5570	5570	0
127	20241223	171200	435203400	5570	5570	5570	5570	0
128	20241223	171100	435203400	5570	5570	5570	5570	0
129	20241223	171000	435203400	5570	5570	5570	5570	0
130	20241223	170900	435203400	5570	5570	5570	5570	0
131	20241223	170800	435203400	5570	5570	5570	5570	0
132	20241223	170700	435203400	5570	5570	5570	5570	0
133	20241223	170600	435203400	5570	5570	5570	5570	0
134	20241223	170500	435203400	5570	5570	5570	5570	0
135	20241223	170400	435203400	5570	5570	5570	5570	0
136	20241223	170300	435203400	5570	5570	5570	5570	0
137	20241223	170200	435203400	5570	5570	5570	5570	0
138	20241223	170100	435203400	5570	5570	5570	5570	0
139	20241223	170000	435203400	5570	5570	5570	5570	0
140	20241223	165900	435203400	5570	5570	5570	5570	0
141	20241223	165800	435203400	5570	5570	5570	5570	0
142	20241223	165700	435203400	5570	5570	5570	5570	0
143	20241223	165600	435203400	5570	5570	5570	5570	0
144	20241223	165500	435203400	5570	5570	5570	5570	0
145	20241223	165400	435203400	5570	5570	5570	5570	0
146	20241223	165300	435203400	5570	5570	5570	5570	0
147	20241223	165200	435203400	5570	5570	5570	5570	0
148	20241223	165100	435203400	5570	5570	5570	5570	0
149	20241223	165000	435203400	5570	5570	5570	5570	0
150	20241223	164900	435203400	5570	5570	5570	5570	0
151	20241223	164800	435203400	5570	5570	5570	5570	0
152	20241223	164700	435203400	5570	5570	5570	5570	7526
153	20241223	164600	435203400	5570	5570	5570	5570	0
154	20241223	164500	435203400	5570	5570	5570	5570	0
155	20241223	164400	435203400	5570	5570	5570	5570	0
156	20241223	164300	435203400	5570	5570	5570	5570	0
157	20241223	164200	435203400	5570	5570	5570	5570	0
158	20241223	164100	435203400	5570	5570	5570	5570	0
159	20241223	164000	435203400	5570	5570	5570	5570	0
160	20241223	163900	435203400	5570	5570	5570	5570	0
161	20241223	163800	435203400	5570	5570	5570	5570	0
162	20241223	163700	435203400	5570	5570	5570	5570	0
163	20241223	163600	435203400	5570	5570	5570	5570	0
164	20241223	163500	435203400	5570	5570	5570	5570	0
165	20241223	163400	435203400	5570	5570	5570	5570	0
166	20241223	163300	435203400	5570	5570	5570	5570	0
167	20241223	163200	435203400	5570	5570	5570	5570	0
168	20241223	163100	435203400	5570	5570	5570	5570	0
169	20241223	163000	435203400	5570	5570	5570	5570	0
170	20241223	162900	435203400	5570	5570	5570	5570	0
171	20241223	162800	435203400	5570	5570	5570	5570	0
172	20241223	162700	435203400	5570	5570	5570	5570	0
173	20241223	162600	435203400	5570	5570	5570	5570	0
174	20241223	162500	435203400	5570	5570	5570	5570	0
175	20241223	162400	435203400	5570	5570	5570	5570	0
176	20241223	162300	435203400	5570	5570	5570	5570	0
177	20241223	162200	435203400	5570	5570	5570	5570	0
178	20241223	162100	435203400	5570	5570	5570	5570	0
179	20241223	162000	435203400	5570	5570	5570	5570	0
180	20241223	161900	435203400	5570	5570	5570	5570	0
181	20241223	161800	435203400	5570	5570	5570	5570	0
182	20241223	161700	435203400	5570	5570	5570	5570	7526
183	20241223	161600	435203400	5570	5570	5570	5570	0
184	20241223	161500	435203400	5570	5570	5570	5570	0
185	20241223	161400	435203400	5570	5570	5570	5570	0
186	20241223	161300	435203400	5570	5570	5570	5570	0
187	20241223	161200	435203400	5570	5570	5570	5570	0
188	20241223	161100	435203400	5570	5570	5570	5570	0
