KissMeData/083930/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	195800	383840290	12490	12490	12490	12490	235
3	20241223	195700	383840290	12490	12490	12490	12490	0
4	20241223	195600	383840290	12490	12490	12490	12490	0
5	20241223	195500	383840290	12490	12490	12490	12490	0
6	20241223	195400	383840290	12490	12490	12490	12490	0
7	20241223	195300	383840290	12490	12490	12490	12490	0
8	20241223	195200	383840290	12490	12490	12490	12490	0
9	20241223	195100	383840290	12490	12490	12490	12490	0
10	20241223	195000	383840290	12490	12490	12490	12490	0
11	20241223	194900	383840290	12490	12490	12490	12490	0
12	20241223	194800	383840290	12490	12490	12490	12490	0
13	20241223	194700	383840290	12490	12490	12490	12490	0
14	20241223	194600	383840290	12490	12490	12490	12490	0
15	20241223	194500	383840290	12490	12490	12490	12490	0
16	20241223	194400	383840290	12490	12490	12490	12490	0
17	20241223	194300	383840290	12490	12490	12490	12490	0
18	20241223	194200	383840290	12490	12490	12490	12490	0
19	20241223	194100	383840290	12490	12490	12490	12490	0
20	20241223	194000	383840290	12490	12490	12490	12490	0
21	20241223	193900	383840290	12490	12490	12490	12490	0
22	20241223	193800	383840290	12490	12490	12490	12490	0
23	20241223	193700	383840290	12490	12490	12490	12490	0
24	20241223	193600	383840290	12490	12490	12490	12490	0
25	20241223	193500	383840290	12490	12490	12490	12490	0
26	20241223	193400	383840290	12490	12490	12490	12490	0
27	20241223	193300	383840290	12490	12490	12490	12490	0
28	20241223	193200	383840290	12490	12490	12490	12490	0
29	20241223	193100	383840290	12490	12490	12490	12490	0
30	20241223	193000	383840290	12490	12490	12490	12490	0
31	20241223	192900	383840290	12490	12490	12490	12490	0
32	20241223	192800	383840290	12490	12490	12490	12490	235
33	20241223	192700	383840290	12490	12490	12490	12490	0
34	20241223	192600	383840290	12490	12490	12490	12490	0
35	20241223	192500	383840290	12490	12490	12490	12490	0
36	20241223	192400	383840290	12490	12490	12490	12490	0
37	20241223	192300	383840290	12490	12490	12490	12490	0
38	20241223	192200	383840290	12490	12490	12490	12490	0
39	20241223	192100	383840290	12490	12490	12490	12490	0
40	20241223	192000	383840290	12490	12490	12490	12490	0
41	20241223	191900	383840290	12490	12490	12490	12490	0
42	20241223	191800	383840290	12490	12490	12490	12490	0
43	20241223	191700	383840290	12490	12490	12490	12490	0
44	20241223	191600	383840290	12490	12490	12490	12490	0
45	20241223	191500	383840290	12490	12490	12490	12490	0
46	20241223	191400	383840290	12490	12490	12490	12490	0
47	20241223	191300	383840290	12490	12490	12490	12490	0
48	20241223	191200	383840290	12490	12490	12490	12490	0
49	20241223	191100	383840290	12490	12490	12490	12490	0
50	20241223	191000	383840290	12490	12490	12490	12490	0
51	20241223	190900	383840290	12490	12490	12490	12490	0
52	20241223	190800	383840290	12490	12490	12490	12490	0
53	20241223	190700	383840290	12490	12490	12490	12490	0
54	20241223	190600	383840290	12490	12490	12490	12490	0
55	20241223	190500	383840290	12490	12490	12490	12490	0
56	20241223	190400	383840290	12490	12490	12490	12490	0
57	20241223	190300	383840290	12490	12490	12490	12490	0
58	20241223	190200	383840290	12490	12490	12490	12490	0
59	20241223	190100	383840290	12490	12490	12490	12490	0
60	20241223	190000	383840290	12490	12490	12490	12490	0
61	20241223	185900	383840290	12490	12490	12490	12490	0
62	20241223	185800	383840290	12490	12490	12490	12490	235
