KissMeData/055490/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	193900	115436650	13210	13210	13210	13210	187
3	20241223	193800	115436650	13210	13210	13210	13210	0
4	20241223	193700	115436650	13210	13210	13210	13210	0
5	20241223	193600	115436650	13210	13210	13210	13210	0
6	20241223	193500	115436650	13210	13210	13210	13210	0
7	20241223	193400	115436650	13210	13210	13210	13210	0
8	20241223	193300	115436650	13210	13210	13210	13210	0
9	20241223	193200	115436650	13210	13210	13210	13210	0
10	20241223	193100	115436650	13210	13210	13210	13210	0
11	20241223	193000	115436650	13210	13210	13210	13210	0
12	20241223	192900	115436650	13210	13210	13210	13210	0
13	20241223	192800	115436650	13210	13210	13210	13210	0
14	20241223	192700	115436650	13210	13210	13210	13210	0
15	20241223	192600	115436650	13210	13210	13210	13210	0
16	20241223	192500	115436650	13210	13210	13210	13210	0
17	20241223	192400	115436650	13210	13210	13210	13210	0
18	20241223	192300	115436650	13210	13210	13210	13210	0
19	20241223	192200	115436650	13210	13210	13210	13210	0
20	20241223	192100	115436650	13210	13210	13210	13210	0
21	20241223	192000	115436650	13210	13210	13210	13210	0
22	20241223	191900	115436650	13210	13210	13210	13210	0
23	20241223	191800	115436650	13210	13210	13210	13210	0
24	20241223	191700	115436650	13210	13210	13210	13210	0
25	20241223	191600	115436650	13210	13210	13210	13210	0
26	20241223	191500	115436650	13210	13210	13210	13210	0
27	20241223	191400	115436650	13210	13210	13210	13210	0
28	20241223	191300	115436650	13210	13210	13210	13210	0
29	20241223	191200	115436650	13210	13210	13210	13210	0
30	20241223	191100	115436650	13210	13210	13210	13210	0
31	20241223	191000	115436650	13210	13210	13210	13210	0
32	20241223	190900	115436650	13210	13210	13210	13210	187
33	20241223	190800	115436650	13210	13210	13210	13210	0
34	20241223	190700	115436650	13210	13210	13210	13210	0
35	20241223	190600	115436650	13210	13210	13210	13210	0
36	20241223	190500	115436650	13210	13210	13210	13210	0
37	20241223	190400	115436650	13210	13210	13210	13210	0
38	20241223	190300	115436650	13210	13210	13210	13210	0
39	20241223	190200	115436650	13210	13210	13210	13210	0
40	20241223	190100	115436650	13210	13210	13210	13210	0
41	20241223	190000	115436650	13210	13210	13210	13210	0
42	20241223	185900	115436650	13210	13210	13210	13210	0
43	20241223	185800	115436650	13210	13210	13210	13210	0
44	20241223	185700	115436650	13210	13210	13210	13210	0
45	20241223	185600	115436650	13210	13210	13210	13210	0
46	20241223	185500	115436650	13210	13210	13210	13210	0
47	20241223	185400	115436650	13210	13210	13210	13210	0
48	20241223	185300	115436650	13210	13210	13210	13210	0
49	20241223	185200	115436650	13210	13210	13210	13210	0
50	20241223	185100	115436650	13210	13210	13210	13210	0
51	20241223	185000	115436650	13210	13210	13210	13210	0
52	20241223	184900	115436650	13210	13210	13210	13210	0
53	20241223	184800	115436650	13210	13210	13210	13210	0
54	20241223	184700	115436650	13210	13210	13210	13210	0
55	20241223	184600	115436650	13210	13210	13210	13210	0
56	20241223	184500	115436650	13210	13210	13210	13210	0
57	20241223	184400	115436650	13210	13210	13210	13210	0
58	20241223	184300	115436650	13210	13210	13210	13210	0
59	20241223	184200	115436650	13210	13210	13210	13210	0
60	20241223	184100	115436650	13210	13210	13210	13210	0
61	20241223	184000	115436650	13210	13210	13210	13210	0
62	20241223	183900	115436650	13210	13210	13210	13210	187
63	20241223	183800	115436650	13210	13210	13210	13210	0
64	20241223	183700	115436650	13210	13210	13210	13210	0
65	20241223	183600	115436650	13210	13210	13210	13210	0
66	20241223	183500	115436650	13210	13210	13210	13210	0
67	20241223	183400	115436650	13210	13210	13210	13210	0
68	20241223	183300	115436650	13210	13210	13210	13210	0
69	20241223	183200	115436650	13210	13210	13210	13210	0
70	20241223	183100	115436650	13210	13210	13210	13210	0
71	20241223	183000	115436650	13210	13210	13210	13210	0
72	20241223	182900	115436650	13210	13210	13210	13210	0
73	20241223	182800	115436650	13210	13210	13210	13210	0
74	20241223	182700	115436650	13210	13210	13210	13210	0
75	20241223	182600	115436650	13210	13210	13210	13210	0
76	20241223	182500	115436650	13210	13210	13210	13210	0
77	20241223	182400	115436650	13210	13210	13210	13210	0
78	20241223	182300	115436650	13210	13210	13210	13210	0
79	20241223	182200	115436650	13210	13210	13210	13210	0
80	20241223	182100	115436650	13210	13210	13210	13210	0
81	20241223	182000	115436650	13210	13210	13210	13210	0
