KissMeData/072020/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	195100	344481860	9840	9840	9840	9840	188
3	20241223	195000	344481860	9840	9840	9840	9840	0
4	20241223	194900	344481860	9840	9840	9840	9840	0
5	20241223	194800	344481860	9840	9840	9840	9840	0
6	20241223	194700	344481860	9840	9840	9840	9840	0
7	20241223	194600	344481860	9840	9840	9840	9840	0
8	20241223	194500	344481860	9840	9840	9840	9840	0
9	20241223	194400	344481860	9840	9840	9840	9840	0
10	20241223	194300	344481860	9840	9840	9840	9840	0
11	20241223	194200	344481860	9840	9840	9840	9840	0
12	20241223	194100	344481860	9840	9840	9840	9840	0
13	20241223	194000	344481860	9840	9840	9840	9840	0
14	20241223	193900	344481860	9840	9840	9840	9840	0
15	20241223	193800	344481860	9840	9840	9840	9840	0
16	20241223	193700	344481860	9840	9840	9840	9840	0
17	20241223	193600	344481860	9840	9840	9840	9840	0
18	20241223	193500	344481860	9840	9840	9840	9840	0
19	20241223	193400	344481860	9840	9840	9840	9840	0
20	20241223	193300	344481860	9840	9840	9840	9840	0
21	20241223	193200	344481860	9840	9840	9840	9840	0
22	20241223	193100	344481860	9840	9840	9840	9840	0
23	20241223	193000	344481860	9840	9840	9840	9840	0
24	20241223	192900	344481860	9840	9840	9840	9840	0
25	20241223	192800	344481860	9840	9840	9840	9840	0
26	20241223	192700	344481860	9840	9840	9840	9840	0
27	20241223	192600	344481860	9840	9840	9840	9840	0
28	20241223	192500	344481860	9840	9840	9840	9840	0
29	20241223	192400	344481860	9840	9840	9840	9840	0
30	20241223	192300	344481860	9840	9840	9840	9840	0
31	20241223	192200	344481860	9840	9840	9840	9840	0
32	20241223	192100	344481860	9840	9840	9840	9840	188
33	20241223	192000	344481860	9840	9840	9840	9840	0
34	20241223	191900	344481860	9840	9840	9840	9840	0
35	20241223	191800	344481860	9840	9840	9840	9840	0
36	20241223	191700	344481860	9840	9840	9840	9840	0
37	20241223	191600	344481860	9840	9840	9840	9840	0
38	20241223	191500	344481860	9840	9840	9840	9840	0
39	20241223	191400	344481860	9840	9840	9840	9840	0
40	20241223	191300	344481860	9840	9840	9840	9840	0
41	20241223	191200	344481860	9840	9840	9840	9840	0
42	20241223	191100	344481860	9840	9840	9840	9840	0
43	20241223	191000	344481860	9840	9840	9840	9840	0
44	20241223	190900	344481860	9840	9840	9840	9840	0
45	20241223	190800	344481860	9840	9840	9840	9840	0
46	20241223	190700	344481860	9840	9840	9840	9840	0
47	20241223	190600	344481860	9840	9840	9840	9840	0
48	20241223	190500	344481860	9840	9840	9840	9840	0
49	20241223	190400	344481860	9840	9840	9840	9840	0
50	20241223	190300	344481860	9840	9840	9840	9840	0
51	20241223	190200	344481860	9840	9840	9840	9840	0
52	20241223	190100	344481860	9840	9840	9840	9840	0
53	20241223	190000	344481860	9840	9840	9840	9840	0
54	20241223	185900	344481860	9840	9840	9840	9840	0
55	20241223	185800	344481860	9840	9840	9840	9840	0
56	20241223	185700	344481860	9840	9840	9840	9840	0
57	20241223	185600	344481860	9840	9840	9840	9840	0
58	20241223	185500	344481860	9840	9840	9840	9840	0
59	20241223	185400	344481860	9840	9840	9840	9840	0
60	20241223	185300	344481860	9840	9840	9840	9840	0
61	20241223	185200	344481860	9840	9840	9840	9840	0
62	20241223	185100	344481860	9840	9840	9840	9840	188
63	20241223	185000	344481860	9840	9840	9840	9840	0
64	20241223	184900	344481860	9840	9840	9840	9840	0
65	20241223	184800	344481860	9840	9840	9840	9840	0
66	20241223	184700	344481860	9840	9840	9840	9840	0
67	20241223	184600	344481860	9840	9840	9840	9840	0
68	20241223	184500	344481860	9840	9840	9840	9840	0
69	20241223	184400	344481860	9840	9840	9840	9840	0
70	20241223	184300	344481860	9840	9840	9840	9840	0
71	20241223	184200	344481860	9840	9840	9840	9840	0
72	20241223	184100	344481860	9840	9840	9840	9840	0
73	20241223	184000	344481860	9840	9840	9840	9840	0
74	20241223	183900	344481860	9840	9840	9840	9840	0
75	20241223	183800	344481860	9840	9840	9840	9840	0
76	20241223	183700	344481860	9840	9840	9840	9840	0
77	20241223	183600	344481860	9840	9840	9840	9840	0
78	20241223	183500	344481860	9840	9840	9840	9840	0
79	20241223	183400	344481860	9840	9840	9840	9840	0
80	20241223	183300	344481860	9840	9840	9840	9840	0
81	20241223	183200	344481860	9840	9840	9840	9840	0
82	20241223	183100	344481860	9840	9840	9840	9840	0
83	20241223	183000	344481860	9840	9840	9840	9840	0