189	20241223	161000	435203400	5570	5570	5570	5570	0
190	20241223	160900	435203400	5570	5570	5570	5570	0
191	20241223	160800	435203400	5570	5570	5570	5570	0
192	20241223	160700	435203400	5570	5570	5570	5570	0
193	20241223	160600	435203400	5570	5570	5570	5570	0
194	20241223	160500	435203400	5570	5570	5570	5570	0
195	20241223	160400	435203400	5570	5570	5570	5570	0
196	20241223	160300	435203400	5570	5570	5570	5570	0
197	20241223	160200	435203400	5570	5570	5570	5570	0
198	20241223	160100	435203400	5570	5570	5570	5570	0
199	20241223	160000	435203400	5570	5570	5570	5570	0
200	20241223	155900	435203400	5570	5570	5570	5570	0
201	20241223	155800	435203400	5570	5570	5570	5570	0
202	20241223	155700	435203400	5570	5570	5570	5570	0
203	20241223	155600	435203400	5570	5570	5570	5570	0
204	20241223	155500	435203400	5570	5570	5570	5570	0
205	20241223	155400	435203400	5570	5570	5570	5570	0
206	20241223	155300	435203400	5570	5570	5570	5570	0
207	20241223	155200	435203400	5570	5570	5570	5570	0
208	20241223	155100	435203400	5570	5570	5570	5570	0
209	20241223	155000	435203400	5570	5570	5570	5570	0
210	20241223	154900	435203400	5570	5570	5570	5570	0
211	20241223	154800	435203400	5570	5570	5570	5570	0
212	20241223	154700	435203400	5570	5570	5570	5570	7526
213	20241223	154600	435203400	5570	5570	5570	5570	0
214	20241223	154500	435203400	5570	5570	5570	5570	0
215	20241223	154400	435203400	5570	5570	5570	5570	0
216	20241223	154300	435203400	5570	5570	5570	5570	0
217	20241223	154200	435203400	5570	5570	5570	5570	0
218	20241223	154100	435203400	5570	5570	5570	5570	0
219	20241223	154000	435203400	5570	5570	5570	5570	0
220	20241223	153900	435203400	5570	5570	5570	5570	0
221	20241223	153800	435203400	5570	5570	5570	5570	0
222	20241223	153700	435203400	5570	5570	5570	5570	0
223	20241223	153600	435203400	5570	5570	5570	5570	0
224	20241223	153500	435203400	5570	5570	5570	5570	0
225	20241223	153400	435203400	5570	5570	5570	5570	0
226	20241223	153300	435203400	5570	5570	5570	5570	0
227	20241223	153200	435203400	5570	5570	5570	5570	0
228	20241223	153100	435203400	5570	5570	5570	5570	0
229	20241223	153000	435203400	5570	5570	5570	5570	7526
230	20241223	152900	393283580	5480	5480	5480	5480	0
231	20241223	152800	393283580	5480	5480	5480	5480	0
232	20241223	152700	393283580	5480	5480	5480	5480	0
233	20241223	152600	393283580	5480	5480	5480	5480	0
234	20241223	152500	393283580	5480	5480	5480	5480	0
235	20241223	152400	393283580	5480	5480	5480	5480	0
236	20241223	152300	393283580	5480	5480	5480	5480	0
237	20241223	152200	393283580	5480	5480	5480	5480	0
238	20241223	152100	393283580	5480	5480	5480	5480	0
239	20241223	152000	393283580	5480	5480	5480	5480	0
240	20241223	151900	393283580	5480	5480	5480	5470	658
241	20241223	151800	389679240	5480	5500	5520	5480	463
242	20241223	151700	387138380	5500	5520	5520	5500	1376
243	20241223	151600	379554300	5520	5510	5520	5510	264
244	20241223	151500	378099160	5530	5530	5530	5530	70
245	20241223	151400	377712060	5530	5510	5530	5510	276
246	20241223	151300	376191100	5510	5510	5510	5510	54
247	20241223	151200	375893560	5530	5520	5530	5510	51
248	20241223	151100	375611790	5540	5500	5540	5500	1305
249	20241223	151000	368425040	5530	5540	5540	5500	1051
250	20241223	150900	362638510	5520	5520	5550	5510	812