82	20241223	181900	115436650	13210	13210	13210	13210	0
83	20241223	181800	115436650	13210	13210	13210	13210	0
84	20241223	181700	115436650	13210	13210	13210	13210	0
85	20241223	181600	115436650	13210	13210	13210	13210	0
86	20241223	181500	115436650	13210	13210	13210	13210	0
87	20241223	181400	115436650	13210	13210	13210	13210	0
88	20241223	181300	115436650	13210	13210	13210	13210	0
89	20241223	181200	115436650	13210	13210	13210	13210	0
90	20241223	181100	115436650	13210	13210	13210	13210	0
91	20241223	181000	115436650	13210	13210	13210	13210	0
92	20241223	180900	115436650	13210	13210	13210	13210	187
93	20241223	180800	115436650	13210	13210	13210	13210	0
94	20241223	180700	115436650	13210	13210	13210	13210	0
95	20241223	180600	115436650	13210	13210	13210	13210	0
96	20241223	180500	115436650	13210	13210	13210	13210	0
97	20241223	180400	115436650	13210	13210	13210	13210	0
98	20241223	180300	115436650	13210	13210	13210	13210	0
99	20241223	180200	115436650	13210	13210	13210	13210	0
100	20241223	180100	115436650	13210	13210	13210	13210	0
101	20241223	180000	115436650	13210	13210	13210	13210	0
102	20241223	175900	115436650	13210	13210	13210	13210	0
103	20241223	175800	115436650	13210	13210	13210	13210	0
104	20241223	175700	115436650	13210	13210	13210	13210	0
105	20241223	175600	115436650	13210	13210	13210	13210	0
106	20241223	175500	115436650	13210	13210	13210	13210	0
107	20241223	175400	115436650	13210	13210	13210	13210	0
108	20241223	175300	115436650	13210	13210	13210	13210	0
109	20241223	175200	115436650	13210	13210	13210	13210	0
110	20241223	175100	115436650	13210	13210	13210	13210	0
111	20241223	175000	115436650	13210	13210	13210	13210	0
112	20241223	174900	115436650	13210	13210	13210	13210	0
113	20241223	174800	115436650	13210	13210	13210	13210	0
114	20241223	174700	115436650	13210	13210	13210	13210	0
115	20241223	174600	115436650	13210	13210	13210	13210	0
116	20241223	174500	115436650	13210	13210	13210	13210	0
117	20241223	174400	115436650	13210	13210	13210	13210	0
118	20241223	174300	115436650	13210	13210	13210	13210	0
119	20241223	174200	115436650	13210	13210	13210	13210	0
120	20241223	174100	115436650	13210	13210	13210	13210	0
121	20241223	174000	115436650	13210	13210	13210	13210	0
122	20241223	173900	115436650	13210	13210	13210	13210	187
123	20241223	173800	115436650	13210	13210	13210	13210	0
124	20241223	173700	115436650	13210	13210	13210	13210	0
125	20241223	173600	115436650	13210	13210	13210	13210	0
126	20241223	173500	115436650	13210	13210	13210	13210	0
127	20241223	173400	115436650	13210	13210	13210	13210	0
128	20241223	173300	115436650	13210	13210	13210	13210	0
129	20241223	173200	115436650	13210	13210	13210	13210	0
130	20241223	173100	115436650	13210	13210	13210	13210	0
131	20241223	173000	115436650	13210	13210	13210	13210	0
132	20241223	172900	115436650	13210	13210	13210	13210	0
133	20241223	172800	115436650	13210	13210	13210	13210	0
134	20241223	172700	115436650	13210	13210	13210	13210	0
135	20241223	172600	115436650	13210	13210	13210	13210	0
136	20241223	172500	115436650	13210	13210	13210	13210	0
137	20241223	172400	115436650	13210	13210	13210	13210	0
138	20241223	172300	115436650	13210	13210	13210	13210	0
139	20241223	172200	115436650	13210	13210	13210	13210	0
140	20241223	172100	115436650	13210	13210	13210	13210	0
141	20241223	172000	115436650	13210	13210	13210	13210	0
142	20241223	171900	115436650	13210	13210	13210	13210	0
143	20241223	171800	115436650	13210	13210	13210	13210	0
144	20241223	171700	115436650	13210	13210	13210	13210	0
145	20241223	171600	115436650	13210	13210	13210	13210	0
146	20241223	171500	115436650	13210	13210	13210	13210	0
147	20241223	171400	115436650	13210	13210	13210	13210	0
148	20241223	171300	115436650	13210	13210	13210	13210	0
149	20241223	171200	115436650	13210	13210	13210	13210	0
150	20241223	171100	115436650	13210	13210	13210	13210	0
151	20241223	171000	115436650	13210	13210	13210	13210	0
152	20241223	170900	115436650	13210	13210	13210	13210	187
153	20241223	170800	115436650	13210	13210	13210	13210	0
154	20241223	170700	115436650	13210	13210	13210	13210	0
155	20241223	170600	115436650	13210	13210	13210	13210	0
156	20241223	170500	115436650	13210	13210	13210	13210	0
157	20241223	170400	115436650	13210	13210	13210	13210	0
158	20241223	170300	115436650	13210	13210	13210	13210	0
159	20241223	170200	115436650	13210	13210	13210	13210	0
160	20241223	170100	115436650	13210	13210	13210	13210	0