84	20241223	182900	344481860	9840	9840	9840	9840	0
85	20241223	182800	344481860	9840	9840	9840	9840	0
86	20241223	182700	344481860	9840	9840	9840	9840	0
87	20241223	182600	344481860	9840	9840	9840	9840	0
88	20241223	182500	344481860	9840	9840	9840	9840	0
89	20241223	182400	344481860	9840	9840	9840	9840	0
90	20241223	182300	344481860	9840	9840	9840	9840	0
91	20241223	182200	344481860	9840	9840	9840	9840	0
92	20241223	182100	344481860	9840	9840	9840	9840	188
93	20241223	182000	344481860	9840	9840	9840	9840	0
94	20241223	181900	344481860	9840	9840	9840	9840	0
95	20241223	181800	344481860	9840	9840	9840	9840	0
96	20241223	181700	344481860	9840	9840	9840	9840	0
97	20241223	181600	344481860	9840	9840	9840	9840	0
98	20241223	181500	344481860	9840	9840	9840	9840	0
99	20241223	181400	344481860	9840	9840	9840	9840	0
100	20241223	181300	344481860	9840	9840	9840	9840	0
101	20241223	181200	344481860	9840	9840	9840	9840	0
102	20241223	181100	344481860	9840	9840	9840	9840	0
103	20241223	181000	344481860	9840	9840	9840	9840	0
104	20241223	180900	344481860	9840	9840	9840	9840	0
105	20241223	180800	344481860	9840	9840	9840	9840	0
106	20241223	180700	344481860	9840	9840	9840	9840	0
107	20241223	180600	344481860	9840	9840	9840	9840	0
108	20241223	180500	344481860	9840	9840	9840	9840	0
109	20241223	180400	344481860	9840	9840	9840	9840	0
110	20241223	180300	344481860	9840	9840	9840	9840	0
111	20241223	180200	344481860	9840	9840	9840	9840	0
112	20241223	180100	344481860	9840	9840	9840	9840	0
113	20241223	180000	344481860	9840	9840	9840	9840	0
114	20241223	175900	344481860	9840	9840	9840	9840	0
115	20241223	175800	344481860	9840	9840	9840	9840	0
116	20241223	175700	344481860	9840	9840	9840	9840	0
117	20241223	175600	344481860	9840	9840	9840	9840	0
118	20241223	175500	344481860	9840	9840	9840	9840	0
119	20241223	175400	344481860	9840	9840	9840	9840	0
120	20241223	175300	344481860	9840	9840	9840	9840	0
121	20241223	175200	344481860	9840	9840	9840	9840	0
122	20241223	175100	344481860	9840	9840	9840	9840	188
123	20241223	175000	344481860	9840	9840	9840	9840	0
124	20241223	174900	344481860	9840	9840	9840	9840	0
125	20241223	174800	344481860	9840	9840	9840	9840	0
126	20241223	174700	344481860	9840	9840	9840	9840	0
127	20241223	174600	344481860	9840	9840	9840	9840	0
128	20241223	174500	344481860	9840	9840	9840	9840	0
129	20241223	174400	344481860	9840	9840	9840	9840	0
130	20241223	174300	344481860	9840	9840	9840	9840	0
131	20241223	174200	344481860	9840	9840	9840	9840	0
132	20241223	174100	344481860	9840	9840	9840	9840	0
133	20241223	174000	344481860	9840	9840	9840	9840	0
134	20241223	173900	344481860	9840	9840	9840	9840	0
135	20241223	173800	344481860	9840	9840	9840	9840	0
136	20241223	173700	344481860	9840	9840	9840	9840	0
137	20241223	173600	344481860	9840	9840	9840	9840	0
138	20241223	173500	344481860	9840	9840	9840	9840	0
139	20241223	173400	344481860	9840	9840	9840	9840	0
140	20241223	173300	344481860	9840	9840	9840	9840	0
141	20241223	173200	344481860	9840	9840	9840	9840	0
142	20241223	173100	344481860	9840	9840	9840	9840	0
143	20241223	173000	344481860	9840	9840	9840	9840	0
144	20241223	172900	344481860	9840	9840	9840	9840	0
145	20241223	172800	344481860	9840	9840	9840	9840	0
146	20241223	172700	344481860	9840	9840	9840	9840	0
147	20241223	172600	344481860	9840	9840	9840	9840	0
148	20241223	172500	344481860	9840	9840	9840	9840	0
149	20241223	172400	344481860	9840	9840	9840	9840	0
150	20241223	172300	344481860	9840	9840	9840	9840	0
151	20241223	172200	344481860	9840	9840	9840	9840	0
152	20241223	172100	344481860	9840	9840	9840	9840	188
153	20241223	172000	344481860	9840	9840	9840	9840	0
154	20241223	171900	344481860	9840	9840	9840	9840	0
155	20241223	171800	344481860	9840	9840	9840	9840	0
156	20241223	171700	344481860	9840	9840	9840	9840	0
157	20241223	171600	344481860	9840	9840	9840	9840	0
158	20241223	171500	344481860	9840	9840	9840	9840	0
159	20241223	171400	344481860	9840	9840	9840	9840	0
160	20241223	171300	344481860	9840	9840	9840	9840	0
161	20241223	171200	344481860	9840	9840	9840	9840	0
162	20241223	171100	344481860	9840	9840	9840	9840	0
163	20241223	171000	344481860	9840	9840	9840	9840	0
164	20241223	170900	344481860	9840	9840	9840	9840	0
165	20241223	170800	344481860	9840	9840	9840	9840	0