251	20241223	150800	358159220	5520	5550	5550	5520	50
252	20241223	150700	357882920	5520	5530	5530	5520	594
253	20241223	150600	354603360	5530	5530	5540	5530	561
254	20241223	150500	351501020	5530	5560	5560	5530	650
255	20241223	150400	347894250	5560	5560	5560	5560	14
256	20241223	150300	347816410	5560	5560	5560	5560	120
257	20241223	150200	347149210	5560	5560	5560	5560	513
258	20241223	150100	344296930	5560	5560	5560	5560	0
259	20241223	150000	344296930	5560	5560	5560	5560	108
260	20241223	145900	343696450	5550	5550	5550	5550	1473
261	20241223	145800	335521300	5540	5550	5550	5540	670
262	20241223	145700	331809300	5550	5550	5550	5550	22
263	20241223	145600	331687200	5550	5550	5550	5550	30
264	20241223	145500	331520700	5550	5540	5550	5540	254
265	20241223	145400	330113410	5560	5550	5560	5550	36
266	20241223	145300	329913300	5540	5570	5570	5540	6
267	20241223	145200	329880030	5540	5560	5560	5540	285
268	20241223	145100	328300890	5540	5560	5560	5540	2800
269	20241223	145000	312763600	5570	5570	5570	5570	1
270	20241223	144900	312758030	5580	5600	5600	5570	32
271	20241223	144800	312579460	5570	5580	5580	5570	1261
272	20241223	144700	305550110	5610	5610	5610	5610	0
273	20241223	144600	305550110	5610	5590	5610	5580	666
274	20241223	144500	301833600	5610	5610	5610	5610	0
275	20241223	144400	301833600	5610	5610	5610	5610	1
276	20241223	144300	301827990	5590	5590	5590	5590	10
277	20241223	144200	301772090	5610	5610	5610	5610	0
278	20241223	144100	301772090	5610	5610	5610	5610	65
279	20241223	144000	301407440	5610	5590	5610	5590	31
280	20241223	143900	301233650	5610	5580	5610	5580	74
281	20241223	143800	300820540	5580	5580	5590	5580	455
282	20241223	143700	298281540	5610	5580	5610	5580	336
283	20241223	143600	296399940	5580	5580	5580	5580	489
284	20241223	143500	293671320	5590	5590	5590	5590	94
285	20241223	143400	293145860	5590	5590	5590	5590	19
286	20241223	143300	293039650	5590	5590	5590	5590	0
287	20241223	143200	293039650	5590	5610	5610	5590	40
288	20241223	143100	292815450	5590	5590	5590	5590	1
289	20241223	143000	292809860	5590	5590	5590	5590	98
290	20241223	142900	292262040	5610	5590	5610	5590	51
291	20241223	142800	291975950	5600	5600	5600	5600	51
292	20241223	142700	291690350	5580	5590	5590	5580	654
293	20241223	142600	288040990	5600	5600	5600	5600	5
294	20241223	142500	288012990	5610	5610	5610	5610	68
295	20241223	142400	287631510	5590	5590	5590	5590	1
296	20241223	142300	287625920	5590	5590	5620	5590	680
297	20241223	142200	283822950	5590	5600	5600	5590	109
298	20241223	142100	283213540	5600	5600	5600	5600	1
299	20241223	142000	283207940	5620	5620	5620	5600	17
300	20241223	141900	283112420	5600	5600	5600	5600	0
301	20241223	141800	283112420	5600	5600	5600	5600	64
302	20241223	141700	282754020	5600	5600	5600	5600	0
303	20241223	141600	282754020	5600	5600	5600	5600	0
304	20241223	141500	282754020	5600	5630	5630	5600	276
305	20241223	141400	281207910	5630	5630	5630	5630	0
306	20241223	141300	281207910	5630	5610	5630	5600	1038
307	20241223	141200	275392130	5610	5610	5610	5610	43
308	20241223	141100	275150900	5610	5610	5610	5610	0
309	20241223	141000	275150900	5610	5610	5610	5610	300
310	20241223	140900	273467900	5620	5620	5620	5620	225
311	20241223	140800	272203400	5630	5630	5630	5630	0
