KissMeData/035080/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	191900	174009660	12360	12360	12360	12360	527
3	20241223	191800	174009660	12360	12360	12360	12360	0
4	20241223	191700	174009660	12360	12360	12360	12360	0
5	20241223	191600	174009660	12360	12360	12360	12360	0
6	20241223	191500	174009660	12360	12360	12360	12360	0
7	20241223	191400	174009660	12360	12360	12360	12360	0
8	20241223	191300	174009660	12360	12360	12360	12360	0
9	20241223	191200	174009660	12360	12360	12360	12360	0
10	20241223	191100	174009660	12360	12360	12360	12360	0
11	20241223	191000	174009660	12360	12360	12360	12360	0
12	20241223	190900	174009660	12360	12360	12360	12360	0
13	20241223	190800	174009660	12360	12360	12360	12360	0
14	20241223	190700	174009660	12360	12360	12360	12360	0
15	20241223	190600	174009660	12360	12360	12360	12360	0
16	20241223	190500	174009660	12360	12360	12360	12360	0
17	20241223	190400	174009660	12360	12360	12360	12360	0
18	20241223	190300	174009660	12360	12360	12360	12360	0
19	20241223	190200	174009660	12360	12360	12360	12360	0
20	20241223	190100	174009660	12360	12360	12360	12360	0
21	20241223	190000	174009660	12360	12360	12360	12360	0
22	20241223	185900	174009660	12360	12360	12360	12360	0
23	20241223	185800	174009660	12360	12360	12360	12360	0
24	20241223	185700	174009660	12360	12360	12360	12360	0
25	20241223	185600	174009660	12360	12360	12360	12360	0
26	20241223	185500	174009660	12360	12360	12360	12360	0
27	20241223	185400	174009660	12360	12360	12360	12360	0
28	20241223	185300	174009660	12360	12360	12360	12360	0
29	20241223	185200	174009660	12360	12360	12360	12360	0
30	20241223	185100	174009660	12360	12360	12360	12360	0
31	20241223	185000	174009660	12360	12360	12360	12360	0
32	20241223	184900	174009660	12360	12360	12360	12360	527
33	20241223	184800	174009660	12360	12360	12360	12360	0
34	20241223	184700	174009660	12360	12360	12360	12360	0
35	20241223	184600	174009660	12360	12360	12360	12360	0
36	20241223	184500	174009660	12360	12360	12360	12360	0
37	20241223	184400	174009660	12360	12360	12360	12360	0
38	20241223	184300	174009660	12360	12360	12360	12360	0
39	20241223	184200	174009660	12360	12360	12360	12360	0
40	20241223	184100	174009660	12360	12360	12360	12360	0
41	20241223	184000	174009660	12360	12360	12360	12360	0
42	20241223	183900	174009660	12360	12360	12360	12360	0
43	20241223	183800	174009660	12360	12360	12360	12360	0
44	20241223	183700	174009660	12360	12360	12360	12360	0
45	20241223	183600	174009660	12360	12360	12360	12360	0
46	20241223	183500	174009660	12360	12360	12360	12360	0
47	20241223	183400	174009660	12360	12360	12360	12360	0
48	20241223	183300	174009660	12360	12360	12360	12360	0
49	20241223	183200	174009660	12360	12360	12360	12360	0
50	20241223	183100	174009660	12360	12360	12360	12360	0
51	20241223	183000	174009660	12360	12360	12360	12360	0
52	20241223	182900	174009660	12360	12360	12360	12360	0
53	20241223	182800	174009660	12360	12360	12360	12360	0
54	20241223	182700	174009660	12360	12360	12360	12360	0
55	20241223	182600	174009660	12360	12360	12360	12360	0
56	20241223	182500	174009660	12360	12360	12360	12360	0
57	20241223	182400	174009660	12360	12360	12360	12360	0
58	20241223	182300	174009660	12360	12360	12360	12360	0
59	20241223	182200	174009660	12360	12360	12360	12360	0
60	20241223	182100	174009660	12360	12360	12360	12360	0
61	20241223	182000	174009660	12360	12360	12360	12360	0
62	20241223	181900	174009660	12360	12360	12360	12360	527
63	20241223	181800	174009660	12360	12360	12360	12360	0
64	20241223	181700	174009660	12360	12360	12360	12360	0
65	20241223	181600	174009660	12360	12360	12360	12360	0
66	20241223	181500	174009660	12360	12360	12360	12360	0
67	20241223	181400	174009660	12360	12360	12360	12360	0
68	20241223	181300	174009660	12360	12360	12360	12360	0
69	20241223	181200	174009660	12360	12360	12360	12360	0
70	20241223	181100	174009660	12360	12360	12360	12360	0
71	20241223	181000	174009660	12360	12360	12360	12360	0
72	20241223	180900	174009660	12360	12360	12360	12360	0
73	20241223	180800	174009660	12360	12360	12360	12360	0
74	20241223	180700	174009660	12360	12360	12360	12360	0
75	20241223	180600	174009660	12360	12360	12360	12360	0
76	20241223	180500	174009660	12360	12360	12360	12360	0
77	20241223	180400	174009660	12360	12360	12360	12360	0
78	20241223	180300	174009660	12360	12360	12360	12360	0
79	20241223	180200	174009660	12360	12360	12360	12360	0