161	20241223	170000	115436650	13210	13210	13210	13210	0
162	20241223	165900	115436650	13210	13210	13210	13210	0
163	20241223	165800	115436650	13210	13210	13210	13210	0
164	20241223	165700	115436650	13210	13210	13210	13210	0
165	20241223	165600	115436650	13210	13210	13210	13210	0
166	20241223	165500	115436650	13210	13210	13210	13210	0
167	20241223	165400	115436650	13210	13210	13210	13210	0
168	20241223	165300	115436650	13210	13210	13210	13210	0
169	20241223	165200	115436650	13210	13210	13210	13210	0
170	20241223	165100	115436650	13210	13210	13210	13210	0
171	20241223	165000	115436650	13210	13210	13210	13210	0
172	20241223	164900	115436650	13210	13210	13210	13210	0
173	20241223	164800	115436650	13210	13210	13210	13210	0
174	20241223	164700	115436650	13210	13210	13210	13210	0
175	20241223	164600	115436650	13210	13210	13210	13210	0
176	20241223	164500	115436650	13210	13210	13210	13210	0
177	20241223	164400	115436650	13210	13210	13210	13210	0
178	20241223	164300	115436650	13210	13210	13210	13210	0
179	20241223	164200	115436650	13210	13210	13210	13210	0
180	20241223	164100	115436650	13210	13210	13210	13210	0
181	20241223	164000	115436650	13210	13210	13210	13210	0
182	20241223	163900	115436650	13210	13210	13210	13210	187
183	20241223	163800	115436650	13210	13210	13210	13210	0
184	20241223	163700	115436650	13210	13210	13210	13210	0
185	20241223	163600	115436650	13210	13210	13210	13210	0
186	20241223	163500	115436650	13210	13210	13210	13210	0
187	20241223	163400	115436650	13210	13210	13210	13210	0
188	20241223	163300	115436650	13210	13210	13210	13210	0
189	20241223	163200	115436650	13210	13210	13210	13210	0
190	20241223	163100	115436650	13210	13210	13210	13210	0
191	20241223	163000	115436650	13210	13210	13210	13210	0
192	20241223	162900	115436650	13210	13210	13210	13210	0
193	20241223	162800	115436650	13210	13210	13210	13210	0
194	20241223	162700	115436650	13210	13210	13210	13210	0
195	20241223	162600	115436650	13210	13210	13210	13210	0
196	20241223	162500	115436650	13210	13210	13210	13210	0
197	20241223	162400	115436650	13210	13210	13210	13210	0
198	20241223	162300	115436650	13210	13210	13210	13210	0
199	20241223	162200	115436650	13210	13210	13210	13210	0
200	20241223	162100	115436650	13210	13210	13210	13210	0
201	20241223	162000	115436650	13210	13210	13210	13210	0
202	20241223	161900	115436650	13210	13210	13210	13210	0
203	20241223	161800	115436650	13210	13210	13210	13210	0
204	20241223	161700	115436650	13210	13210	13210	13210	0
205	20241223	161600	115436650	13210	13210	13210	13210	0
206	20241223	161500	115436650	13210	13210	13210	13210	0
207	20241223	161400	115436650	13210	13210	13210	13210	0
208	20241223	161300	115436650	13210	13210	13210	13210	0
209	20241223	161200	115436650	13210	13210	13210	13210	0
210	20241223	161100	115436650	13210	13210	13210	13210	0
211	20241223	161000	115436650	13210	13210	13210	13210	0
212	20241223	160900	115436650	13210	13210	13210	13210	187
213	20241223	160800	115436650	13210	13210	13210	13210	0
214	20241223	160700	115436650	13210	13210	13210	13210	0
215	20241223	160600	115436650	13210	13210	13210	13210	0
216	20241223	160500	115436650	13210	13210	13210	13210	0
217	20241223	160400	115436650	13210	13210	13210	13210	0
218	20241223	160300	115436650	13210	13210	13210	13210	0
219	20241223	160200	115436650	13210	13210	13210	13210	0
220	20241223	160100	115436650	13210	13210	13210	13210	0
221	20241223	160000	115436650	13210	13210	13210	13210	0
222	20241223	155900	115436650	13210	13210	13210	13210	0
223	20241223	155800	115436650	13210	13210	13210	13210	0
224	20241223	155700	115436650	13210	13210	13210	13210	0
225	20241223	155600	115436650	13210	13210	13210	13210	0
226	20241223	155500	115436650	13210	13210	13210	13210	0
227	20241223	155400	115436650	13210	13210	13210	13210	0
228	20241223	155300	115436650	13210	13210	13210	13210	0
229	20241223	155200	115436650	13210	13210	13210	13210	0
230	20241223	155100	115436650	13210	13210	13210	13210	0
231	20241223	155000	115436650	13210	13210	13210	13210	0
232	20241223	154900	115436650	13210	13210	13210	13210	0
233	20241223	154800	115436650	13210	13210	13210	13210	0
234	20241223	154700	115436650	13210	13210	13210	13210	0
235	20241223	154600	115436650	13210	13210	13210	13210	0
236	20241223	154500	115436650	13210	13210	13210	13210	0
237	20241223	154400	115436650	13210	13210	13210	13210	0
238	20241223	154300	115436650	13210	13210	13210	13210	0
239	20241223	154200	115436650	13210	13210	13210	13210	0
240	20241223	154100	115436650	13210	13210	13210	13210	0