312	20241223	140700	272203400	5630	5620	5630	5620	119
313	20241223	140600	271534430	5620	5620	5620	5620	53
314	20241223	140500	271236570	5630	5620	5630	5620	76
315	20241223	140400	270809030	5620	5620	5620	5620	311
316	20241223	140300	269061210	5610	5610	5610	5610	0
317	20241223	140200	269061210	5610	5640	5640	5600	2323
318	20241223	140100	256013450	5660	5660	5660	5660	0
319	20241223	140000	256013450	5660	5650	5660	5650	160
320	20241223	135900	255109300	5670	5670	5670	5670	0
321	20241223	135800	255109300	5670	5670	5670	5670	0
322	20241223	135700	255109300	5670	5670	5670	5670	0
323	20241223	135600	255109300	5670	5670	5670	5670	1
324	20241223	135500	255103630	5660	5650	5660	5650	266
325	20241223	135400	253600670	5670	5670	5670	5670	34
326	20241223	135300	253407890	5660	5660	5660	5660	10
327	20241223	135200	253351290	5650	5650	5650	5650	0
328	20241223	135100	253351290	5650	5650	5650	5650	100
329	20241223	135000	252786290	5660	5660	5660	5660	73
330	20241223	134900	252373110	5670	5670	5670	5670	343
331	20241223	134800	250428300	5680	5680	5680	5680	0
332	20241223	134700	250428300	5680	5680	5680	5680	52
333	20241223	134600	250132940	5680	5670	5680	5670	793
334	20241223	134500	245636600	5680	5680	5680	5670	291
335	20241223	134400	243984640	5680	5680	5680	5680	201
336	20241223	134300	242842960	5690	5680	5690	5680	204
337	20241223	134200	241684200	5680	5680	5680	5680	115
338	20241223	134100	241031000	5680	5680	5680	5680	0
339	20241223	134000	241031000	5680	5690	5690	5670	66
340	20241223	133900	240656200	5630	5720	5720	5630	951
341	20241223	133800	235294040	5620	5620	5620	5620	0
342	20241223	133700	235294040	5620	5730	5730	5620	2347
343	20241223	133600	221999040	5730	5760	5760	5730	82
344	20241223	133500	221528810	5800	5800	5800	5800	0
345	20241223	133400	221528810	5800	5800	5800	5800	0
346	20241223	133300	221528810	5800	5800	5800	5800	1
347	20241223	133200	221523010	5750	5750	5750	5750	0
348	20241223	133100	221523010	5750	5760	5760	5750	115
349	20241223	133000	220860620	5760	5780	5830	5760	201
350	20241223	132900	219692020	5780	5790	5790	5780	21
351	20241223	132800	219570630	5820	5770	5820	5770	11
352	20241223	132700	219507110	5770	5770	5770	5770	1
353	20241223	132600	219501340	5840	5840	5840	5840	0
354	20241223	132500	219501340	5840	5810	5840	5810	400
355	20241223	132400	217172770	5820	5800	5820	5760	16
356	20241223	132300	217079970	5790	5820	5830	5790	407
357	20241223	132200	214718220	5800	5790	5850	5760	1230
358	20241223	132100	207568660	5800	5700	5800	5700	2000
359	20241223	132000	196087730	5700	5680	5700	5680	38
360	20241223	131900	195871590	5700	5700	5700	5700	0
361	20241223	131800	195871590	5700	5700	5700	5700	0
362	20241223	131700	195871590	5700	5700	5700	5700	0
363	20241223	131600	195871590	5700	5700	5700	5700	232
364	20241223	131500	194549190	5670	5670	5670	5670	11
365	20241223	131400	194486820	5700	5700	5700	5700	0
366	20241223	131300	194486820	5700	5670	5700	5670	200
367	20241223	131200	193352790	5670	5680	5680	5670	99
368	20241223	131100	192790490	5710	5710	5710	5710	0
369	20241223	131000	192790490	5710	5690	5710	5690	3
370	20241223	130900	192773380	5710	5710	5710	5710	1
371	20241223	130800	192767670	5690	5690	5690	5690	41
372	20241223	130700	192534380	5690	5690	5690	5680	119