80	20241223	180100	174009660	12360	12360	12360	12360	0
81	20241223	180000	174009660	12360	12360	12360	12360	0
82	20241223	175900	174009660	12360	12360	12360	12360	0
83	20241223	175800	174009660	12360	12360	12360	12360	0
84	20241223	175700	174009660	12360	12360	12360	12360	0
85	20241223	175600	174009660	12360	12360	12360	12360	0
86	20241223	175500	174009660	12360	12360	12360	12360	0
87	20241223	175400	174009660	12360	12360	12360	12360	0
88	20241223	175300	174009660	12360	12360	12360	12360	0
89	20241223	175200	174009660	12360	12360	12360	12360	0
90	20241223	175100	174009660	12360	12360	12360	12360	0
91	20241223	175000	174009660	12360	12360	12360	12360	0
92	20241223	174900	174009660	12360	12360	12360	12360	527
93	20241223	174800	174009660	12360	12360	12360	12360	0
94	20241223	174700	174009660	12360	12360	12360	12360	0
95	20241223	174600	174009660	12360	12360	12360	12360	0
96	20241223	174500	174009660	12360	12360	12360	12360	0
97	20241223	174400	174009660	12360	12360	12360	12360	0
98	20241223	174300	174009660	12360	12360	12360	12360	0
99	20241223	174200	174009660	12360	12360	12360	12360	0
100	20241223	174100	174009660	12360	12360	12360	12360	0
101	20241223	174000	174009660	12360	12360	12360	12360	0
102	20241223	173900	174009660	12360	12360	12360	12360	0
103	20241223	173800	174009660	12360	12360	12360	12360	0
104	20241223	173700	174009660	12360	12360	12360	12360	0
105	20241223	173600	174009660	12360	12360	12360	12360	0
106	20241223	173500	174009660	12360	12360	12360	12360	0
107	20241223	173400	174009660	12360	12360	12360	12360	0
108	20241223	173300	174009660	12360	12360	12360	12360	0
109	20241223	173200	174009660	12360	12360	12360	12360	0
110	20241223	173100	174009660	12360	12360	12360	12360	0
111	20241223	173000	174009660	12360	12360	12360	12360	0
112	20241223	172900	174009660	12360	12360	12360	12360	0
113	20241223	172800	174009660	12360	12360	12360	12360	0
114	20241223	172700	174009660	12360	12360	12360	12360	0
115	20241223	172600	174009660	12360	12360	12360	12360	0
116	20241223	172500	174009660	12360	12360	12360	12360	0
117	20241223	172400	174009660	12360	12360	12360	12360	0
118	20241223	172300	174009660	12360	12360	12360	12360	0
119	20241223	172200	174009660	12360	12360	12360	12360	0
120	20241223	172100	174009660	12360	12360	12360	12360	0
121	20241223	172000	174009660	12360	12360	12360	12360	0
122	20241223	171900	174009660	12360	12360	12360	12360	527
123	20241223	171800	174009660	12360	12360	12360	12360	0
124	20241223	171700	174009660	12360	12360	12360	12360	0
125	20241223	171600	174009660	12360	12360	12360	12360	0
126	20241223	171500	174009660	12360	12360	12360	12360	0
127	20241223	171400	174009660	12360	12360	12360	12360	0
128	20241223	171300	174009660	12360	12360	12360	12360	0
129	20241223	171200	174009660	12360	12360	12360	12360	0
130	20241223	171100	174009660	12360	12360	12360	12360	0
131	20241223	171000	174009660	12360	12360	12360	12360	0
132	20241223	170900	174009660	12360	12360	12360	12360	0
133	20241223	170800	174009660	12360	12360	12360	12360	0
134	20241223	170700	174009660	12360	12360	12360	12360	0
135	20241223	170600	174009660	12360	12360	12360	12360	0
136	20241223	170500	174009660	12360	12360	12360	12360	0
137	20241223	170400	174009660	12360	12360	12360	12360	0
138	20241223	170300	174009660	12360	12360	12360	12360	0
139	20241223	170200	174009660	12360	12360	12360	12360	0
140	20241223	170100	174009660	12360	12360	12360	12360	0
141	20241223	170000	174009660	12360	12360	12360	12360	0
142	20241223	165900	174009660	12360	12360	12360	12360	0
143	20241223	165800	174009660	12360	12360	12360	12360	0
144	20241223	165700	174009660	12360	12360	12360	12360	0
145	20241223	165600	174009660	12360	12360	12360	12360	0
146	20241223	165500	174009660	12360	12360	12360	12360	0
147	20241223	165400	174009660	12360	12360	12360	12360	0
148	20241223	165300	174009660	12360	12360	12360	12360	0
149	20241223	165200	174009660	12360	12360	12360	12360	0
150	20241223	165100	174009660	12360	12360	12360	12360	0
151	20241223	165000	174009660	12360	12360	12360	12360	0
152	20241223	164900	174009660	12360	12360	12360	12360	527
153	20241223	164800	174009660	12360	12360	12360	12360	0
154	20241223	164700	174009660	12360	12360	12360	12360	0
155	20241223	164600	174009660	12360	12360	12360	12360	0
156	20241223	164500	174009660	12360	12360	12360	12360	0