166	20241223	170700	344481860	9840	9840	9840	9840	0
167	20241223	170600	344481860	9840	9840	9840	9840	0
168	20241223	170500	344481860	9840	9840	9840	9840	0
169	20241223	170400	344481860	9840	9840	9840	9840	0
170	20241223	170300	344481860	9840	9840	9840	9840	0
171	20241223	170200	344481860	9840	9840	9840	9840	0
172	20241223	170100	344481860	9840	9840	9840	9840	0
173	20241223	170000	344481860	9840	9840	9840	9840	0
174	20241223	165900	344481860	9840	9840	9840	9840	0
175	20241223	165800	344481860	9840	9840	9840	9840	0
176	20241223	165700	344481860	9840	9840	9840	9840	0
177	20241223	165600	344481860	9840	9840	9840	9840	0
178	20241223	165500	344481860	9840	9840	9840	9840	0
179	20241223	165400	344481860	9840	9840	9840	9840	0
180	20241223	165300	344481860	9840	9840	9840	9840	0
181	20241223	165200	344481860	9840	9840	9840	9840	0
182	20241223	165100	344481860	9840	9840	9840	9840	188
183	20241223	165000	344481860	9840	9840	9840	9840	0
184	20241223	164900	344481860	9840	9840	9840	9840	0
185	20241223	164800	344481860	9840	9840	9840	9840	0
186	20241223	164700	344481860	9840	9840	9840	9840	0
187	20241223	164600	344481860	9840	9840	9840	9840	0
188	20241223	164500	344481860	9840	9840	9840	9840	0
189	20241223	164400	344481860	9840	9840	9840	9840	0
190	20241223	164300	344481860	9840	9840	9840	9840	0
191	20241223	164200	344481860	9840	9840	9840	9840	0
192	20241223	164100	344481860	9840	9840	9840	9840	0
193	20241223	164000	344481860	9840	9840	9840	9840	0
194	20241223	163900	344481860	9840	9840	9840	9840	0
195	20241223	163800	344481860	9840	9840	9840	9840	0
196	20241223	163700	344481860	9840	9840	9840	9840	0
197	20241223	163600	344481860	9840	9840	9840	9840	0
198	20241223	163500	344481860	9840	9840	9840	9840	0
199	20241223	163400	344481860	9840	9840	9840	9840	0
200	20241223	163300	344481860	9840	9840	9840	9840	0
201	20241223	163200	344481860	9840	9840	9840	9840	0
202	20241223	163100	344481860	9840	9840	9840	9840	0
203	20241223	163000	344481860	9840	9840	9840	9840	0
204	20241223	162900	344481860	9840	9840	9840	9840	0
205	20241223	162800	344481860	9840	9840	9840	9840	0
206	20241223	162700	344481860	9840	9840	9840	9840	0
207	20241223	162600	344481860	9840	9840	9840	9840	0
208	20241223	162500	344481860	9840	9840	9840	9840	0
209	20241223	162400	344481860	9840	9840	9840	9840	0
210	20241223	162300	344481860	9840	9840	9840	9840	0
211	20241223	162200	344481860	9840	9840	9840	9840	0
212	20241223	162100	344481860	9840	9840	9840	9840	188
213	20241223	162000	344481860	9840	9840	9840	9840	0
214	20241223	161900	344481860	9840	9840	9840	9840	0
215	20241223	161800	344481860	9840	9840	9840	9840	0
216	20241223	161700	344481860	9840	9840	9840	9840	0
217	20241223	161600	344481860	9840	9840	9840	9840	0
218	20241223	161500	344481860	9840	9840	9840	9840	0
219	20241223	161400	344481860	9840	9840	9840	9840	0
220	20241223	161300	344481860	9840	9840	9840	9840	0
221	20241223	161200	344481860	9840	9840	9840	9840	0
222	20241223	161100	344481860	9840	9840	9840	9840	0
223	20241223	161000	344481860	9840	9840	9840	9840	0
224	20241223	160900	344481860	9840	9840	9840	9840	0
225	20241223	160800	344481860	9840	9840	9840	9840	0
226	20241223	160700	344481860	9840	9840	9840	9840	0
227	20241223	160600	344481860	9840	9840	9840	9840	0
228	20241223	160500	344481860	9840	9840	9840	9840	0
229	20241223	160400	344481860	9840	9840	9840	9840	0
230	20241223	160300	344481860	9840	9840	9840	9840	0
231	20241223	160200	344481860	9840	9840	9840	9840	0
232	20241223	160100	344481860	9840	9840	9840	9840	0
233	20241223	160000	344481860	9840	9840	9840	9840	0
234	20241223	155900	344481860	9840	9840	9840	9840	0
235	20241223	155800	344481860	9840	9840	9840	9840	0
236	20241223	155700	344481860	9840	9840	9840	9840	0
237	20241223	155600	344481860	9840	9840	9840	9840	0
238	20241223	155500	344481860	9840	9840	9840	9840	0
239	20241223	155400	344481860	9840	9840	9840	9840	0
240	20241223	155300	344481860	9840	9840	9840	9840	0
241	20241223	155200	344481860	9840	9840	9840	9840	0
242	20241223	155100	344481860	9840	9840	9840	9840	188
243	20241223	155000	344481860	9840	9840	9840	9840	0
244	20241223	154900	344481860	9840	9840	9840	9840	0
245	20241223	154800	344481860	9840	9840	9840	9840	0
246	20241223	154700	344481860	9840	9840	9840	9840	0