241	20241223	154000	115436650	13210	13210	13210	13210	0
242	20241223	153900	115436650	13210	13210	13210	13210	187
243	20241223	153800	115436650	13210	13210	13210	13210	0
244	20241223	153700	115436650	13210	13210	13210	13210	0
245	20241223	153600	115436650	13210	13210	13210	13210	0
246	20241223	153500	115436650	13210	13210	13210	13210	0
247	20241223	153400	115436650	13210	13210	13210	13210	0
248	20241223	153300	115436650	13210	13210	13210	13210	0
249	20241223	153200	115436650	13210	13210	13210	13210	0
250	20241223	153100	115436650	13210	13210	13210	13210	0
251	20241223	153000	115436650	13210	13210	13210	13210	187
252	20241223	152900	112966380	13210	13210	13210	13210	0
253	20241223	152800	112966380	13210	13210	13210	13210	0
254	20241223	152700	112966380	13210	13210	13210	13210	0
255	20241223	152600	112966380	13210	13210	13210	13210	0
256	20241223	152500	112966380	13210	13210	13210	13210	0
257	20241223	152400	112966380	13210	13210	13210	13210	0
258	20241223	152300	112966380	13210	13210	13210	13210	0
259	20241223	152200	112966380	13210	13210	13210	13210	0
260	20241223	152100	112966380	13210	13210	13210	13210	0
261	20241223	152000	112966380	13210	13210	13210	13210	0
262	20241223	151900	112966380	13210	13210	13210	13210	18
263	20241223	151800	112728600	13110	13110	13110	13110	0
264	20241223	151700	112728600	13110	13180	13180	13110	535
265	20241223	151600	105692340	13180	13180	13180	13180	7
266	20241223	151500	105600080	13190	13190	13190	13190	23
267	20241223	151400	105296710	13210	13210	13210	13210	10
268	20241223	151300	105164610	13210	13210	13210	13210	2
269	20241223	151200	105138190	13210	13210	13210	13210	8
270	20241223	151100	105032510	13210	13210	13210	13210	11
271	20241223	151000	104887200	13210	13210	13210	13210	0
272	20241223	150900	104887200	13210	13210	13210	13210	0
273	20241223	150800	104887200	13210	13210	13210	13210	11
274	20241223	150700	104741890	13220	13200	13220	13200	256
275	20241223	150600	101362430	13200	13200	13200	13200	0
276	20241223	150500	101362430	13200	13200	13200	13200	0
277	20241223	150400	101362430	13200	13200	13200	13200	0
278	20241223	150300	101362430	13200	13200	13200	13200	20
279	20241223	150200	101098430	13210	13210	13210	13210	0
280	20241223	150100	101098430	13210	13210	13210	13210	0
281	20241223	150000	101098430	13210	13210	13210	13210	33
282	20241223	145900	100662500	13210	13210	13210	13210	0
283	20241223	145800	100662500	13210	13210	13210	13210	4
284	20241223	145700	100609660	13210	13210	13210	13210	0
285	20241223	145600	100609660	13210	13210	13210	13210	1
286	20241223	145500	100596450	13210	13210	13210	13210	23
287	20241223	145400	100292620	13220	13220	13220	13220	0
288	20241223	145300	100292620	13220	13220	13220	13220	6
289	20241223	145200	100213300	13200	13200	13200	13200	0
290	20241223	145100	100213300	13200	13200	13200	13200	6
291	20241223	145000	100134100	13180	13180	13180	13180	0
292	20241223	144900	100134100	13180	13180	13180	13180	0
293	20241223	144800	100134100	13180	13180	13180	13180	1
294	20241223	144700	100120920	13180	13180	13180	13180	0
295	20241223	144600	100120920	13180	13180	13180	13180	0
296	20241223	144500	100120920	13180	13180	13180	13180	0
297	20241223	144400	100120920	13180	13170	13180	13170	88
298	20241223	144300	98961160	13220	13220	13220	13220	0
299	20241223	144200	98961160	13220	13220	13220	13220	0
300	20241223	144100	98961160	13220	13220	13220	13220	0
301	20241223	144000	98961160	13220	13220	13220	13220	12
302	20241223	143900	98802520	13170	13170	13170	13170	0
303	20241223	143800	98802520	13170	13170	13170	13170	2
304	20241223	143700	98776180	13220	13220	13220	13220	0
305	20241223	143600	98776180	13220	13220	13220	13220	20
306	20241223	143500	98511780	13170	13170	13170	13170	1
307	20241223	143400	98498610	13220	13220	13220	13220	0
308	20241223	143300	98498610	13220	13220	13220	13220	0
309	20241223	143200	98498610	13220	13220	13220	13220	13
310	20241223	143100	98326750	13220	13220	13220	13220	0
311	20241223	143000	98326750	13220	13220	13220	13220	0
312	20241223	142900	98326750	13220	13220	13220	13220	0
313	20241223	142800	98326750	13220	13220	13220	13220	0
314	20241223	142700	98326750	13220	13220	13220	13220	0
315	20241223	142600	98326750	13220	13220	13220	13220	0
316	20241223	142500	98326750	13220	13220	13220	13220	0
317	20241223	142400	98326750	13220	13220	13220	13220	13
318	20241223	142300	98154890	13220	13220	13220	13220	0
319	20241223	142200	98154890	13220	13220	13220	13220	0