157	20241223	164400	174009660	12360	12360	12360	12360	0
158	20241223	164300	174009660	12360	12360	12360	12360	0
159	20241223	164200	174009660	12360	12360	12360	12360	0
160	20241223	164100	174009660	12360	12360	12360	12360	0
161	20241223	164000	174009660	12360	12360	12360	12360	0
162	20241223	163900	174009660	12360	12360	12360	12360	0
163	20241223	163800	174009660	12360	12360	12360	12360	0
164	20241223	163700	174009660	12360	12360	12360	12360	0
165	20241223	163600	174009660	12360	12360	12360	12360	0
166	20241223	163500	174009660	12360	12360	12360	12360	0
167	20241223	163400	174009660	12360	12360	12360	12360	0
168	20241223	163300	174009660	12360	12360	12360	12360	0
169	20241223	163200	174009660	12360	12360	12360	12360	0
170	20241223	163100	174009660	12360	12360	12360	12360	0
171	20241223	163000	174009660	12360	12360	12360	12360	0
172	20241223	162900	174009660	12360	12360	12360	12360	0
173	20241223	162800	174009660	12360	12360	12360	12360	0
174	20241223	162700	174009660	12360	12360	12360	12360	0
175	20241223	162600	174009660	12360	12360	12360	12360	0
176	20241223	162500	174009660	12360	12360	12360	12360	0
177	20241223	162400	174009660	12360	12360	12360	12360	0
178	20241223	162300	174009660	12360	12360	12360	12360	0
179	20241223	162200	174009660	12360	12360	12360	12360	0
180	20241223	162100	174009660	12360	12360	12360	12360	0
181	20241223	162000	174009660	12360	12360	12360	12360	0
182	20241223	161900	174009660	12360	12360	12360	12360	527
183	20241223	161800	174009660	12360	12360	12360	12360	0
184	20241223	161700	174009660	12360	12360	12360	12360	0
185	20241223	161600	174009660	12360	12360	12360	12360	0
186	20241223	161500	174009660	12360	12360	12360	12360	0
187	20241223	161400	174009660	12360	12360	12360	12360	0
188	20241223	161300	174009660	12360	12360	12360	12360	0
189	20241223	161200	174009660	12360	12360	12360	12360	0
190	20241223	161100	174009660	12360	12360	12360	12360	0
191	20241223	161000	174009660	12360	12360	12360	12360	0
192	20241223	160900	174009660	12360	12360	12360	12360	0
193	20241223	160800	174009660	12360	12360	12360	12360	0
194	20241223	160700	174009660	12360	12360	12360	12360	0
195	20241223	160600	174009660	12360	12360	12360	12360	0
196	20241223	160500	174009660	12360	12360	12360	12360	0
197	20241223	160400	174009660	12360	12360	12360	12360	0
198	20241223	160300	174009660	12360	12360	12360	12360	0
199	20241223	160200	174009660	12360	12360	12360	12360	0
200	20241223	160100	174009660	12360	12360	12360	12360	0
201	20241223	160000	174009660	12360	12360	12360	12360	0
202	20241223	155900	174009660	12360	12360	12360	12360	0
203	20241223	155800	174009660	12360	12360	12360	12360	0
204	20241223	155700	174009660	12360	12360	12360	12360	0
205	20241223	155600	174009660	12360	12360	12360	12360	0
206	20241223	155500	174009660	12360	12360	12360	12360	0
207	20241223	155400	174009660	12360	12360	12360	12360	0
208	20241223	155300	174009660	12360	12360	12360	12360	0
209	20241223	155200	174009660	12360	12360	12360	12360	0
210	20241223	155100	174009660	12360	12360	12360	12360	0
211	20241223	155000	174009660	12360	12360	12360	12360	0
212	20241223	154900	174009660	12360	12360	12360	12360	527
213	20241223	154800	174009660	12360	12360	12360	12360	0
214	20241223	154700	174009660	12360	12360	12360	12360	0
215	20241223	154600	174009660	12360	12360	12360	12360	0
216	20241223	154500	174009660	12360	12360	12360	12360	0
217	20241223	154400	174009660	12360	12360	12360	12360	0
218	20241223	154300	174009660	12360	12360	12360	12360	0
219	20241223	154200	174009660	12360	12360	12360	12360	0
220	20241223	154100	174009660	12360	12360	12360	12360	0
221	20241223	154000	174009660	12360	12360	12360	12360	0
222	20241223	153900	174009660	12360	12360	12360	12360	0
223	20241223	153800	174009660	12360	12360	12360	12360	0
224	20241223	153700	174009660	12360	12360	12360	12360	0
225	20241223	153600	174009660	12360	12360	12360	12360	0
226	20241223	153500	174009660	12360	12360	12360	12360	0
227	20241223	153400	174009660	12360	12360	12360	12360	0
228	20241223	153300	174009660	12360	12360	12360	12360	0
229	20241223	153200	174009660	12360	12360	12360	12360	0
230	20241223	153100	174009660	12360	12360	12360	12360	0
231	20241223	153000	174009660	12360	12360	12360	12360	527
232	20241223	152900	167495940	12430	12430	12430	12430	0
233	20241223	152800	167495940	12430	12430	12430	12430	0