247	20241223	154600	344481860	9840	9840	9840	9840	0
248	20241223	154500	344481860	9840	9840	9840	9840	0
249	20241223	154400	344481860	9840	9840	9840	9840	0
250	20241223	154300	344481860	9840	9840	9840	9840	0
251	20241223	154200	344481860	9840	9840	9840	9840	0
252	20241223	154100	344481860	9840	9840	9840	9840	0
253	20241223	154000	344481860	9840	9840	9840	9840	0
254	20241223	153900	344481860	9840	9840	9840	9840	0
255	20241223	153800	344481860	9840	9840	9840	9840	0
256	20241223	153700	344481860	9840	9840	9840	9840	0
257	20241223	153600	344481860	9840	9840	9840	9840	0
258	20241223	153500	344481860	9840	9840	9840	9840	0
259	20241223	153400	344481860	9840	9840	9840	9840	0
260	20241223	153300	344481860	9840	9840	9840	9840	0
261	20241223	153200	344481860	9840	9840	9840	9840	0
262	20241223	153100	344481860	9840	9840	9840	9840	0
263	20241223	153000	344481860	9840	9840	9840	9840	188
264	20241223	152900	342631940	9840	9840	9840	9840	0
265	20241223	152800	342631940	9840	9840	9840	9840	0
266	20241223	152700	342631940	9840	9840	9840	9840	0
267	20241223	152600	342631940	9840	9840	9840	9840	0
268	20241223	152500	342631940	9840	9840	9840	9840	0
269	20241223	152400	342631940	9840	9840	9840	9840	0
270	20241223	152300	342631940	9840	9840	9840	9840	0
271	20241223	152200	342631940	9840	9840	9840	9840	0
272	20241223	152100	342631940	9840	9840	9840	9840	0
273	20241223	152000	342631940	9840	9840	9840	9840	0
274	20241223	151900	342631940	9840	9830	9840	9830	51
275	20241223	151800	342130430	9830	9830	9830	9830	16
276	20241223	151700	341973150	9830	9830	9830	9830	43
277	20241223	151600	341550460	9820	9820	9830	9820	14
278	20241223	151500	341412920	9830	9820	9830	9810	92
279	20241223	151400	340509870	9830	9830	9830	9820	40
280	20241223	151300	340116770	9820	9820	9820	9820	0
281	20241223	151200	340116770	9820	9820	9820	9820	0
282	20241223	151100	340116770	9820	9820	9820	9820	0
283	20241223	151000	340116770	9820	9820	9820	9820	54
284	20241223	150900	339586490	9830	9820	9830	9820	625
285	20241223	150800	333442750	9830	9830	9830	9830	43
286	20241223	150700	333020060	9840	9830	9840	9830	63
287	20241223	150600	332400720	9830	9830	9830	9830	0
288	20241223	150500	332400720	9830	9820	9830	9820	242
289	20241223	150400	330024050	9820	9830	9830	9820	190
290	20241223	150300	328156360	9830	9830	9830	9830	0
291	20241223	150200	328156360	9830	9830	9830	9830	85
292	20241223	150100	327320810	9840	9840	9840	9840	0
293	20241223	150000	327320810	9840	9840	9840	9840	10
294	20241223	145900	327222410	9830	9830	9830	9830	0
295	20241223	145800	327222410	9830	9830	9830	9830	0
296	20241223	145700	327222410	9830	9830	9840	9830	98
297	20241223	145600	326259040	9830	9830	9830	9830	0
298	20241223	145500	326259040	9830	9830	9830	9830	0
299	20241223	145400	326259040	9830	9830	9830	9830	132
300	20241223	145300	324961480	9830	9830	9830	9830	50
301	20241223	145200	324469980	9830	9830	9830	9830	0
302	20241223	145100	324469980	9830	9830	9830	9830	85
303	20241223	145000	323634430	9820	9820	9820	9820	799
304	20241223	144900	315788250	9820	9810	9820	9810	79
305	20241223	144800	315013230	9810	9810	9810	9810	100
306	20241223	144700	314032230	9810	9810	9810	9810	3
307	20241223	144600	314002800	9810	9810	9810	9810	10
308	20241223	144500	313904700	9820	9820	9820	9820	0
309	20241223	144400	313904700	9820	9820	9820	9820	0
310	20241223	144300	313904700	9820	9820	9820	9820	7
311	20241223	144200	313835960	9810	9810	9810	9810	0
312	20241223	144100	313835960	9810	9810	9810	9810	0
313	20241223	144000	313835960	9810	9810	9810	9810	0
314	20241223	143900	313835960	9810	9810	9810	9810	0
315	20241223	143800	313835960	9810	9810	9810	9810	15
316	20241223	143700	313688810	9820	9820	9820	9820	0
317	20241223	143600	313688810	9820	9810	9820	9810	107
318	20241223	143500	312639110	9810	9810	9810	9810	0
319	20241223	143400	312639110	9810	9810	9810	9810	0
320	20241223	143300	312639110	9810	9810	9810	9810	40
321	20241223	143200	312246710	9810	9810	9810	9810	0
322	20241223	143100	312246710	9810	9810	9810	9810	20
323	20241223	143000	312050510	9810	9810	9810	9810	0
324	20241223	142900	312050510	9810	9810	9810	9810	0
325	20241223	142800	312050510	9810	9810	9810	9810	0
326	20241223	142700	312050510	9810	9810	9810	9810	0
327	20241223	142600	312050510	9810	9810	9810	9810	0