320	20241223	142100	98154890	13220	13220	13220	13220	200
321	20241223	142000	95510890	13150	13150	13150	13150	0
322	20241223	141900	95510890	13150	13150	13150	13150	5
323	20241223	141800	95445140	13150	13150	13150	13150	5
324	20241223	141700	95379390	13220	13220	13220	13220	0
325	20241223	141600	95379390	13220	13210	13220	13210	12
326	20241223	141500	95220850	13220	13220	13220	13220	0
327	20241223	141400	95220850	13220	13220	13220	13220	0
328	20241223	141300	95220850	13220	13220	13220	13220	0
329	20241223	141200	95220850	13220	13220	13220	13220	0
330	20241223	141100	95220850	13220	13220	13220	13220	0
331	20241223	141000	95220850	13220	13220	13220	13220	0
332	20241223	140900	95220850	13220	13220	13220	13220	11
333	20241223	140800	95075430	13220	13220	13220	13220	0
334	20241223	140700	95075430	13220	13220	13220	13220	7
335	20241223	140600	94982890	13220	13220	13220	13220	0
336	20241223	140500	94982890	13220	13220	13220	13220	20
337	20241223	140400	94718490	13150	13150	13150	13150	0
338	20241223	140300	94718490	13150	13150	13150	13150	0
339	20241223	140200	94718490	13150	13150	13150	13150	0
340	20241223	140100	94718490	13150	13200	13200	13150	259
341	20241223	140000	91302640	13200	13200	13200	13200	0
342	20241223	135900	91302640	13200	13200	13200	13200	0
343	20241223	135800	91302640	13200	13200	13200	13200	0
344	20241223	135700	91302640	13200	13200	13200	13200	0
345	20241223	135600	91302640	13200	13200	13200	13200	0
346	20241223	135500	91302640	13200	13200	13200	13200	0
347	20241223	135400	91302640	13200	13200	13200	13200	0
348	20241223	135300	91302640	13200	13200	13200	13200	26
349	20241223	135200	90959440	13200	13200	13200	13200	0
350	20241223	135100	90959440	13200	13200	13200	13200	7
351	20241223	135000	90867040	13150	13150	13150	13150	5
352	20241223	134900	90801290	13150	13150	13150	13150	9
353	20241223	134800	90682940	13150	13150	13150	13150	16
354	20241223	134700	90472540	13150	13150	13150	13150	0
355	20241223	134600	90472540	13150	13150	13150	13150	0
356	20241223	134500	90472540	13150	13150	13150	13150	0
357	20241223	134400	90472540	13150	13150	13150	13150	0
358	20241223	134300	90472540	13150	13150	13150	13150	0
359	20241223	134200	90472540	13150	13150	13150	13150	0
360	20241223	134100	90472540	13150	13150	13150	13150	1
361	20241223	134000	90459390	13150	13150	13150	13150	0
362	20241223	133900	90459390	13150	13150	13150	13150	7
363	20241223	133800	90367340	13200	13200	13200	13200	0
364	20241223	133700	90367340	13200	13200	13200	13200	5
365	20241223	133600	90301340	13200	13200	13200	13200	0
366	20241223	133500	90301340	13200	13200	13200	13200	13
367	20241223	133400	90129740	13150	13150	13150	13150	0
368	20241223	133300	90129740	13150	13150	13150	13150	0
369	20241223	133200	90129740	13150	13150	13150	13150	0
370	20241223	133100	90129740	13150	13150	13150	13150	0
371	20241223	133000	90129740	13150	13150	13150	13150	0
372	20241223	132900	90129740	13150	13150	13150	13150	0
373	20241223	132800	90129740	13150	13150	13150	13150	0
374	20241223	132700	90129740	13150	13150	13150	13150	0
375	20241223	132600	90129740	13150	13160	13160	13150	7
376	20241223	132500	90037660	13170	13170	13170	13170	0
377	20241223	132400	90037660	13170	13170	13170	13170	40
378	20241223	132300	89510860	13160	13160	13160	13160	0
379	20241223	132200	89510860	13160	13160	13160	13160	0
380	20241223	132100	89510860	13160	13160	13160	13160	0
381	20241223	132000	89510860	13160	13160	13160	13160	0
382	20241223	131900	89510860	13160	13160	13160	13160	5
383	20241223	131800	89445060	13170	13170	13170	13170	0
384	20241223	131700	89445060	13170	13170	13170	13170	0
385	20241223	131600	89445060	13170	13170	13170	13170	0
386	20241223	131500	89445060	13170	13170	13170	13170	0
387	20241223	131400	89445060	13170	13170	13170	13170	0
388	20241223	131300	89445060	13170	13170	13170	13170	0
389	20241223	131200	89445060	13170	13180	13180	13170	56
390	20241223	131100	88707100	13200	13200	13200	13200	0
391	20241223	131000	88707100	13200	13200	13200	13200	0
392	20241223	130900	88707100	13200	13200	13200	13200	0
393	20241223	130800	88707100	13200	13200	13200	13200	0
394	20241223	130700	88707100	13200	13200	13200	13200	0
395	20241223	130600	88707100	13200	13200	13200	13200	27
396	20241223	130500	88350700	13180	13180	13180	13180	1
397	20241223	130400	88337520	13180	13180	13180	13180	1
398	20241223	130300	88324340	13200	13200	13200	13200	0
399	20241223	130200	88324340	13200	13200	13200	13200	0
400	20241223	130100	88324340	13200	13200	13200	13200	0