234	20241223	152700	167495940	12430	12430	12430	12430	0
235	20241223	152600	167495940	12430	12430	12430	12430	0
236	20241223	152500	167495940	12430	12430	12430	12430	0
237	20241223	152400	167495940	12430	12430	12430	12430	0
238	20241223	152300	167495940	12430	12430	12430	12430	0
239	20241223	152200	167495940	12430	12430	12430	12430	0
240	20241223	152100	167495940	12430	12430	12430	12430	0
241	20241223	152000	167495940	12430	12430	12430	12430	0
242	20241223	151900	167495940	12430	12410	12430	12410	19
243	20241223	151800	167259970	12410	12360	12410	12360	354
244	20241223	151700	162878010	12390	12370	12390	12370	583
245	20241223	151600	155665640	12390	12390	12390	12390	1
246	20241223	151500	155653250	12370	12380	12380	12370	167
247	20241223	151400	153585900	12390	12390	12390	12390	1
248	20241223	151300	153573510	12380	12400	12400	12380	131
249	20241223	151200	151950660	12400	12400	12400	12400	0
250	20241223	151100	151950660	12400	12400	12410	12400	95
251	20241223	151000	150772000	12410	12410	12410	12400	102
252	20241223	150900	149506640	12420	12420	12420	12420	33
253	20241223	150800	149096780	12420	12420	12420	12420	0
254	20241223	150700	149096780	12420	12420	12420	12420	0
255	20241223	150600	149096780	12420	12420	12420	12420	0
256	20241223	150500	149096780	12420	12420	12420	12420	11
257	20241223	150400	148960160	12430	12430	12430	12430	5
258	20241223	150300	148898010	12430	12430	12430	12430	17
259	20241223	150200	148686700	12430	12430	12430	12430	36
260	20241223	150100	148239220	12430	12430	12430	12430	17
261	20241223	150000	148027910	12430	12430	12430	12430	229
262	20241223	145900	145181440	12430	12430	12430	12430	10
263	20241223	145800	145057140	12430	12430	12430	12430	0
264	20241223	145700	145057140	12430	12440	12440	12430	13
265	20241223	145600	144895520	12440	12440	12440	12440	0
266	20241223	145500	144895520	12440	12450	12450	12440	93
267	20241223	145400	143738070	12460	12460	12460	12460	0
268	20241223	145300	143738070	12460	12460	12460	12460	37
269	20241223	145200	143277050	12480	12470	12480	12470	4
270	20241223	145100	143227160	12490	12490	12490	12490	0
271	20241223	145000	143227160	12490	12490	12490	12490	0
272	20241223	144900	143227160	12490	12490	12490	12490	0
273	20241223	144800	143227160	12490	12490	12490	12490	0
274	20241223	144700	143227160	12490	12490	12490	12490	0
275	20241223	144600	143227160	12490	12490	12490	12490	0
276	20241223	144500	143227160	12490	12490	12490	12490	0
277	20241223	144400	143227160	12490	12490	12490	12490	0
278	20241223	144300	143227160	12490	12470	12490	12470	515
279	20241223	144200	136803910	12460	12460	12460	12460	1
280	20241223	144100	136791450	12470	12470	12470	12470	0
281	20241223	144000	136791450	12470	12470	12470	12470	0
282	20241223	143900	136791450	12470	12470	12470	12470	0
283	20241223	143800	136791450	12470	12470	12470	12470	0
284	20241223	143700	136791450	12470	12470	12470	12470	0
285	20241223	143600	136791450	12470	12470	12470	12470	0
286	20241223	143500	136791450	12470	12470	12470	12470	0
287	20241223	143400	136791450	12470	12460	12470	12460	89
288	20241223	143300	135681680	12470	12470	12470	12470	0
289	20241223	143200	135681680	12470	12470	12470	12470	0
290	20241223	143100	135681680	12470	12470	12470	12470	0
291	20241223	143000	135681680	12470	12470	12470	12470	0
292	20241223	142900	135681680	12470	12470	12470	12470	0
293	20241223	142800	135681680	12470	12470	12470	12470	0
294	20241223	142700	135681680	12470	12470	12470	12470	0
295	20241223	142600	135681680	12470	12470	12470	12470	5
296	20241223	142500	135619330	12480	12480	12480	12480	0
297	20241223	142400	135619330	12480	12480	12480	12480	0
298	20241223	142300	135619330	12480	12480	12480	12480	0
299	20241223	142200	135619330	12480	12480	12480	12480	0
300	20241223	142100	135619330	12480	12480	12480	12480	0
301	20241223	142000	135619330	12480	12480	12480	12480	0
302	20241223	141900	135619330	12480	12480	12480	12480	0
303	20241223	141800	135619330	12480	12470	12480	12470	100
304	20241223	141700	134371450	12470	12470	12470	12470	0
305	20241223	141600	134371450	12470	12470	12470	12470	0
306	20241223	141500	134371450	12470	12470	12470	12470	0
307	20241223	141400	134371450	12470	12470	12470	12470	0
308	20241223	141300	134371450	12470	12470	12470	12470	24
309	20241223	141200	134072170	12470	12460	12470	12460	210
310	20241223	141100	131453790	12460	12460	12460	12460	50