63	20241223	185700	383840290	12490	12490	12490	12490	0
64	20241223	185600	383840290	12490	12490	12490	12490	0
65	20241223	185500	383840290	12490	12490	12490	12490	0
66	20241223	185400	383840290	12490	12490	12490	12490	0
67	20241223	185300	383840290	12490	12490	12490	12490	0
68	20241223	185200	383840290	12490	12490	12490	12490	0
69	20241223	185100	383840290	12490	12490	12490	12490	0
70	20241223	185000	383840290	12490	12490	12490	12490	0
71	20241223	184900	383840290	12490	12490	12490	12490	0
72	20241223	184800	383840290	12490	12490	12490	12490	0
73	20241223	184700	383840290	12490	12490	12490	12490	0
74	20241223	184600	383840290	12490	12490	12490	12490	0
75	20241223	184500	383840290	12490	12490	12490	12490	0
76	20241223	184400	383840290	12490	12490	12490	12490	0
77	20241223	184300	383840290	12490	12490	12490	12490	0
78	20241223	184200	383840290	12490	12490	12490	12490	0
79	20241223	184100	383840290	12490	12490	12490	12490	0
80	20241223	184000	383840290	12490	12490	12490	12490	0
81	20241223	183900	383840290	12490	12490	12490	12490	0
82	20241223	183800	383840290	12490	12490	12490	12490	0
83	20241223	183700	383840290	12490	12490	12490	12490	0
84	20241223	183600	383840290	12490	12490	12490	12490	0
85	20241223	183500	383840290	12490	12490	12490	12490	0
86	20241223	183400	383840290	12490	12490	12490	12490	0
87	20241223	183300	383840290	12490	12490	12490	12490	0
88	20241223	183200	383840290	12490	12490	12490	12490	0
89	20241223	183100	383840290	12490	12490	12490	12490	0
90	20241223	183000	383840290	12490	12490	12490	12490	0
91	20241223	182900	383840290	12490	12490	12490	12490	0
92	20241223	182800	383840290	12490	12490	12490	12490	235
93	20241223	182700	383840290	12490	12490	12490	12490	0
94	20241223	182600	383840290	12490	12490	12490	12490	0
95	20241223	182500	383840290	12490	12490	12490	12490	0
96	20241223	182400	383840290	12490	12490	12490	12490	0
97	20241223	182300	383840290	12490	12490	12490	12490	0
98	20241223	182200	383840290	12490	12490	12490	12490	0
99	20241223	182100	383840290	12490	12490	12490	12490	0
100	20241223	182000	383840290	12490	12490	12490	12490	0
101	20241223	181900	383840290	12490	12490	12490	12490	0
102	20241223	181800	383840290	12490	12490	12490	12490	0
103	20241223	181700	383840290	12490	12490	12490	12490	0
104	20241223	181600	383840290	12490	12490	12490	12490	0
105	20241223	181500	383840290	12490	12490	12490	12490	0
106	20241223	181400	383840290	12490	12490	12490	12490	0
107	20241223	181300	383840290	12490	12490	12490	12490	0
108	20241223	181200	383840290	12490	12490	12490	12490	0
109	20241223	181100	383840290	12490	12490	12490	12490	0
110	20241223	181000	383840290	12490	12490	12490	12490	0
111	20241223	180900	383840290	12490	12490	12490	12490	0
112	20241223	180800	383840290	12490	12490	12490	12490	0
113	20241223	180700	383840290	12490	12490	12490	12490	0
114	20241223	180600	383840290	12490	12490	12490	12490	0
115	20241223	180500	383840290	12490	12490	12490	12490	0
116	20241223	180400	383840290	12490	12490	12490	12490	0
117	20241223	180300	383840290	12490	12490	12490	12490	0
118	20241223	180200	383840290	12490	12490	12490	12490	0
119	20241223	180100	383840290	12490	12490	12490	12490	0
120	20241223	180000	383840290	12490	12490	12490	12490	0
121	20241223	175900	383840290	12490	12490	12490	12490	0
122	20241223	175800	383840290	12490	12490	12490	12490	235
123	20241223	175700	383840290	12490	12490	12490	12490	0