373	20241223	130600	191857280	5670	5670	5670	5670	3
374	20241223	130500	191840270	5690	5690	5690	5690	0
375	20241223	130400	191840270	5690	5680	5690	5680	15
376	20241223	130300	191755060	5680	5680	5680	5680	144
377	20241223	130200	190937140	5690	5690	5690	5690	0
378	20241223	130100	190937140	5690	5640	5690	5640	151
379	20241223	130000	190081050	5670	5680	5680	5670	18
380	20241223	125900	189978980	5650	5650	5650	5650	39
381	20241223	125800	189758630	5650	5670	5670	5650	1298
382	20241223	125700	182421810	5650	5650	5650	5650	0
383	20241223	125600	182421810	5650	5650	5650	5650	73
384	20241223	125500	182009360	5650	5650	5650	5650	563
385	20241223	125400	178828410	5650	5650	5650	5650	0
386	20241223	125300	178828410	5650	5650	5650	5650	0
387	20241223	125200	178828410	5650	5650	5650	5650	1112
388	20241223	125100	172545610	5650	5660	5660	5650	566
389	20241223	125000	169347540	5660	5660	5660	5660	0
390	20241223	124900	169347540	5660	5660	5660	5660	50
391	20241223	124800	169064540	5660	5670	5670	5660	30
392	20241223	124700	168894640	5660	5660	5660	5660	50
393	20241223	124600	168611640	5670	5670	5670	5670	50
394	20241223	124500	168328140	5670	5670	5670	5670	0
395	20241223	124400	168328140	5670	5680	5680	5670	100
396	20241223	124300	167761090	5690	5690	5690	5690	0
397	20241223	124200	167761090	5690	5690	5690	5690	56
398	20241223	124100	167442450	5690	5690	5690	5690	181
399	20241223	124000	166412560	5690	5690	5690	5690	16
400	20241223	123900	166321520	5670	5670	5670	5670	18
401	20241223	123800	166219460	5670	5670	5670	5670	100
402	20241223	123700	165652460	5690	5680	5690	5680	41
403	20241223	123600	165419570	5670	5670	5670	5670	0
404	20241223	123500	165419570	5670	5670	5670	5670	0
405	20241223	123400	165419570	5670	5670	5670	5670	0
406	20241223	123300	165419570	5670	5670	5670	5670	0
407	20241223	123200	165419570	5670	5680	5680	5670	58
408	20241223	123100	165090700	5690	5690	5690	5690	2
409	20241223	123000	165079320	5700	5700	5700	5700	0
410	20241223	122900	165079320	5700	5700	5700	5700	1
411	20241223	122800	165073620	5680	5690	5690	5680	99
412	20241223	122700	164511290	5700	5700	5700	5700	0
413	20241223	122600	164511290	5700	5700	5700	5700	0
414	20241223	122500	164511290	5700	5700	5700	5700	0
415	20241223	122400	164511290	5700	5700	5700	5700	0
416	20241223	122300	164511290	5700	5700	5700	5700	0
417	20241223	122200	164511290	5700	5700	5700	5700	1
418	20241223	122100	164505590	5710	5710	5710	5710	4
419	20241223	122000	164482750	5710	5710	5710	5710	16
420	20241223	121900	164391390	5710	5690	5710	5690	14
421	20241223	121800	164311590	5690	5690	5690	5690	175
422	20241223	121700	163315840	5690	5690	5690	5690	0
423	20241223	121600	163315840	5690	5690	5690	5690	0
424	20241223	121500	163315840	5690	5690	5690	5690	10
425	20241223	121400	163258940	5690	5680	5690	5660	349
426	20241223	121300	161281700	5680	5690	5690	5680	1000
427	20241223	121200	155600660	5690	5690	5690	5690	0
428	20241223	121100	155600660	5690	5690	5690	5690	50
429	20241223	121000	155316160	5670	5670	5670	5670	0
430	20241223	120900	155316160	5670	5710	5710	5670	598
431	20241223	120800	151921580	5670	5710	5710	5670	259
432	20241223	120700	150449100	5710	5710	5710	5710	0
433	20241223	120600	150449100	5710	5710	5710	5710	0