311	20241223	141000	130830790	12460	12460	12460	12460	1
312	20241223	140900	130818330	12430	12430	12430	12430	1
313	20241223	140800	130805900	12430	12460	12460	12430	40
314	20241223	140700	130307950	12460	12460	12460	12460	0
315	20241223	140600	130307950	12460	12460	12460	12460	25
316	20241223	140500	129996450	12460	12460	12460	12460	1
317	20241223	140400	129983990	12430	12430	12430	12430	19
318	20241223	140300	129747820	12460	12450	12460	12450	60
319	20241223	140200	129000520	12450	12450	12450	12450	0
320	20241223	140100	129000520	12450	12450	12450	12450	0
321	20241223	140000	129000520	12450	12440	12450	12440	115
322	20241223	135900	127568920	12420	12420	12420	12420	0
323	20241223	135800	127568920	12420	12420	12420	12420	0
324	20241223	135700	127568920	12420	12420	12420	12420	7
325	20241223	135600	127481980	12450	12450	12450	12450	0
326	20241223	135500	127481980	12450	12450	12450	12450	0
327	20241223	135400	127481980	12450	12450	12450	12450	0
328	20241223	135300	127481980	12450	12450	12450	12450	0
329	20241223	135200	127481980	12450	12450	12450	12450	1
330	20241223	135100	127469530	12440	12440	12440	12440	0
331	20241223	135000	127469530	12440	12440	12440	12440	0
332	20241223	134900	127469530	12440	12440	12440	12440	0
333	20241223	134800	127469530	12440	12440	12440	12440	165
334	20241223	134700	125416930	12430	12430	12430	12430	0
335	20241223	134600	125416930	12430	12430	12430	12430	60
336	20241223	134500	124671130	12430	12430	12430	12430	0
337	20241223	134400	124671130	12430	12430	12430	12430	0
338	20241223	134300	124671130	12430	12430	12430	12430	8
339	20241223	134200	124571690	12420	12420	12420	12420	0
340	20241223	134100	124571690	12420	12420	12420	12420	0
341	20241223	134000	124571690	12420	12420	12420	12420	0
342	20241223	133900	124571690	12420	12420	12420	12420	0
343	20241223	133800	124571690	12420	12420	12420	12420	0
344	20241223	133700	124571690	12420	12420	12420	12420	0
345	20241223	133600	124571690	12420	12420	12420	12420	0
346	20241223	133500	124571690	12420	12420	12420	12420	0
347	20241223	133400	124571690	12420	12420	12420	12420	0
348	20241223	133300	124571690	12420	12420	12420	12420	0
349	20241223	133200	124571690	12420	12420	12420	12420	0
350	20241223	133100	124571690	12420	12420	12420	12420	0
351	20241223	133000	124571690	12420	12420	12420	12420	0
352	20241223	132900	124571690	12420	12420	12420	12420	0
353	20241223	132800	124571690	12420	12430	12430	12420	4
354	20241223	132700	124522000	12380	12380	12380	12380	0
355	20241223	132600	124522000	12380	12380	12380	12380	0
356	20241223	132500	124522000	12380	12380	12380	12380	0
357	20241223	132400	124522000	12380	12380	12380	12380	0
358	20241223	132300	124522000	12380	12380	12380	12380	103
359	20241223	132200	123246860	12390	12390	12390	12390	0
360	20241223	132100	123246860	12390	12390	12390	12390	0
361	20241223	132000	123246860	12390	12390	12390	12390	0
362	20241223	131900	123246860	12390	12390	12390	12390	0
363	20241223	131800	123246860	12390	12390	12390	12390	0
364	20241223	131700	123246860	12390	12390	12390	12390	0
365	20241223	131600	123246860	12390	12390	12390	12390	0
366	20241223	131500	123246860	12390	12390	12390	12390	0
367	20241223	131400	123246860	12390	12390	12390	12390	30
368	20241223	131300	122875160	12390	12390	12390	12390	0
369	20241223	131200	122875160	12390	12390	12390	12390	0
370	20241223	131100	122875160	12390	12390	12390	12390	0
371	20241223	131000	122875160	12390	12390	12390	12390	0
372	20241223	130900	122875160	12390	12390	12390	12390	24
373	20241223	130800	122577800	12440	12440	12440	12440	0
374	20241223	130700	122577800	12440	12440	12440	12440	0
375	20241223	130600	122577800	12440	12440	12440	12440	0
376	20241223	130500	122577800	12440	12440	12440	12440	0
377	20241223	130400	122577800	12440	12440	12440	12440	0
378	20241223	130300	122577800	12440	12440	12440	12440	0
379	20241223	130200	122577800	12440	12440	12440	12440	0
380	20241223	130100	122577800	12440	12440	12440	12440	0
381	20241223	130000	122577800	12440	12440	12440	12440	0
382	20241223	125900	122577800	12440	12440	12440	12440	0
383	20241223	125800	122577800	12440	12440	12440	12440	2
384	20241223	125700	122552920	12440	12440	12440	12440	0
385	20241223	125600	122552920	12440	12440	12440	12440	1
386	20241223	125500	122540480	12370	12380	12380	12370	216
387	20241223	125400	119866970	12380	12380	12380	12380	214