124	20241223	175600	383840290	12490	12490	12490	12490	0
125	20241223	175500	383840290	12490	12490	12490	12490	0
126	20241223	175400	383840290	12490	12490	12490	12490	0
127	20241223	175300	383840290	12490	12490	12490	12490	0
128	20241223	175200	383840290	12490	12490	12490	12490	0
129	20241223	175100	383840290	12490	12490	12490	12490	0
130	20241223	175000	383840290	12490	12490	12490	12490	0
131	20241223	174900	383840290	12490	12490	12490	12490	0
132	20241223	174800	383840290	12490	12490	12490	12490	0
133	20241223	174700	383840290	12490	12490	12490	12490	0
134	20241223	174600	383840290	12490	12490	12490	12490	0
135	20241223	174500	383840290	12490	12490	12490	12490	0
136	20241223	174400	383840290	12490	12490	12490	12490	0
137	20241223	174300	383840290	12490	12490	12490	12490	0
138	20241223	174200	383840290	12490	12490	12490	12490	0
139	20241223	174100	383840290	12490	12490	12490	12490	0
140	20241223	174000	383840290	12490	12490	12490	12490	0
141	20241223	173900	383840290	12490	12490	12490	12490	0
142	20241223	173800	383840290	12490	12490	12490	12490	0
143	20241223	173700	383840290	12490	12490	12490	12490	0
144	20241223	173600	383840290	12490	12490	12490	12490	0
145	20241223	173500	383840290	12490	12490	12490	12490	0
146	20241223	173400	383840290	12490	12490	12490	12490	0
147	20241223	173300	383840290	12490	12490	12490	12490	0
148	20241223	173200	383840290	12490	12490	12490	12490	0
149	20241223	173100	383840290	12490	12490	12490	12490	0
150	20241223	173000	383840290	12490	12490	12490	12490	0
151	20241223	172900	383840290	12490	12490	12490	12490	0
152	20241223	172800	383840290	12490	12490	12490	12490	235
153	20241223	172700	383840290	12490	12490	12490	12490	0
154	20241223	172600	383840290	12490	12490	12490	12490	0
155	20241223	172500	383840290	12490	12490	12490	12490	0
156	20241223	172400	383840290	12490	12490	12490	12490	0
157	20241223	172300	383840290	12490	12490	12490	12490	0
158	20241223	172200	383840290	12490	12490	12490	12490	0
159	20241223	172100	383840290	12490	12490	12490	12490	0
160	20241223	172000	383840290	12490	12490	12490	12490	0
161	20241223	171900	383840290	12490	12490	12490	12490	0
162	20241223	171800	383840290	12490	12490	12490	12490	0
163	20241223	171700	383840290	12490	12490	12490	12490	0
164	20241223	171600	383840290	12490	12490	12490	12490	0
165	20241223	171500	383840290	12490	12490	12490	12490	0
166	20241223	171400	383840290	12490	12490	12490	12490	0
167	20241223	171300	383840290	12490	12490	12490	12490	0
168	20241223	171200	383840290	12490	12490	12490	12490	0
169	20241223	171100	383840290	12490	12490	12490	12490	0
170	20241223	171000	383840290	12490	12490	12490	12490	0
171	20241223	170900	383840290	12490	12490	12490	12490	0
172	20241223	170800	383840290	12490	12490	12490	12490	0
173	20241223	170700	383840290	12490	12490	12490	12490	0
174	20241223	170600	383840290	12490	12490	12490	12490	0
175	20241223	170500	383840290	12490	12490	12490	12490	0
176	20241223	170400	383840290	12490	12490	12490	12490	0
177	20241223	170300	383840290	12490	12490	12490	12490	0
178	20241223	170200	383840290	12490	12490	12490	12490	0
179	20241223	170100	383840290	12490	12490	12490	12490	0
180	20241223	170000	383840290	12490	12490	12490	12490	0
181	20241223	165900	383840290	12490	12490	12490	12490	0
182	20241223	165800	383840290	12490	12490	12490	12490	235
183	20241223	165700	383840290	12490	12490	12490	12490	0