434	20241223	120500	150449100	5710	5710	5710	5710	0
435	20241223	120400	150449100	5710	5710	5710	5710	3
436	20241223	120300	150431970	5680	5680	5680	5680	0
437	20241223	120200	150431970	5680	5680	5680	5680	0
438	20241223	120100	150431970	5680	5750	5750	5680	215
439	20241223	120000	149206750	5750	5740	5750	5700	317
440	20241223	115900	147397400	5750	5750	5750	5750	77
441	20241223	115800	146954650	5770	5770	5770	5770	0
442	20241223	115700	146954650	5770	5770	5770	5770	0
443	20241223	115600	146954650	5770	5770	5770	5770	0
444	20241223	115500	146954650	5770	5770	5770	5770	0
445	20241223	115400	146954650	5770	5770	5770	5770	0
446	20241223	115300	146954650	5770	5770	5770	5770	0
447	20241223	115200	146954650	5770	5770	5770	5770	0
448	20241223	115100	146954650	5770	5770	5770	5770	51
449	20241223	115000	146660380	5770	5770	5770	5770	1
450	20241223	114900	146654610	5730	5730	5730	5730	0
451	20241223	114800	146654610	5730	5730	5730	5730	0
452	20241223	114700	146654610	5730	5730	5730	5730	0
453	20241223	114600	146654610	5730	5730	5730	5730	70
454	20241223	114500	146253510	5730	5750	5750	5730	1299
455	20241223	114400	138806610	5740	5740	5740	5740	0
456	20241223	114300	138806610	5740	5740	5740	5740	750
457	20241223	114200	134501610	5770	5770	5770	5770	0
458	20241223	114100	134501610	5770	5770	5770	5770	85
459	20241223	114000	134011160	5770	5770	5770	5770	17
460	20241223	113900	133913070	5750	5750	5750	5750	0
461	20241223	113800	133913070	5750	5750	5750	5750	0
462	20241223	113700	133913070	5750	5780	5780	5750	202
463	20241223	113600	132751540	5780	5780	5780	5780	1
464	20241223	113500	132745760	5780	5780	5780	5780	0
465	20241223	113400	132745760	5780	5780	5780	5780	37
466	20241223	113300	132531900	5750	5750	5750	5750	0
467	20241223	113200	132531900	5750	5760	5800	5750	1220
468	20241223	113100	125480680	5760	5730	5760	5730	577
469	20241223	113000	122163420	5730	5730	5730	5730	24
470	20241223	112900	122025900	5730	5730	5730	5730	277
471	20241223	112800	120438690	5730	5720	5730	5720	38
472	20241223	112700	120221230	5710	5710	5710	5710	0
473	20241223	112600	120221230	5710	5710	5710	5700	104
474	20241223	112500	119628220	5710	5710	5710	5710	0
475	20241223	112400	119628220	5710	5710	5710	5710	61
476	20241223	112300	119279910	5710	5710	5710	5710	0
477	20241223	112200	119279910	5710	5710	5710	5710	25
478	20241223	112100	119137160	5720	5720	5720	5720	0
479	20241223	112000	119137160	5720	5710	5720	5710	30
480	20241223	111900	118965680	5710	5710	5710	5710	0
481	20241223	111800	118965680	5710	5710	5710	5710	0
482	20241223	111700	118965680	5710	5710	5710	5710	0
483	20241223	111600	118965680	5710	5710	5710	5710	200
484	20241223	111500	117823680	5710	5680	5710	5680	101
485	20241223	111400	117249970	5710	5710	5710	5710	19
486	20241223	111300	117141480	5690	5690	5690	5690	1
487	20241223	111200	117135790	5680	5680	5680	5680	0
488	20241223	111100	117135790	5680	5690	5690	5680	90
489	20241223	111000	116624470	5740	5740	5740	5740	0
490	20241223	110900	116624470	5740	5740	5740	5740	0
491	20241223	110800	116624470	5740	5740	5740	5740	0
492	20241223	110700	116624470	5740	5740	5740	5740	0
493	20241223	110600	116624470	5740	5740	5740	5740	1
494	20241223	110500	116618730	5700	5710	5710	5700	284
495	20241223	110400	114997190	5740	5740	5740	5740	0