388	20241223	125300	117217650	12380	12380	12380	12380	0
389	20241223	125200	117217650	12380	12380	12380	12380	0
390	20241223	125100	117217650	12380	12410	12410	12380	260
391	20241223	125000	113995020	12440	12440	12440	12440	0
392	20241223	124900	113995020	12440	12440	12440	12440	0
393	20241223	124800	113995020	12440	12440	12440	12440	0
394	20241223	124700	113995020	12440	12440	12440	12440	1
395	20241223	124600	113982580	12440	12440	12440	12440	0
396	20241223	124500	113982580	12440	12440	12440	12440	0
397	20241223	124400	113982580	12440	12440	12440	12440	0
398	20241223	124300	113982580	12440	12440	12440	12440	0
399	20241223	124200	113982580	12440	12440	12440	12440	4
400	20241223	124100	113932820	12450	12430	12450	12430	8
401	20241223	124000	113833360	12420	12420	12420	12420	0
402	20241223	123900	113833360	12420	12420	12420	12420	5
403	20241223	123800	113771260	12430	12430	12430	12430	0
404	20241223	123700	113771260	12430	12430	12430	12430	0
405	20241223	123600	113771260	12430	12430	12430	12430	1
406	20241223	123500	113758830	12420	12420	12420	12420	0
407	20241223	123400	113758830	12420	12420	12420	12420	0
408	20241223	123300	113758830	12420	12420	12420	12420	0
409	20241223	123200	113758830	12420	12420	12420	12420	0
410	20241223	123100	113758830	12420	12420	12420	12420	0
411	20241223	123000	113758830	12420	12420	12420	12420	57
412	20241223	122900	113050890	12420	12420	12420	12420	1
413	20241223	122800	113038470	12410	12410	12410	12410	0
414	20241223	122700	113038470	12410	12410	12410	12410	0
415	20241223	122600	113038470	12410	12410	12410	12410	0
416	20241223	122500	113038470	12410	12410	12410	12410	0
417	20241223	122400	113038470	12410	12410	12410	12410	0
418	20241223	122300	113038470	12410	12410	12410	12410	0
419	20241223	122200	113038470	12410	12410	12410	12410	0
420	20241223	122100	113038470	12410	12410	12410	12410	14
421	20241223	122000	112864730	12420	12420	12420	12420	0
422	20241223	121900	112864730	12420	12420	12420	12420	0
423	20241223	121800	112864730	12420	12420	12420	12420	0
424	20241223	121700	112864730	12420	12420	12420	12420	0
425	20241223	121600	112864730	12420	12420	12420	12420	0
426	20241223	121500	112864730	12420	12430	12430	12420	16
427	20241223	121400	112665940	12440	12440	12440	12440	0
428	20241223	121300	112665940	12440	12430	12440	12430	23
429	20241223	121200	112379980	12420	12420	12420	12420	145
430	20241223	121100	110579080	12420	12420	12420	12420	0
431	20241223	121000	110579080	12420	12420	12420	12420	0
432	20241223	120900	110579080	12420	12420	12420	12420	24
433	20241223	120800	110281000	12420	12420	12420	12420	41
434	20241223	120700	109771780	12420	12400	12430	12400	839
435	20241223	120600	99352860	12400	12400	12400	12400	0
436	20241223	120500	99352860	12400	12400	12400	12400	0
437	20241223	120400	99352860	12400	12400	12400	12400	0
438	20241223	120300	99352860	12400	12400	12400	12400	0
439	20241223	120200	99352860	12400	12400	12400	12400	0
440	20241223	120100	99352860	12400	12400	12400	12400	0
441	20241223	120000	99352860	12400	12400	12400	12400	102
442	20241223	115900	98088060	12400	12400	12400	12400	0
443	20241223	115800	98088060	12400	12400	12400	12400	2
444	20241223	115700	98063260	12400	12400	12400	12400	0
445	20241223	115600	98063260	12400	12400	12400	12400	30
446	20241223	115500	97691260	12400	12350	12400	12350	1256
447	20241223	115400	82144540	12360	12360	12360	12360	0
448	20241223	115300	82144540	12360	12360	12360	12360	0
449	20241223	115200	82144540	12360	12360	12360	12360	0
450	20241223	115100	82144540	12360	12360	12360	12360	1
451	20241223	115000	82132180	12360	12360	12360	12360	3
452	20241223	114900	82095100	12370	12370	12370	12370	7
453	20241223	114800	82008510	12350	12350	12350	12350	142
454	20241223	114700	80254810	12350	12350	12350	12350	17
455	20241223	114600	80044860	12370	12370	12370	12370	0
456	20241223	114500	80044860	12370	12370	12370	12370	0
457	20241223	114400	80044860	12370	12370	12370	12370	0
458	20241223	114300	80044860	12370	12370	12370	12370	3
459	20241223	114200	80007750	12370	12370	12370	12370	0
460	20241223	114100	80007750	12370	12370	12370	12370	0
461	20241223	114000	80007750	12370	12370	12370	12370	0
462	20241223	113900	80007750	12370	12370	12370	12370	1
463	20241223	113800	79995380	12370	12370	12370	12370	5
464	20241223	113700	79933530	12370	12370	12370	12370	0
465	20241223	113600	79933530	12370	12370	12370	12370	133