401	20241223	130000	88324340	13200	13200	13200	13200	0
402	20241223	125900	88324340	13200	13200	13200	13200	0
403	20241223	125800	88324340	13200	13200	13200	13200	0
404	20241223	125700	88324340	13200	13200	13200	13200	0
405	20241223	125600	88324340	13200	13200	13200	13200	13
406	20241223	125500	88152740	13160	13160	13160	13160	1
407	20241223	125400	88139580	13200	13200	13200	13200	0
408	20241223	125300	88139580	13200	13200	13200	13200	0
409	20241223	125200	88139580	13200	13200	13200	13200	5
410	20241223	125100	88073580	13170	13170	13170	13170	0
411	20241223	125000	88073580	13170	13170	13170	13170	0
412	20241223	124900	88073580	13170	13170	13170	13170	0
413	20241223	124800	88073580	13170	13170	13170	13170	0
414	20241223	124700	88073580	13170	13170	13170	13170	0
415	20241223	124600	88073580	13170	13170	13170	13170	0
416	20241223	124500	88073580	13170	13170	13170	13170	0
417	20241223	124400	88073580	13170	13170	13170	13170	26
418	20241223	124300	87731160	13160	13160	13160	13160	0
419	20241223	124200	87731160	13160	13160	13160	13160	0
420	20241223	124100	87731160	13160	13160	13160	13160	0
421	20241223	124000	87731160	13160	13160	13160	13160	5
422	20241223	123900	87665360	13160	13160	13160	13160	0
423	20241223	123800	87665360	13160	13160	13160	13160	0
424	20241223	123700	87665360	13160	13160	13160	13160	2
425	20241223	123600	87639040	13170	13170	13170	13170	88
426	20241223	123500	86480080	13200	13200	13200	13200	0
427	20241223	123400	86480080	13200	13200	13200	13200	1
428	20241223	123300	86466880	13170	13170	13170	13170	0
429	20241223	123200	86466880	13170	13170	13170	13170	4
430	20241223	123100	86414200	13170	13170	13170	13170	0
431	20241223	123000	86414200	13170	13170	13170	13170	0
432	20241223	122900	86414200	13170	13170	13170	13170	11
433	20241223	122800	86269330	13200	13200	13200	13200	10
434	20241223	122700	86137330	13200	13200	13200	13200	10
435	20241223	122600	86005330	13170	13170	13170	13170	5
436	20241223	122500	85939480	13200	13200	13200	13200	11
437	20241223	122400	85794280	13170	13170	13170	13170	0
438	20241223	122300	85794280	13170	13170	13170	13170	0
439	20241223	122200	85794280	13170	13170	13170	13170	0
440	20241223	122100	85794280	13170	13170	13170	13170	0
441	20241223	122000	85794280	13170	13170	13170	13170	0
442	20241223	121900	85794280	13170	13170	13170	13170	0
443	20241223	121800	85794280	13170	13170	13170	13170	0
444	20241223	121700	85794280	13170	13170	13170	13170	0
445	20241223	121600	85794280	13170	13170	13170	13170	0
446	20241223	121500	85794280	13170	13180	13180	13170	7
447	20241223	121400	85702060	13240	13240	13240	13240	0
448	20241223	121300	85702060	13240	13240	13240	13240	23
449	20241223	121200	85397540	13240	13240	13240	13240	0
450	20241223	121100	85397540	13240	13240	13240	13240	0
451	20241223	121000	85397540	13240	13240	13240	13240	0
452	20241223	120900	85397540	13240	13240	13240	13240	0
453	20241223	120800	85397540	13240	13240	13240	13240	0
454	20241223	120700	85397540	13240	13240	13240	13240	0
455	20241223	120600	85397540	13240	13240	13240	13240	0
456	20241223	120500	85397540	13240	13240	13240	13240	0
457	20241223	120400	85397540	13240	13230	13240	13230	7
458	20241223	120300	85304900	13230	13220	13230	13220	13
459	20241223	120200	85132980	13210	13210	13210	13210	0
460	20241223	120100	85132980	13210	13210	13210	13210	0
461	20241223	120000	85132980	13210	13210	13210	13210	0
462	20241223	115900	85132980	13210	13200	13210	13200	24
463	20241223	115800	84816100	13180	13150	13180	13150	94
464	20241223	115700	83579560	13100	13100	13100	13100	0
465	20241223	115600	83579560	13100	13100	13100	13100	0
466	20241223	115500	83579560	13100	13100	13100	13100	1
467	20241223	115400	83566460	13100	13110	13110	13100	238
468	20241223	115300	80448620	13110	13110	13110	13110	12
469	20241223	115200	80291300	13110	13110	13110	13110	0
470	20241223	115100	80291300	13110	13110	13110	13110	0
471	20241223	115000	80291300	13110	13110	13110	13110	0
472	20241223	114900	80291300	13110	13110	13110	13110	100
473	20241223	114800	78980300	13150	13150	13150	13150	0
474	20241223	114700	78980300	13150	13150	13150	13150	0
475	20241223	114600	78980300	13150	13150	13150	13150	0
476	20241223	114500	78980300	13150	13150	13150	13150	0
477	20241223	114400	78980300	13150	13150	13150	13150	13
478	20241223	114300	78809350	13150	13150	13150	13150	0
479	20241223	114200	78809350	13150	13150	13150	13150	0
480	20241223	114100	78809350	13150	13150	13150	13150	0