328	20241223	142500	312050510	9810	9810	9810	9810	0
329	20241223	142400	312050510	9810	9810	9810	9810	0
330	20241223	142300	312050510	9810	9810	9810	9810	2
331	20241223	142200	312030890	9820	9820	9820	9820	5
332	20241223	142100	311981790	9820	9820	9820	9820	0
333	20241223	142000	311981790	9820	9820	9820	9820	198
334	20241223	141900	310037430	9840	9840	9840	9840	0
335	20241223	141800	310037430	9840	9840	9840	9840	0
336	20241223	141700	310037430	9840	9840	9840	9830	6
337	20241223	141600	309978420	9830	9830	9840	9830	95
338	20241223	141500	309044550	9820	9820	9820	9820	0
339	20241223	141400	309044550	9820	9820	9820	9820	7
340	20241223	141300	308975810	9820	9820	9820	9820	10
341	20241223	141200	308877610	9820	9820	9820	9820	0
342	20241223	141100	308877610	9820	9820	9820	9820	83
343	20241223	141000	308062550	9830	9830	9830	9830	2
344	20241223	140900	308042890	9830	9830	9840	9830	91
345	20241223	140800	307148350	9830	9830	9830	9830	8
346	20241223	140700	307069710	9820	9820	9820	9820	0
347	20241223	140600	307069710	9820	9820	9820	9820	0
348	20241223	140500	307069710	9820	9820	9820	9820	0
349	20241223	140400	307069710	9820	9820	9820	9820	0
350	20241223	140300	307069710	9820	9820	9820	9820	139
351	20241223	140200	305704730	9830	9830	9830	9830	1
352	20241223	140100	305694900	9840	9840	9840	9840	0
353	20241223	140000	305694900	9840	9830	9840	9830	6
354	20241223	135900	305635900	9840	9840	9840	9830	6
355	20241223	135800	305576890	9830	9830	9840	9830	4
356	20241223	135700	305537560	9830	9830	9830	9830	0
357	20241223	135600	305537560	9830	9830	9840	9830	76
358	20241223	135500	304790460	9830	9820	9830	9820	16
359	20241223	135400	304633330	9830	9830	9840	9830	207
360	20241223	135300	302598500	9830	9830	9830	9830	0
361	20241223	135200	302598500	9830	9830	9830	9830	0
362	20241223	135100	302598500	9830	9830	9830	9830	0
363	20241223	135000	302598500	9830	9830	9830	9830	0
364	20241223	134900	302598500	9830	9830	9830	9830	1
365	20241223	134800	302588670	9840	9840	9840	9840	0
366	20241223	134700	302588670	9840	9840	9840	9840	0
367	20241223	134600	302588670	9840	9840	9840	9840	0
368	20241223	134500	302588670	9840	9840	9840	9840	0
369	20241223	134400	302588670	9840	9840	9840	9840	0
370	20241223	134300	302588670	9840	9840	9840	9840	0
371	20241223	134200	302588670	9840	9840	9840	9840	0
372	20241223	134100	302588670	9840	9840	9840	9840	0
373	20241223	134000	302588670	9840	9840	9840	9840	0
374	20241223	133900	302588670	9840	9830	9840	9830	2
375	20241223	133800	302569000	9840	9830	9840	9830	70
376	20241223	133700	301880820	9830	9840	9840	9830	14
377	20241223	133600	301743150	9830	9830	9840	9830	4
378	20241223	133500	301703820	9840	9840	9840	9840	0
379	20241223	133400	301703820	9840	9830	9840	9830	82
380	20241223	133300	300897750	9830	9830	9830	9830	0
381	20241223	133200	300897750	9830	9830	9830	9830	10
382	20241223	133100	300799450	9840	9840	9840	9840	0
383	20241223	133000	300799450	9840	9840	9840	9840	0
384	20241223	132900	300799450	9840	9840	9840	9840	0
385	20241223	132800	300799450	9840	9790	9840	9790	3468
386	20241223	132700	266806140	9790	9780	9790	9780	6
387	20241223	132600	266747440	9790	9780	9790	9780	18
388	20241223	132500	266571340	9790	9780	9790	9780	19
389	20241223	132400	266385450	9790	9790	9790	9780	9
390	20241223	132300	266297390	9770	9770	9770	9770	250
391	20241223	132200	263854890	9780	9780	9780	9780	42
392	20241223	132100	263444130	9780	9780	9790	9780	6
393	20241223	132000	263385430	9790	9790	9790	9760	17
394	20241223	131900	263219150	9760	9780	9790	9760	209
395	20241223	131800	261176910	9790	9790	9790	9790	0
396	20241223	131700	261176910	9790	9790	9790	9790	0
397	20241223	131600	261176910	9790	9780	9790	9780	607
398	20241223	131500	255240440	9780	9790	9790	9780	12
399	20241223	131400	255123030	9780	9780	9780	9780	0
400	20241223	131300	255123030	9780	9780	9780	9780	0
401	20241223	131200	255123030	9780	9780	9780	9780	0
402	20241223	131100	255123030	9780	9780	9780	9780	0
403	20241223	131000	255123030	9780	9780	9780	9780	0
404	20241223	130900	255123030	9780	9780	9780	9780	0
405	20241223	130800	255123030	9780	9780	9780	9780	0
406	20241223	130700	255123030	9780	9780	9780	9780	0
407	20241223	130600	255123030	9780	9780	9780	9780	0
408	20241223	130500	255123030	9780	9780	9780	9780	0