466	20241223	113500	78288320	12380	12380	12380	12380	0
467	20241223	113400	78288320	12380	12380	12380	12380	0
468	20241223	113300	78288320	12380	12380	12380	12380	0
469	20241223	113200	78288320	12380	12380	12380	12380	0
470	20241223	113100	78288320	12380	12380	12380	12380	0
471	20241223	113000	78288320	12380	12380	12380	12380	0
472	20241223	112900	78288320	12380	12380	12380	12380	0
473	20241223	112800	78288320	12380	12370	12380	12370	5
474	20241223	112700	78226450	12380	12380	12380	12380	0
475	20241223	112600	78226450	12380	12380	12380	12380	0
476	20241223	112500	78226450	12380	12380	12380	12380	0
477	20241223	112400	78226450	12380	12380	12380	12380	0
478	20241223	112300	78226450	12380	12380	12380	12380	0
479	20241223	112200	78226450	12380	12380	12380	12380	0
480	20241223	112100	78226450	12380	12380	12380	12380	6
481	20241223	112000	78152170	12380	12380	12380	12380	0
482	20241223	111900	78152170	12380	12380	12380	12380	134
483	20241223	111800	76493250	12380	12380	12380	12380	0
484	20241223	111700	76493250	12380	12380	12380	12380	3
485	20241223	111600	76456110	12380	12380	12380	12380	1
486	20241223	111500	76443730	12370	12370	12370	12370	54
487	20241223	111400	75775750	12380	12380	12380	12380	0
488	20241223	111300	75775750	12380	12380	12380	12380	0
489	20241223	111200	75775750	12380	12380	12380	12380	9
490	20241223	111100	75664330	12380	12380	12380	12380	204
491	20241223	111000	73138810	12380	12380	12380	12380	0
492	20241223	110900	73138810	12380	12350	12380	12350	255
493	20241223	110800	69987610	12340	12350	12350	12340	4
494	20241223	110700	69938240	12350	12350	12350	12350	98
495	20241223	110600	68727940	12330	12330	12330	12330	0
496	20241223	110500	68727940	12330	12330	12330	12330	0
497	20241223	110400	68727940	12330	12330	12330	12330	0
498	20241223	110300	68727940	12330	12330	12330	12330	0
499	20241223	110200	68727940	12330	12330	12330	12330	0
500	20241223	110100	68727940	12330	12330	12330	12330	0
501	20241223	110000	68727940	12330	12330	12330	12330	0
502	20241223	105900	68727940	12330	12330	12330	12330	3
503	20241223	105800	68690950	12360	12360	12360	12360	0
504	20241223	105700	68690950	12360	12360	12360	12360	0
505	20241223	105600	68690950	12360	12360	12360	12360	7
506	20241223	105500	68604430	12360	12330	12360	12330	570
507	20241223	105400	61565150	12330	12330	12330	12330	120
508	20241223	105300	60085550	12330	12330	12330	12330	0
509	20241223	105200	60085550	12330	12330	12330	12330	0
510	20241223	105100	60085550	12330	12330	12330	12330	0
511	20241223	105000	60085550	12330	12330	12330	12330	0
512	20241223	104900	60085550	12330	12330	12330	12330	0
513	20241223	104800	60085550	12330	12330	12330	12330	0
514	20241223	104700	60085550	12330	12330	12330	12330	0
515	20241223	104600	60085550	12330	12330	12330	12330	0
516	20241223	104500	60085550	12330	12330	12330	12330	0
517	20241223	104400	60085550	12330	12330	12330	12330	5
518	20241223	104300	60023900	12320	12320	12320	12320	0
519	20241223	104200	60023900	12320	12320	12320	12320	22
520	20241223	104100	59752860	12310	12300	12310	12300	302
521	20241223	104000	56036460	12300	12290	12300	12290	196
522	20241223	103900	53627540	12290	12290	12290	12290	0
523	20241223	103800	53627540	12290	12240	12290	12240	16
524	20241223	103700	53431650	12290	12290	12290	12290	0
525	20241223	103600	53431650	12290	12290	12290	12290	0
526	20241223	103500	53431650	12290	12290	12290	12290	0
527	20241223	103400	53431650	12290	12290	12290	12290	0
528	20241223	103300	53431650	12290	12290	12290	12290	0
529	20241223	103200	53431650	12290	12290	12290	12290	0
530	20241223	103100	53431650	12290	12290	12290	12290	0
531	20241223	103000	53431650	12290	12290	12290	12290	0
532	20241223	102900	53431650	12290	12290	12290	12290	0
533	20241223	102800	53431650	12290	12290	12290	12290	0
534	20241223	102700	53431650	12290	12290	12290	12290	0
535	20241223	102600	53431650	12290	12290	12290	12290	0
536	20241223	102500	53431650	12290	12290	12290	12290	0
537	20241223	102400	53431650	12290	12290	12290	12290	0
538	20241223	102300	53431650	12290	12290	12290	12290	0
539	20241223	102200	53431650	12290	12290	12290	12290	0
540	20241223	102100	53431650	12290	12290	12290	12290	0
541	20241223	102000	53431650	12290	12290	12290	12290	1
542	20241223	101900	53419360	12290	12290	12290	12290	0
543	20241223	101800	53419360	12290	12290	12290	12290	4