184	20241223	165600	383840290	12490	12490	12490	12490	0
185	20241223	165500	383840290	12490	12490	12490	12490	0
186	20241223	165400	383840290	12490	12490	12490	12490	0
187	20241223	165300	383840290	12490	12490	12490	12490	0
188	20241223	165200	383840290	12490	12490	12490	12490	0
189	20241223	165100	383840290	12490	12490	12490	12490	0
190	20241223	165000	383840290	12490	12490	12490	12490	0
191	20241223	164900	383840290	12490	12490	12490	12490	0
192	20241223	164800	383840290	12490	12490	12490	12490	0
193	20241223	164700	383840290	12490	12490	12490	12490	0
194	20241223	164600	383840290	12490	12490	12490	12490	0
195	20241223	164500	383840290	12490	12490	12490	12490	0
196	20241223	164400	383840290	12490	12490	12490	12490	0
197	20241223	164300	383840290	12490	12490	12490	12490	0
198	20241223	164200	383840290	12490	12490	12490	12490	0
199	20241223	164100	383840290	12490	12490	12490	12490	0
200	20241223	164000	383840290	12490	12490	12490	12490	0
201	20241223	163900	383840290	12490	12490	12490	12490	0
202	20241223	163800	383840290	12490	12490	12490	12490	0
203	20241223	163700	383840290	12490	12490	12490	12490	0
204	20241223	163600	383840290	12490	12490	12490	12490	0
205	20241223	163500	383840290	12490	12490	12490	12490	0
206	20241223	163400	383840290	12490	12490	12490	12490	0
207	20241223	163300	383840290	12490	12490	12490	12490	0
208	20241223	163200	383840290	12490	12490	12490	12490	0
209	20241223	163100	383840290	12490	12490	12490	12490	0
210	20241223	163000	383840290	12490	12490	12490	12490	0
211	20241223	162900	383840290	12490	12490	12490	12490	0
212	20241223	162800	383840290	12490	12490	12490	12490	235
213	20241223	162700	383840290	12490	12490	12490	12490	0
214	20241223	162600	383840290	12490	12490	12490	12490	0
215	20241223	162500	383840290	12490	12490	12490	12490	0
216	20241223	162400	383840290	12490	12490	12490	12490	0
217	20241223	162300	383840290	12490	12490	12490	12490	0
218	20241223	162200	383840290	12490	12490	12490	12490	0
219	20241223	162100	383840290	12490	12490	12490	12490	0
220	20241223	162000	383840290	12490	12490	12490	12490	0
221	20241223	161900	383840290	12490	12490	12490	12490	0
222	20241223	161800	383840290	12490	12490	12490	12490	0
223	20241223	161700	383840290	12490	12490	12490	12490	0
224	20241223	161600	383840290	12490	12490	12490	12490	0
225	20241223	161500	383840290	12490	12490	12490	12490	0
226	20241223	161400	383840290	12490	12490	12490	12490	0
227	20241223	161300	383840290	12490	12490	12490	12490	0
228	20241223	161200	383840290	12490	12490	12490	12490	0
229	20241223	161100	383840290	12490	12490	12490	12490	0
230	20241223	161000	383840290	12490	12490	12490	12490	0
231	20241223	160900	383840290	12490	12490	12490	12490	0
232	20241223	160800	383840290	12490	12490	12490	12490	0
233	20241223	160700	383840290	12490	12490	12490	12490	0
234	20241223	160600	383840290	12490	12490	12490	12490	0
235	20241223	160500	383840290	12490	12490	12490	12490	0
236	20241223	160400	383840290	12490	12490	12490	12490	0
237	20241223	160300	383840290	12490	12490	12490	12490	0
238	20241223	160200	383840290	12490	12490	12490	12490	0
239	20241223	160100	383840290	12490	12490	12490	12490	0
240	20241223	160000	383840290	12490	12490	12490	12490	0
241	20241223	155900	383840290	12490	12490	12490	12490	0
242	20241223	155800	383840290	12490	12490	12490	12490	235
243	20241223	155700	383840290	12490	12490	12490	12490	0
244	20241223	155600	383840290	12490	12490	12490	12490	0