496	20241223	110300	114997190	5740	5740	5740	5740	477
497	20241223	110200	112259210	5740	5740	5740	5740	0
498	20241223	110100	112259210	5740	5740	5740	5740	16
499	20241223	110000	112167370	5740	5740	5740	5740	12
500	20241223	105900	112098490	5710	5710	5710	5710	0
501	20241223	105800	112098490	5710	5710	5710	5710	10
502	20241223	105700	112041390	5680	5680	5680	5680	0
503	20241223	105600	112041390	5680	5700	5700	5680	221
504	20241223	105500	110781850	5730	5730	5730	5730	0
505	20241223	105400	110781850	5730	5730	5730	5730	159
506	20241223	105300	109870780	5730	5730	5730	5730	1
507	20241223	105200	109865050	5720	5720	5720	5720	0
508	20241223	105100	109865050	5720	5720	5720	5720	0
509	20241223	105000	109865050	5720	5720	5720	5720	5
510	20241223	104900	109836450	5730	5730	5730	5730	2
511	20241223	104800	109824990	5700	5700	5700	5700	0
512	20241223	104700	109824990	5700	5700	5700	5700	0
513	20241223	104600	109824990	5700	5710	5710	5700	23
514	20241223	104500	109693790	5740	5740	5740	5740	0
515	20241223	104400	109693790	5740	5700	5740	5700	259
516	20241223	104300	108217350	5700	5720	5720	5700	763
517	20241223	104200	103866990	5730	5730	5730	5730	1
518	20241223	104100	103861260	5720	5700	5720	5700	352
519	20241223	104000	101851350	5700	5700	5700	5700	12
520	20241223	103900	101782950	5690	5690	5690	5690	35
521	20241223	103800	101583800	5690	5690	5690	5690	34
522	20241223	103700	101390340	5690	5690	5690	5690	3
523	20241223	103600	101373270	5660	5690	5700	5660	302
524	20241223	103500	99653740	5690	5690	5690	5690	100
525	20241223	103400	99084740	5720	5720	5720	5720	1
526	20241223	103300	99079020	5680	5690	5690	5680	1158
527	20241223	103200	92491150	5750	5690	5750	5690	442
528	20241223	103100	89972510	5680	5680	5680	5680	5
529	20241223	103000	89944110	5690	5690	5690	5690	0
530	20241223	102900	89944110	5690	5690	5690	5690	0
531	20241223	102800	89944110	5690	5670	5690	5670	166
532	20241223	102700	89002660	5670	5670	5670	5670	50
533	20241223	102600	88719160	5660	5660	5660	5660	0
534	20241223	102500	88719160	5660	5660	5660	5660	1052
535	20241223	102400	82764840	5660	5680	5680	5660	101
536	20241223	102300	82193160	5680	5690	5690	5680	317
537	20241223	102200	80391100	5680	5680	5680	5680	62
538	20241223	102100	80038940	5690	5680	5690	5680	119
539	20241223	102000	79362820	5680	5680	5680	5680	12
540	20241223	101900	79294660	5680	5680	5680	5680	6
541	20241223	101800	79260580	5660	5660	5660	5660	0
542	20241223	101700	79260580	5660	5660	5660	5660	0
543	20241223	101600	79260580	5660	5660	5660	5660	0
544	20241223	101500	79260580	5660	5660	5660	5660	5
545	20241223	101400	79232280	5660	5660	5660	5660	0
546	20241223	101300	79232280	5660	5680	5680	5660	60
547	20241223	101200	78892480	5680	5680	5680	5680	12
548	20241223	101100	78824320	5660	5670	5670	5660	99
549	20241223	101000	78263480	5680	5680	5680	5680	0
550	20241223	100900	78263480	5680	5680	5680	5680	10
551	20241223	100800	78206680	5680	5680	5680	5680	0
552	20241223	100700	78206680	5680	5680	5680	5680	0
553	20241223	100600	78206680	5680	5680	5680	5680	0
554	20241223	100500	78206680	5680	5680	5680	5680	0
555	20241223	100400	78206680	5680	5680	5680	5680	60
556	20241223	100300	77865880	5680	5670	5680	5640	402
557	20241223	100200	75594190	5680	5670	5680	5670	39