544	20241223	101700	53370200	12290	12290	12290	12290	0
545	20241223	101600	53370200	12290	12290	12290	12290	2
546	20241223	101500	53345620	12280	12230	12280	12230	20
547	20241223	101400	53100520	12290	12290	12290	12290	0
548	20241223	101300	53100520	12290	12290	12290	12290	0
549	20241223	101200	53100520	12290	12250	12290	12250	11
550	20241223	101100	52965730	12250	12250	12250	12250	0
551	20241223	101000	52965730	12250	12250	12250	12250	0
552	20241223	100900	52965730	12250	12250	12250	12250	436
553	20241223	100800	47624730	12280	12270	12280	12270	134
554	20241223	100700	45980420	12270	12270	12270	12270	0
555	20241223	100600	45980420	12270	12270	12270	12270	0
556	20241223	100500	45980420	12270	12270	12270	12270	1
557	20241223	100400	45968150	12270	12270	12270	12270	12
558	20241223	100300	45820910	12280	12280	12280	12280	0
559	20241223	100200	45820910	12280	12280	12280	12280	1
560	20241223	100100	45808630	12280	12290	12290	12280	22
561	20241223	100000	45538460	12300	12300	12300	12300	0
562	20241223	095900	45538460	12300	12310	12310	12300	209
563	20241223	095800	42967710	12310	12300	12310	12300	59
564	20241223	095700	42241710	12300	12300	12300	12300	0
565	20241223	095600	42241710	12300	12300	12300	12300	0
566	20241223	095500	42241710	12300	12300	12300	12300	1
567	20241223	095400	42229410	12300	12300	12300	12300	5
568	20241223	095300	42167910	12280	12300	12300	12280	152
569	20241223	095200	40298350	12300	12280	12300	12280	111
570	20241223	095100	38935050	12300	12300	12300	12300	0
571	20241223	095000	38935050	12300	12300	12300	12300	0
572	20241223	094900	38935050	12300	12280	12300	12280	89
573	20241223	094800	37841530	12280	12280	12280	12280	3
574	20241223	094700	37804690	12280	12280	12280	12280	15
575	20241223	094600	37620490	12280	12280	12280	12280	3
576	20241223	094500	37583650	12290	12280	12290	12280	37
577	20241223	094400	37129250	12280	12280	12280	12280	0
578	20241223	094300	37129250	12280	12280	12280	12280	0
579	20241223	094200	37129250	12280	12280	12280	12280	0
580	20241223	094100	37129250	12280	12280	12280	12280	0
581	20241223	094000	37129250	12280	12280	12280	12280	0
582	20241223	093900	37129250	12280	12280	12280	12280	0
583	20241223	093800	37129250	12280	12280	12280	12280	38
584	20241223	093700	36662610	12250	12250	12250	12250	1
585	20241223	093600	36650360	12250	12250	12250	12250	2
586	20241223	093500	36625860	12210	12210	12210	12210	0
587	20241223	093400	36625860	12210	12210	12210	12210	200
588	20241223	093300	34183860	12220	12220	12220	12220	36
589	20241223	093200	33743940	12220	12240	12240	12220	9
590	20241223	093100	33633880	12240	12240	12240	12240	89
591	20241223	093000	32544520	12240	12240	12240	12240	0
592	20241223	092900	32544520	12240	12240	12240	12240	6
593	20241223	092800	32471080	12290	12290	12290	12290	0
594	20241223	092700	32471080	12290	12290	12290	12290	5
595	20241223	092600	32409630	12280	12280	12280	12280	0
596	20241223	092500	32409630	12280	12280	12280	12280	122
597	20241223	092400	30911470	12280	12280	12280	12280	3
598	20241223	092300	30874630	12270	12270	12270	12270	7
599	20241223	092200	30788740	12210	12210	12210	12210	100
600	20241223	092100	29567740	12210	12230	12230	12210	146
601	20241223	092000	27784780	12230	12250	12250	12220	155
602	20241223	091900	25889980	12250	12280	12350	12250	214
603	20241223	091800	23262210	12280	12290	12290	12280	59
604	20241223	091700	22537330	12360	12360	12360	12360	0
605	20241223	091600	22537330	12360	12360	12360	12360	0
606	20241223	091500	22537330	12360	12300	12360	12280	64
607	20241223	091400	21748680	12360	12360	12360	12360	0
608	20241223	091300	21748680	12360	12310	12360	12300	34
609	20241223	091200	21329530	12310	12380	12380	12310	157
610	20241223	091100	19394480	12310	12390	12390	12310	343
611	20241223	091000	15169250	12400	12380	12400	12380	149
612	20241223	090900	13322040	12380	12390	12390	12320	10
613	20241223	090800	13198290	12390	12330	12390	12320	18
614	20241223	090700	12975800	12420	12420	12420	12420	0
615	20241223	090600	12975800	12420	12420	12420	12420	0
616	20241223	090500	12975800	12420	12420	12420	12420	1
617	20241223	090400	12963380	12280	12280	12280	12280	0
618	20241223	090300	12963380	12280	12450	12450	12280	6
619	20241223	090200	12889330	12340	12330	12340	12330	281
620	20241223	090100	9422280	12330	12290	12330	12290	203
621	20241223	090000	6926970	12300	12120	12300	12120	571