481	20241223	114000	78809350	13150	13150	13150	13150	9
482	20241223	113900	78691000	13100	13100	13100	13100	0
483	20241223	113800	78691000	13100	13100	13100	13100	0
484	20241223	113700	78691000	13100	13100	13100	13100	0
485	20241223	113600	78691000	13100	13100	13100	13100	0
486	20241223	113500	78691000	13100	13100	13100	13100	3
487	20241223	113400	78651700	13100	13100	13100	13100	1
488	20241223	113300	78638600	13120	13120	13120	13120	0
489	20241223	113200	78638600	13120	13120	13120	13120	3
490	20241223	113100	78599240	13120	13120	13120	13120	93
491	20241223	113000	77379080	13150	13150	13150	13150	7
492	20241223	112900	77287030	13150	13150	13150	13150	12
493	20241223	112800	77129230	13100	13100	13110	13100	495
494	20241223	112700	70644710	13100	13100	13100	13100	32
495	20241223	112600	70225510	13130	13100	13130	13100	216
496	20241223	112500	67395010	13030	13030	13030	13030	3
497	20241223	112400	67355920	13020	13020	13020	13020	0
498	20241223	112300	67355920	13020	13020	13020	13020	2
499	20241223	112200	67329880	13030	13030	13030	13030	0
500	20241223	112100	67329880	13030	13030	13030	13030	0
501	20241223	112000	67329880	13030	13030	13030	13030	0
502	20241223	111900	67329880	13030	13030	13030	13030	0
503	20241223	111800	67329880	13030	13030	13030	13030	0
504	20241223	111700	67329880	13030	13030	13030	13030	50
505	20241223	111600	66678380	13030	13030	13030	13030	0
506	20241223	111500	66678380	13030	13090	13090	13030	16
507	20241223	111400	66469540	13090	13090	13090	13090	0
508	20241223	111300	66469540	13090	13090	13090	13090	0
509	20241223	111200	66469540	13090	13050	13090	13050	8
510	20241223	111100	66364930	13040	13040	13040	13040	2
511	20241223	111000	66338850	13030	13030	13030	13030	0
512	20241223	110900	66338850	13030	13030	13030	13030	21
513	20241223	110800	66065220	13100	13100	13100	13100	0
514	20241223	110700	66065220	13100	13100	13100	13100	0
515	20241223	110600	66065220	13100	13100	13100	13100	0
516	20241223	110500	66065220	13100	13100	13100	13100	0
517	20241223	110400	66065220	13100	13100	13100	13100	0
518	20241223	110300	66065220	13100	13100	13100	13100	0
519	20241223	110200	66065220	13100	13100	13100	13100	5
520	20241223	110100	65999720	13100	13100	13100	13100	0
521	20241223	110000	65999720	13100	13100	13100	13100	0
522	20241223	105900	65999720	13100	13100	13100	13100	0
523	20241223	105800	65999720	13100	13100	13100	13100	0
524	20241223	105700	65999720	13100	13090	13100	13090	613
525	20241223	105600	57969430	13100	13030	13130	13030	614
526	20241223	105500	49960320	13020	13020	13020	13020	0
527	20241223	105400	49960320	13020	13020	13020	13020	0
528	20241223	105300	49960320	13020	13020	13020	13020	5
529	20241223	105200	49895220	13070	13070	13070	13070	0
530	20241223	105100	49895220	13070	13070	13070	13070	0
531	20241223	105000	49895220	13070	13070	13070	13070	0
532	20241223	104900	49895220	13070	13070	13070	13070	0
533	20241223	104800	49895220	13070	13070	13070	13070	0
534	20241223	104700	49895220	13070	13070	13070	13070	0
535	20241223	104600	49895220	13070	13070	13070	13070	0
536	20241223	104500	49895220	13070	13070	13070	13070	0
537	20241223	104400	49895220	13070	13070	13070	13070	0
538	20241223	104300	49895220	13070	13070	13070	13070	0
539	20241223	104200	49895220	13070	13060	13070	13060	77
540	20241223	104100	48889490	13060	13060	13060	13060	4
541	20241223	104000	48837250	13050	13050	13050	13050	12
542	20241223	103900	48680650	13040	13020	13040	13020	84
543	20241223	103800	47586700	13050	13050	13050	13050	0
544	20241223	103700	47586700	13050	13050	13050	13050	0
545	20241223	103600	47586700	13050	13050	13050	13050	0
546	20241223	103500	47586700	13050	13050	13050	13050	0
547	20241223	103400	47586700	13050	13050	13050	13050	154
548	20241223	103300	45577000	13050	13050	13050	13050	11
549	20241223	103200	45433450	13050	13030	13050	13030	98
550	20241223	103100	44155680	13020	13000	13020	12990	24
551	20241223	103000	43843700	12980	12980	12980	12980	1
552	20241223	102900	43830720	12930	12930	12930	12930	0
553	20241223	102800	43830720	12930	12930	12930	12930	0
554	20241223	102700	43830720	12930	12930	12930	12930	5
555	20241223	102600	43766070	12980	12980	12980	12980	0
556	20241223	102500	43766070	12980	12980	12980	12980	0
557	20241223	102400	43766070	12980	12980	12980	12980	0
558	20241223	102300	43766070	12980	12980	12980	12980	3
559	20241223	102200	43727130	12920	12920	12920	12920	0
560	20241223	102100	43727130	12920	12980	12980	12920	100
561	20241223	102000	42432910	13010	12990	13010	12990	114