245	20241223	155500	383840290	12490	12490	12490	12490	0
246	20241223	155400	383840290	12490	12490	12490	12490	0
247	20241223	155300	383840290	12490	12490	12490	12490	0
248	20241223	155200	383840290	12490	12490	12490	12490	0
249	20241223	155100	383840290	12490	12490	12490	12490	0
250	20241223	155000	383840290	12490	12490	12490	12490	0
251	20241223	154900	383840290	12490	12490	12490	12490	0
252	20241223	154800	383840290	12490	12490	12490	12490	0
253	20241223	154700	383840290	12490	12490	12490	12490	0
254	20241223	154600	383840290	12490	12490	12490	12490	0
255	20241223	154500	383840290	12490	12490	12490	12490	0
256	20241223	154400	383840290	12490	12490	12490	12490	0
257	20241223	154300	383840290	12490	12490	12490	12490	0
258	20241223	154200	383840290	12490	12490	12490	12490	0
259	20241223	154100	383840290	12490	12490	12490	12490	0
260	20241223	154000	383840290	12490	12490	12490	12490	0
261	20241223	153900	383840290	12490	12490	12490	12490	0
262	20241223	153800	383840290	12490	12490	12490	12490	0
263	20241223	153700	383840290	12490	12490	12490	12490	0
264	20241223	153600	383840290	12490	12490	12490	12490	0
265	20241223	153500	383840290	12490	12490	12490	12490	0
266	20241223	153400	383840290	12490	12490	12490	12490	0
267	20241223	153300	383840290	12490	12490	12490	12490	0
268	20241223	153200	383840290	12490	12490	12490	12490	0
269	20241223	153100	383840290	12490	12490	12490	12490	0
270	20241223	153000	383840290	12490	12490	12490	12490	235
271	20241223	152900	380905140	12500	12500	12500	12500	0
272	20241223	152800	380905140	12500	12500	12500	12500	0
273	20241223	152700	380905140	12500	12500	12500	12500	0
274	20241223	152600	380905140	12500	12500	12500	12500	0
275	20241223	152500	380905140	12500	12500	12500	12500	0
276	20241223	152400	380905140	12500	12500	12500	12500	0
277	20241223	152300	380905140	12500	12500	12500	12500	0
278	20241223	152200	380905140	12500	12500	12500	12500	0
279	20241223	152100	380905140	12500	12500	12500	12500	0
280	20241223	152000	380905140	12500	12500	12500	12500	0
281	20241223	151900	380905140	12500	12570	12570	12500	86
282	20241223	151800	379828560	12570	12500	12570	12500	29
283	20241223	151700	379464770	12550	12550	12550	12550	0
284	20241223	151600	379464770	12550	12550	12550	12550	1
285	20241223	151500	379452220	12500	12560	12560	12500	288
286	20241223	151400	375848730	12560	12560	12560	12560	0
287	20241223	151300	375848730	12560	12520	12560	12520	12
288	20241223	151200	375698410	12510	12510	12510	12510	0
289	20241223	151100	375698410	12510	12510	12510	12510	17
290	20241223	151000	375485740	12520	12520	12520	12520	0
291	20241223	150900	375485740	12520	12520	12520	12520	0
292	20241223	150800	375485740	12520	12520	12520	12520	0
293	20241223	150700	375485740	12520	12520	12520	12520	40
294	20241223	150600	374984940	12520	12520	12520	12520	0
295	20241223	150500	374984940	12520	12520	12520	12520	2
296	20241223	150400	374959900	12520	12520	12520	12520	0
297	20241223	150300	374959900	12520	12510	12520	12510	72
298	20241223	150200	374058930	12530	12530	12530	12530	0
299	20241223	150100	374058930	12530	12530	12530	12530	0
300	20241223	150000	374058930	12530	12530	12530	12530	0
301	20241223	145900	374058930	12530	12530	12530	12530	0
302	20241223	145800	374058930	12530	12530	12530	12530	0
303	20241223	145700	374058930	12530	12580	12580	12530	3
304	20241223	145600	374021290	12510	12510	12510	12510	0