409	20241223	130400	255123030	9780	9780	9780	9780	94
410	20241223	130300	254203710	9780	9780	9780	9780	0
411	20241223	130200	254203710	9780	9780	9780	9780	0
412	20241223	130100	254203710	9780	9790	9790	9780	700
413	20241223	130000	247354950	9820	9820	9820	9820	0
414	20241223	125900	247354950	9820	9820	9820	9820	0
415	20241223	125800	247354950	9820	9820	9820	9820	0
416	20241223	125700	247354950	9820	9820	9820	9820	0
417	20241223	125600	247354950	9820	9820	9820	9820	0
418	20241223	125500	247354950	9820	9780	9820	9780	93
419	20241223	125400	246445370	9780	9820	9820	9780	3129
420	20241223	125300	215787460	9820	9820	9820	9820	0
421	20241223	125200	215787460	9820	9820	9820	9820	30
422	20241223	125100	215492860	9820	9830	9830	9810	12
423	20241223	125000	215375010	9810	9810	9830	9780	2062
424	20241223	124900	195196370	9820	9820	9820	9820	1
425	20241223	124800	195186550	9830	9830	9830	9830	0
426	20241223	124700	195186550	9830	9830	9830	9830	0
427	20241223	124600	195186550	9830	9830	9830	9830	0
428	20241223	124500	195186550	9830	9830	9830	9830	0
429	20241223	124400	195186550	9830	9820	9830	9810	12
430	20241223	124300	195068700	9820	9820	9820	9820	0
431	20241223	124200	195068700	9820	9810	9820	9810	97
432	20241223	124100	194116170	9830	9830	9830	9800	26
433	20241223	124000	193861100	9820	9820	9830	9790	609
434	20241223	123900	187892720	9790	9820	9820	9790	3227
435	20241223	123800	156293120	9820	9820	9820	9820	0
436	20241223	123700	156293120	9820	9820	9820	9820	0
437	20241223	123600	156293120	9820	9820	9820	9820	0
438	20241223	123500	156293120	9820	9820	9820	9820	0
439	20241223	123400	156293120	9820	9820	9820	9820	0
440	20241223	123300	156293120	9820	9820	9820	9820	0
441	20241223	123200	156293120	9820	9820	9820	9820	0
442	20241223	123100	156293120	9820	9820	9820	9820	0
443	20241223	123000	156293120	9820	9820	9820	9820	1
444	20241223	122900	156283300	9830	9830	9830	9830	0
445	20241223	122800	156283300	9830	9830	9830	9830	0
446	20241223	122700	156283300	9830	9830	9830	9830	0
447	20241223	122600	156283300	9830	9830	9830	9830	0
448	20241223	122500	156283300	9830	9830	9830	9830	0
449	20241223	122400	156283300	9830	9830	9830	9830	5
450	20241223	122300	156234150	9830	9830	9830	9830	50
451	20241223	122200	155742650	9830	9830	9830	9830	0
452	20241223	122100	155742650	9830	9830	9830	9830	0
453	20241223	122000	155742650	9830	9830	9830	9830	0
454	20241223	121900	155742650	9830	9830	9830	9830	1
455	20241223	121800	155732820	9820	9820	9830	9800	15
456	20241223	121700	155585660	9830	9820	9830	9820	316
457	20241223	121600	152482530	9820	9820	9820	9820	0
458	20241223	121500	152482530	9820	9820	9820	9820	0
459	20241223	121400	152482530	9820	9820	9820	9820	0
460	20241223	121300	152482530	9820	9820	9820	9820	0
461	20241223	121200	152482530	9820	9820	9820	9820	0
462	20241223	121100	152482530	9820	9820	9820	9820	1
463	20241223	121000	152472710	9810	9820	9820	9810	5
464	20241223	120900	152423620	9820	9820	9820	9820	10
465	20241223	120800	152325420	9810	9810	9810	9810	0
466	20241223	120700	152325420	9810	9810	9810	9810	0
467	20241223	120600	152325420	9810	9810	9810	9810	0
468	20241223	120500	152325420	9810	9810	9810	9810	0
469	20241223	120400	152325420	9810	9810	9810	9810	0
470	20241223	120300	152325420	9810	9820	9820	9810	8
471	20241223	120200	152246920	9810	9810	9820	9810	55
472	20241223	120100	151707350	9820	9820	9820	9820	0
473	20241223	120000	151707350	9820	9820	9820	9820	0
474	20241223	115900	151707350	9820	9820	9820	9820	0
475	20241223	115800	151707350	9820	9820	9820	9820	0
476	20241223	115700	151707350	9820	9820	9820	9820	0
477	20241223	115600	151707350	9820	9820	9820	9820	6
478	20241223	115500	151648430	9820	9820	9820	9820	0
479	20241223	115400	151648430	9820	9810	9820	9810	6
480	20241223	115300	151589540	9820	9810	9820	9810	18
481	20241223	115200	151412930	9810	9810	9810	9810	1
482	20241223	115100	151403120	9820	9810	9820	9810	2
483	20241223	115000	151383490	9820	9810	9820	9810	14
484	20241223	114900	151246090	9810	9810	9810	9810	1
485	20241223	114800	151236280	9820	9820	9820	9820	1
486	20241223	114700	151226460	9810	9810	9820	9810	3
487	20241223	114600	151197020	9820	9820	9820	9820	0
488	20241223	114500	151197020	9820	9820	9820	9820	0
489	20241223	114400	151197020	9820	9820	9820	9820	0