558	20241223	100100	75372940	5670	5650	5670	5650	375
559	20241223	100000	73248190	5640	5640	5640	5640	123
560	20241223	095900	72554470	5630	5630	5630	5630	0
561	20241223	095800	72554470	5630	5630	5630	5630	0
562	20241223	095700	72554470	5630	5630	5630	5630	0
563	20241223	095600	72554470	5630	5630	5630	5630	251
564	20241223	095500	71141340	5610	5610	5610	5610	520
565	20241223	095400	68224140	5630	5630	5630	5630	0
566	20241223	095300	68224140	5630	5630	5630	5630	0
567	20241223	095200	68224140	5630	5610	5630	5610	320
568	20241223	095100	66423940	5610	5610	5610	5610	4
569	20241223	095000	66401500	5610	5610	5610	5610	0
570	20241223	094900	66401500	5610	5610	5610	5610	0
571	20241223	094800	66401500	5610	5610	5610	5610	1
572	20241223	094700	66395890	5610	5610	5610	5610	5
573	20241223	094600	66367840	5610	5610	5610	5610	0
574	20241223	094500	66367840	5610	5610	5610	5610	0
575	20241223	094400	66367840	5610	5610	5610	5610	1
576	20241223	094300	66362230	5610	5610	5610	5610	0
577	20241223	094200	66362230	5610	5620	5620	5610	199
578	20241223	094100	65245340	5650	5660	5660	5650	85
579	20241223	094000	64764990	5650	5630	5650	5620	104
580	20241223	093900	64179990	5660	5660	5660	5660	0
581	20241223	093800	64179990	5660	5660	5660	5660	20
582	20241223	093700	64066790	5660	5650	5660	5650	943
583	20241223	093600	58738120	5610	5610	5610	5610	0
584	20241223	093500	58738120	5610	5620	5620	5610	282
585	20241223	093400	57155470	5620	5620	5660	5610	93
586	20241223	093300	56630100	5610	5580	5610	5580	1434
587	20241223	093200	48602760	5580	5550	5580	5540	270
588	20241223	093100	47100050	5550	5530	5550	5530	131
589	20241223	093000	46375520	5530	5530	5530	5530	57
590	20241223	092900	46060310	5530	5560	5570	5530	595
591	20241223	092800	42759910	5570	5570	5570	5570	115
592	20241223	092700	42119360	5570	5570	5570	5570	1213
593	20241223	092600	35362950	5560	5570	5570	5560	32
594	20241223	092500	35185020	5570	5570	5570	5570	1
595	20241223	092400	35179450	5570	5570	5570	5570	1
596	20241223	092300	35173880	5570	5570	5570	5560	592
597	20241223	092200	31881390	5570	5590	5590	5570	349
598	20241223	092100	29937060	5610	5610	5610	5610	8
599	20241223	092000	29892180	5610	5580	5610	5570	68
600	20241223	091900	29512400	5580	5600	5600	5580	446
601	20241223	091800	27023120	5580	5580	5580	5580	0
602	20241223	091700	27023120	5580	5580	5580	5580	30
603	20241223	091600	26855720	5590	5600	5600	5590	579
604	20241223	091500	23616380	5610	5640	5640	5610	61
605	20241223	091400	23274040	5630	5620	5630	5600	312
606	20241223	091300	21524000	5610	5610	5610	5610	0
607	20241223	091200	21524000	5610	5610	5610	5610	0
608	20241223	091100	21524000	5610	5620	5620	5610	20
609	20241223	091000	21411700	5610	5610	5610	5610	0
610	20241223	090900	21411700	5610	5600	5630	5600	1249
611	20241223	090800	14396180	5600	5600	5600	5600	194
612	20241223	090700	13309780	5600	5600	5600	5600	310
613	20241223	090600	11573780	5600	5600	5610	5600	461
614	20241223	090500	8992170	5640	5630	5640	5590	381
615	20241223	090400	6846290	5640	5640	5640	5640	51
616	20241223	090300	6558650	5640	5640	5640	5640	278
617	20241223	090200	4990730	5640	5640	5640	5640	19
618	20241223	090100	4883570	5560	5560	5560	5560	0
619	20241223	090000	4883570	5560	5630	5630	5560	871