305	20241223	145500	374021290	12510	12510	12510	12510	163
306	20241223	145400	371982160	12530	12540	12540	12530	81
307	20241223	145300	370967190	12560	12560	12560	12560	0
308	20241223	145200	370967190	12560	12560	12560	12560	0
309	20241223	145100	370967190	12560	12560	12560	12560	0
310	20241223	145000	370967190	12560	12560	12560	12560	17
311	20241223	144900	370753670	12560	12580	12580	12560	122
312	20241223	144800	369220210	12580	12590	12590	12580	70
313	20241223	144700	368339120	12590	12590	12590	12590	39
314	20241223	144600	367848110	12590	12590	12590	12590	535
315	20241223	144500	361112460	12590	12590	12590	12590	58
316	20241223	144400	360382240	12590	12590	12590	12590	110
317	20241223	144300	358997340	12590	12590	12590	12590	80
318	20241223	144200	357990140	12590	12590	12590	12590	43
319	20241223	144100	357448770	12580	12580	12580	12580	50
320	20241223	144000	356819770	12580	12570	12580	12570	127
321	20241223	143900	355222610	12570	12570	12570	12570	102
322	20241223	143800	353940470	12580	12580	12580	12580	33
323	20241223	143700	353525330	12580	12580	12590	12580	114
324	20241223	143600	352090820	12580	12580	12580	12580	53
325	20241223	143500	351424080	12580	12580	12580	12580	45
326	20241223	143400	350857980	12580	12580	12590	12580	132
327	20241223	143300	349197030	12580	12580	12580	12580	96
328	20241223	143200	347989350	12580	12580	12580	12580	44
329	20241223	143100	347435830	12580	12570	12580	12570	181
330	20241223	143000	345159050	12570	12570	12570	12570	101
331	20241223	142900	343889480	12560	12560	12560	12560	66
332	20241223	142800	343060520	12560	12580	12580	12560	54
333	20241223	142700	342381960	12580	12580	12580	12580	50
334	20241223	142600	341752960	12580	12580	12580	12580	71
335	20241223	142500	340859780	12580	12580	12580	12580	60
336	20241223	142400	340104980	12580	12580	12580	12580	70
337	20241223	142300	339224380	12560	12560	12560	12560	33
338	20241223	142200	338809900	12560	12570	12570	12560	141
339	20241223	142100	337037740	12560	12560	12560	12560	0
340	20241223	142000	337037740	12560	12570	12570	12560	47
341	20241223	141900	336447130	12560	12560	12560	12560	18
342	20241223	141800	336221050	12550	12550	12550	12550	140
343	20241223	141700	334464050	12540	12540	12540	12540	0
344	20241223	141600	334464050	12540	12540	12540	12540	0
345	20241223	141500	334464050	12540	12580	12580	12540	189
346	20241223	141400	332092350	12580	12580	12580	12580	53
347	20241223	141300	331425610	12580	12590	12590	12580	61
348	20241223	141200	330657880	12590	12590	12590	12590	72
349	20241223	141100	329751400	12590	12590	12590	12590	44
350	20241223	141000	329197440	12590	12590	12590	12590	52
351	20241223	140900	328542760	12590	12590	12590	12590	55
352	20241223	140800	327850310	12590	12570	12590	12570	146
353	20241223	140700	326013690	12530	12530	12530	12530	17
354	20241223	140600	325800680	12580	12580	12580	12580	60
355	20241223	140500	325045880	12580	12580	12580	12580	64
356	20241223	140400	324240760	12580	12580	12580	12580	61
357	20241223	140300	323473380	12580	12580	12580	12580	46
358	20241223	140200	322894700	12580	12580	12580	12580	57
359	20241223	140100	322177640	12580	12580	12580	12580	51
360	20241223	140000	321536060	12580	12580	12580	12580	55
361	20241223	135900	320844160	12580	12570	12580	12570	456
362	20241223	135800	315108840	12570	12570	12570	12570	15
363	20241223	135700	314920290	12520	12520	12520	12520	0