490	20241223	114300	151197020	9820	9820	9820	9820	2
491	20241223	114200	151177380	9830	9830	9830	9830	0
492	20241223	114100	151177380	9830	9830	9830	9830	0
493	20241223	114000	151177380	9830	9830	9830	9830	0
494	20241223	113900	151177380	9830	9830	9830	9830	0
495	20241223	113800	151177380	9830	9830	9830	9830	0
496	20241223	113700	151177380	9830	9830	9830	9830	0
497	20241223	113600	151177380	9830	9830	9830	9830	0
498	20241223	113500	151177380	9830	9830	9830	9830	0
499	20241223	113400	151177380	9830	9830	9830	9830	0
500	20241223	113300	151177380	9830	9830	9830	9830	30
501	20241223	113200	150882480	9830	9830	9830	9830	1
502	20241223	113100	150872650	9820	9820	9820	9820	56
503	20241223	113000	150322730	9830	9830	9830	9830	0
504	20241223	112900	150322730	9830	9820	9830	9820	4
505	20241223	112800	150283440	9830	9820	9830	9820	2
506	20241223	112700	150263790	9830	9830	9830	9830	0
507	20241223	112600	150263790	9830	9830	9830	9830	0
508	20241223	112500	150263790	9830	9810	9830	9800	1008
509	20241223	112400	140385020	9810	9810	9810	9810	1
510	20241223	112300	140375210	9830	9830	9830	9830	0
511	20241223	112200	140375210	9830	9810	9830	9810	6
512	20241223	112100	140316280	9830	9820	9830	9800	4
513	20241223	112000	140277000	9830	9830	9830	9830	0
514	20241223	111900	140277000	9830	9830	9830	9830	0
515	20241223	111800	140277000	9830	9820	9830	9790	1069
516	20241223	111700	129790680	9820	9820	9820	9820	0
517	20241223	111600	129790680	9820	9820	9820	9820	0
518	20241223	111500	129790680	9820	9840	9840	9820	131
519	20241223	111400	128503540	9840	9840	9840	9840	12
520	20241223	111300	128385460	9830	9830	9830	9830	0
521	20241223	111200	128385460	9830	9830	9830	9830	0
522	20241223	111100	128385460	9830	9830	9830	9830	0
523	20241223	111000	128385460	9830	9830	9830	9830	0
524	20241223	110900	128385460	9830	9830	9830	9830	2
525	20241223	110800	128365800	9830	9830	9830	9830	20
526	20241223	110700	128169200	9830	9830	9840	9830	117
527	20241223	110600	127019080	9820	9820	9820	9820	0
528	20241223	110500	127019080	9820	9820	9820	9820	0
529	20241223	110400	127019080	9820	9820	9820	9820	0
530	20241223	110300	127019080	9820	9830	9840	9820	256
531	20241223	110200	124505060	9840	9830	9840	9830	8
532	20241223	110100	124426380	9850	9850	9850	9830	11
533	20241223	110000	124318130	9830	9840	9850	9820	9
534	20241223	105900	124229640	9860	9860	9860	9860	0
535	20241223	105800	124229640	9860	9860	9860	9860	0
536	20241223	105700	124229640	9860	9860	9860	9860	0
537	20241223	105600	124229640	9860	9860	9860	9860	0
538	20241223	105500	124229640	9860	9840	9860	9840	208
539	20241223	105400	122180650	9850	9850	9850	9850	0
540	20241223	105300	122180650	9850	9850	9850	9850	0
541	20241223	105200	122180650	9850	9820	9850	9820	2220
542	20241223	105100	100355350	9810	9810	9810	9810	0
543	20241223	105000	100355350	9810	9810	9810	9810	50
544	20241223	104900	99864850	9820	9820	9820	9820	0
545	20241223	104800	99864850	9820	9820	9820	9820	0
546	20241223	104700	99864850	9820	9820	9820	9820	0
547	20241223	104600	99864850	9820	9820	9820	9820	0
548	20241223	104500	99864850	9820	9820	9820	9820	0
549	20241223	104400	99864850	9820	9820	9820	9820	0
550	20241223	104300	99864850	9820	9820	9820	9820	0
551	20241223	104200	99864850	9820	9820	9820	9820	0
552	20241223	104100	99864850	9820	9820	9820	9820	0
553	20241223	104000	99864850	9820	9820	9820	9820	10
554	20241223	103900	99766650	9820	9820	9820	9820	0
555	20241223	103800	99766650	9820	9820	9820	9820	0
556	20241223	103700	99766650	9820	9820	9820	9820	0
557	20241223	103600	99766650	9820	9820	9820	9820	0
558	20241223	103500	99766650	9820	9820	9830	9820	4
559	20241223	103400	99727360	9830	9830	9830	9830	0
560	20241223	103300	99727360	9830	9830	9830	9830	0
561	20241223	103200	99727360	9830	9830	9830	9830	0
562	20241223	103100	99727360	9830	9830	9830	9830	0
563	20241223	103000	99727360	9830	9800	9830	9790	943
564	20241223	102900	90470360	9800	9800	9800	9800	2
565	20241223	102800	90450760	9800	9800	9800	9800	0
566	20241223	102700	90450760	9800	9800	9800	9800	0
567	20241223	102600	90450760	9800	9800	9800	9800	9
568	20241223	102500	90362560	9800	9800	9800	9800	0
569	20241223	102400	90362560	9800	9800	9800	9800	0
570	20241223	102300	90362560	9800	9800	9800	9800	0
571	20241223	102200	90362560	9800	9800	9800	9800	31