562	20241223	101900	40950910	12990	12990	12990	12990	0
563	20241223	101800	40950910	12990	12990	12990	12990	7
564	20241223	101700	40859980	12920	12920	12920	12920	0
565	20241223	101600	40859980	12920	12920	12920	12920	0
566	20241223	101500	40859980	12920	12920	12920	12920	0
567	20241223	101400	40859980	12920	12920	12920	12920	0
568	20241223	101300	40859980	12920	12920	12920	12920	0
569	20241223	101200	40859980	12920	12920	12920	12920	0
570	20241223	101100	40859980	12920	12920	12920	12920	93
571	20241223	101000	39658420	12930	12930	12930	12930	27
572	20241223	100900	39309310	12930	12930	12930	12930	25
573	20241223	100800	38986060	12980	12930	12980	12930	55
574	20241223	100700	38274660	12930	12930	12930	12930	32
575	20241223	100600	37860900	12930	12970	12970	12930	20
576	20241223	100500	37602200	12980	12980	12980	12980	1
577	20241223	100400	37589220	12980	12980	12980	12980	1
578	20241223	100300	37576240	12970	12970	12970	12970	0
579	20241223	100200	37576240	12970	12970	12970	12970	0
580	20241223	100100	37576240	12970	12970	12970	12970	0
581	20241223	100000	37576240	12970	12970	12970	12970	1
582	20241223	095900	37563270	12920	12920	12920	12920	0
583	20241223	095800	37563270	12920	12920	12920	12920	0
584	20241223	095700	37563270	12920	12920	12920	12920	0
585	20241223	095600	37563270	12920	12920	12920	12920	0
586	20241223	095500	37563270	12920	12920	12920	12920	0
587	20241223	095400	37563270	12920	12930	12930	12920	6
588	20241223	095300	37485740	12930	12940	12940	12930	25
589	20241223	095200	37162480	12940	12950	12950	12940	21
590	20241223	095100	36890730	12910	12910	12910	12910	0
591	20241223	095000	36890730	12910	12910	12910	12910	0
592	20241223	094900	36890730	12910	12910	12910	12910	0
593	20241223	094800	36890730	12910	12910	12910	12910	0
594	20241223	094700	36890730	12910	12920	12920	12910	4
595	20241223	094600	36839070	12990	12990	12990	12990	1
596	20241223	094500	36826080	12990	12990	12990	12990	0
597	20241223	094400	36826080	12990	12990	12990	12990	0
598	20241223	094300	36826080	12990	12990	12990	12990	1
599	20241223	094200	36813090	12990	12990	12990	12990	1
600	20241223	094100	36800100	12910	12910	12910	12910	0
601	20241223	094000	36800100	12910	12910	12910	12910	0
602	20241223	093900	36800100	12910	12910	12910	12910	87
603	20241223	093800	35676930	12910	12950	12950	12910	217
604	20241223	093700	32875340	12920	12920	12920	12920	279
605	20241223	093600	29270660	12920	12920	12920	12920	0
606	20241223	093500	29270660	12920	12920	12920	12920	1
607	20241223	093400	29257740	12900	12900	12900	12900	0
608	20241223	093300	29257740	12900	12920	12920	12900	568
609	20241223	093200	21926220	12920	12920	12920	12920	100
610	20241223	093100	20634220	12970	12970	12970	12970	1
611	20241223	093000	20621250	12920	12920	12920	12920	0
612	20241223	092900	20621250	12920	12920	12920	12920	18
613	20241223	092800	20388690	12920	12920	12920	12920	0
614	20241223	092700	20388690	12920	12920	12920	12920	0
615	20241223	092600	20388690	12920	12960	12960	12920	482
616	20241223	092500	14154840	12960	12960	12960	12960	0
617	20241223	092400	14154840	12960	12970	12970	12960	49
618	20241223	092300	13519790	12970	12970	12970	12970	0
619	20241223	092200	13519790	12970	12970	12970	12970	0
620	20241223	092100	13519790	12970	12970	12970	12970	1
621	20241223	092000	13506820	12980	13000	13000	12980	11
622	20241223	091900	13363850	13030	13000	13030	13000	3
623	20241223	091800	13324820	13000	13000	13000	13000	0
624	20241223	091700	13324820	13000	13000	13000	13000	29
625	20241223	091600	12947820	13050	13050	13050	13050	0
626	20241223	091500	12947820	13050	13030	13050	13030	3
627	20241223	091400	12908700	13030	13030	13030	13030	0
628	20241223	091300	12908700	13030	13030	13030	13030	10
629	20241223	091200	12778400	13030	13030	13030	13030	7
630	20241223	091100	12687190	13030	13030	13030	13030	0
631	20241223	091000	12687190	13030	13030	13030	13030	30
632	20241223	090900	12296290	13030	13030	13030	13030	106
633	20241223	090800	10915110	13000	13000	13000	13000	0
634	20241223	090700	10915110	13000	13000	13000	13000	0
635	20241223	090600	10915110	13000	13040	13040	13000	613
636	20241223	090500	2922030	13100	13100	13100	13100	0
637	20241223	090400	2922030	13100	13100	13100	13100	0
638	20241223	090300	2922030	13100	13100	13100	13100	2
639	20241223	090200	2895830	13050	13290	13290	13050	51
640	20241223	090100	2230040	13190	13190	13190	13190	1
641	20241223	090000	2216850	13090	13040	13090	13040	170