364	20241223	135600	314920290	12520	12520	12520	12520	0
365	20241223	135500	314920290	12520	12520	12520	12520	0
366	20241223	135400	314920290	12520	12520	12520	12520	0
367	20241223	135300	314920290	12520	12520	12520	12520	0
368	20241223	135200	314920290	12520	12520	12520	12520	0
369	20241223	135100	314920290	12520	12520	12520	12520	0
370	20241223	135000	314920290	12520	12520	12520	12520	550
371	20241223	134900	308034290	12590	12590	12590	12590	55
372	20241223	134800	307341840	12590	12590	12590	12590	111
373	20241223	134700	305944350	12590	12590	12590	12590	19
374	20241223	134600	305705140	12590	12590	12590	12570	424
375	20241223	134500	300367550	12590	12590	12590	12590	61
376	20241223	134400	299599560	12590	12590	12590	12590	16
377	20241223	134300	299398120	12580	12580	12590	12580	80
378	20241223	134200	298391560	12580	12580	12580	12580	104
379	20241223	134100	297083240	12580	12570	12580	12570	11
380	20241223	134000	296944870	12570	12570	12580	12570	111
381	20241223	133900	295549260	12570	12570	12570	12570	44
382	20241223	133800	294996180	12570	12570	12570	12570	56
383	20241223	133700	294292260	12570	12570	12570	12570	50
384	20241223	133600	293663760	12570	12580	12580	12570	52
385	20241223	133500	293009940	12580	12580	12580	12580	66
386	20241223	133400	292179660	12580	12580	12580	12580	57
387	20241223	133300	291462600	12580	12580	12580	12580	43
388	20241223	133200	290921660	12580	12580	12580	12580	62
389	20241223	133100	290141700	12580	12570	12580	12570	328
390	20241223	133000	286017390	12480	12480	12480	12480	0
391	20241223	132900	286017390	12480	12480	12480	12480	0
392	20241223	132800	286017390	12480	12480	12480	12480	0
393	20241223	132700	286017390	12480	12480	12480	12480	0
394	20241223	132600	286017390	12480	12480	12480	12480	0
395	20241223	132500	286017390	12480	12580	12580	12480	36
396	20241223	132400	285565610	12580	12570	12580	12570	103
397	20241223	132300	284270520	12570	12570	12570	12570	43
398	20241223	132200	283730010	12570	12480	12570	12480	45
399	20241223	132100	283164960	12570	12560	12570	12560	109
400	20241223	132000	281795320	12560	12550	12560	12550	51
401	20241223	131900	281154940	12550	12550	12550	12550	55
402	20241223	131800	280464690	12550	12550	12550	12550	94
403	20241223	131700	279284990	12550	12550	12550	12550	0
404	20241223	131600	279284990	12550	12550	12550	12550	41
405	20241223	131500	278770440	12550	12560	12560	12550	89
406	20241223	131400	277653340	12560	12550	12560	12550	17
407	20241223	131300	277439980	12550	12550	12550	12550	38
408	20241223	131200	276963080	12550	12580	12580	12550	94
409	20241223	131100	275782480	12580	12580	12580	12550	51
410	20241223	131000	275141140	12580	12580	12580	12580	48
411	20241223	130900	274537300	12580	12580	12580	12580	41
412	20241223	130800	274021520	12580	12580	12580	12580	69
413	20241223	130700	273153500	12580	12580	12580	12550	36
414	20241223	130600	272700650	12580	12580	12580	12580	59
415	20241223	130500	271958430	12580	12570	12580	12550	71
416	20241223	130400	271065780	12580	12580	12580	12580	63
417	20241223	130300	270273240	12570	12570	12580	12570	60
418	20241223	130200	269518850	12570	12560	12570	12560	46
419	20241223	130100	268940730	12550	12550	12550	12550	0
420	20241223	130000	268940730	12550	12560	12570	12550	131
421	20241223	125900	267295210	12550	12540	12550	12540	151
422	20241223	125800	265400400	12540	12540	12540	12540	59
423	20241223	125700	264660540	12540	12550	12550	12540	106