572	20241223	102100	90058760	9800	9800	9800	9800	1
573	20241223	102000	90048960	9800	9800	9800	9800	3
574	20241223	101900	90019560	9800	9800	9800	9800	0
575	20241223	101800	90019560	9800	9800	9800	9800	1
576	20241223	101700	90009760	9790	9790	9790	9790	0
577	20241223	101600	90009760	9790	9790	9790	9790	7
578	20241223	101500	89941230	9820	9810	9820	9810	2
579	20241223	101400	89921600	9820	9820	9820	9820	0
580	20241223	101300	89921600	9820	9820	9820	9820	0
581	20241223	101200	89921600	9820	9800	9820	9800	2
582	20241223	101100	89901980	9820	9800	9820	9800	4
583	20241223	101000	89862740	9820	9820	9820	9820	0
584	20241223	100900	89862740	9820	9800	9820	9790	182
585	20241223	100800	88079130	9800	9800	9800	9800	0
586	20241223	100700	88079130	9800	9800	9800	9800	0
587	20241223	100600	88079130	9800	9800	9800	9800	0
588	20241223	100500	88079130	9800	9790	9800	9790	3
589	20241223	100400	88049740	9780	9790	9790	9780	201
590	20241223	100300	86083950	9820	9820	9820	9820	0
591	20241223	100200	86083950	9820	9820	9820	9820	0
592	20241223	100100	86083950	9820	9820	9820	9820	0
593	20241223	100000	86083950	9820	9820	9820	9820	0
594	20241223	095900	86083950	9820	9780	9820	9780	116
595	20241223	095800	84948240	9790	9780	9790	9760	102
596	20241223	095700	83952660	9810	9810	9810	9810	0
597	20241223	095600	83952660	9810	9780	9820	9750	244
598	20241223	095500	81570770	9790	9790	9790	9790	0
599	20241223	095400	81570770	9790	9790	9790	9790	0
600	20241223	095300	81570770	9790	9800	9800	9790	793
601	20241223	095200	73807190	9820	9800	9820	9800	2
602	20241223	095100	73787570	9820	9810	9820	9800	802
603	20241223	095000	65925620	9820	9820	9820	9820	0
604	20241223	094900	65925620	9820	9820	9820	9820	0
605	20241223	094800	65925620	9820	9820	9830	9820	3
606	20241223	094700	65896150	9830	9820	9830	9810	103
607	20241223	094600	64885380	9820	9820	9830	9820	3
608	20241223	094500	64855910	9830	9820	9830	9820	30
609	20241223	094400	64561290	9810	9810	9810	9810	1
610	20241223	094300	64551480	9820	9820	9820	9820	1
611	20241223	094200	64541660	9820	9820	9820	9820	0
612	20241223	094100	64541660	9820	9820	9820	9820	1
613	20241223	094000	64531840	9820	9810	9820	9810	66
614	20241223	093900	63884170	9810	9810	9810	9810	50
615	20241223	093800	63393670	9820	9820	9820	9820	0
616	20241223	093700	63393670	9820	9820	9820	9820	0
617	20241223	093600	63393670	9820	9820	9820	9820	0
618	20241223	093500	63393670	9820	9750	9820	9750	1505
619	20241223	093400	48658590	9750	9750	9750	9750	0
620	20241223	093300	48658590	9750	9750	9750	9750	0
621	20241223	093200	48658590	9750	9730	9750	9730	85
622	20241223	093100	47829860	9770	9740	9770	9740	63
623	20241223	093000	47214650	9740	9720	9740	9720	152
624	20241223	092900	45737180	9720	9720	9720	9720	0
625	20241223	092800	45737180	9720	9730	9730	9720	10
626	20241223	092700	45639970	9740	9740	9740	9740	30
627	20241223	092600	45347770	9740	9740	9740	9740	0
628	20241223	092500	45347770	9740	9740	9740	9740	10
629	20241223	092400	45250370	9740	9730	9740	9730	80
630	20241223	092300	44471940	9730	9730	9730	9730	500
631	20241223	092200	39606940	9730	9730	9730	9730	16
632	20241223	092100	39451260	9730	9730	9730	9730	15
633	20241223	092000	39305310	9740	9740	9740	9740	0
634	20241223	091900	39305310	9740	9740	9740	9740	11
635	20241223	091800	39198170	9740	9750	9760	9740	162
636	20241223	091700	37620150	9750	9750	9750	9750	0
637	20241223	091600	37620150	9750	9750	9750	9750	0
638	20241223	091500	37620150	9750	9750	9750	9750	0
639	20241223	091400	37620150	9750	9770	9770	9750	279
640	20241223	091300	34896200	9770	9760	9780	9760	31
641	20241223	091200	34593210	9760	9760	9760	9760	50
642	20241223	091100	34105210	9730	9710	9780	9710	561
643	20241223	091000	28636580	9720	9720	9720	9690	9
644	20241223	090900	28549190	9690	9710	9720	9680	502
645	20241223	090800	23689120	9640	9640	9640	9640	0
646	20241223	090700	23689120	9640	9670	9710	9640	725
647	20241223	090600	16674220	9670	9670	9670	9670	200
648	20241223	090500	14740220	9670	9680	9680	9670	93
649	20241223	090400	13840880	9680	9700	9700	9680	336
650	20241223	090300	10586260	9720	9720	9720	9720	5
651	20241223	090200	10537660	9800	9800	9800	9800	0
652	20241223	090100	10537660	9800	9790	9800	9610	1067
653	20241223	090000	137460	9810	9820	9820	9810	14