424	20241223	125600	263330890	12550	12540	12550	12530	66
425	20241223	125500	262503110	12530	12520	12530	12520	105
426	20241223	125400	261187560	12520	12510	12520	12510	64
427	20241223	125300	260386340	12520	12520	12520	12520	78
428	20241223	125200	259409780	12570	12570	12570	12520	57
429	20241223	125100	258694490	12570	12570	12570	12570	38
430	20241223	125000	258216830	12570	12580	12580	12570	53
431	20241223	124900	257550370	12580	12570	12580	12570	121
432	20241223	124800	256029160	12570	12570	12570	12570	51
433	20241223	124700	255388090	12570	12560	12570	12560	52
434	20241223	124600	254734750	12560	12560	12560	12560	55
435	20241223	124500	254043950	12560	12560	12560	12560	53
436	20241223	124400	253378270	12560	12560	12560	12560	55
437	20241223	124300	252687470	12560	12570	12570	12560	81
438	20241223	124200	251669860	12570	12580	12580	12570	50
439	20241223	124100	251041170	12580	12570	12580	12570	44
440	20241223	124000	250487820	12570	12570	12570	12570	48
441	20241223	123900	249884460	12570	12570	12570	12570	74
442	20241223	123800	248954280	12570	12520	12570	12520	118
443	20241223	123700	247475980	12440	12570	12570	12440	138
444	20241223	123600	245751590	12570	12580	12580	12570	107
445	20241223	123500	244405890	12570	12570	12580	12570	43
446	20241223	123400	243865210	12570	12570	12570	12570	39
447	20241223	123300	243374980	12570	12570	12570	12570	44
448	20241223	123200	242821900	12570	12560	12570	12560	58
449	20241223	123100	242093150	12560	12560	12560	12560	66
450	20241223	123000	241264190	12560	12560	12560	12560	79
451	20241223	122900	240271950	12560	12560	12560	12560	168
452	20241223	122800	238161870	12560	12560	12560	12560	55
453	20241223	122700	237471070	12560	12560	12560	12560	44
454	20241223	122600	236918430	12560	12560	12560	12560	52
455	20241223	122500	236265310	12560	12560	12560	12560	59
456	20241223	122400	235524270	12560	12530	12560	12530	1285
457	20241223	122300	219403300	12520	12520	12520	12520	709
458	20241223	122200	210526620	12520	12520	12520	12520	69
459	20241223	122100	209662740	12520	12490	12520	12490	1015
460	20241223	122000	196976640	12480	12470	12480	12460	328
461	20241223	121900	192885560	12460	12460	12460	12460	491
462	20241223	121800	186767700	12460	12460	12460	12460	80
463	20241223	121700	185770900	12460	12460	12460	12460	49
464	20241223	121600	185160360	12460	12450	12460	12450	65
465	20241223	121500	184350780	12450	12450	12450	12450	110
466	20241223	121400	182981280	12450	12450	12450	12450	310
467	20241223	121300	179121780	12400	12400	12400	12400	0
468	20241223	121200	179121780	12400	12400	12400	12400	0
469	20241223	121100	179121780	12400	12400	12400	12400	0
470	20241223	121000	179121780	12400	12400	12400	12400	0
471	20241223	120900	179121780	12400	12400	12400	12400	0
472	20241223	120800	179121780	12400	12400	12400	12400	0
473	20241223	120700	179121780	12400	12400	12400	12400	3
474	20241223	120600	179084580	12450	12450	12450	12450	0
475	20241223	120500	179084580	12450	12450	12450	12450	0
476	20241223	120400	179084580	12450	12450	12450	12450	0
477	20241223	120300	179084580	12450	12450	12450	12450	0
478	20241223	120200	179084580	12450	12450	12450	12450	0
479	20241223	120100	179084580	12450	12430	12450	12430	322
480	20241223	120000	175078630	12420	12420	12420	12420	219
481	20241223	115900	172358650	12430	12420	12430	12420	102
482	20241223	115800	171091720	12420	12420	12420	12420	6
483	20241223	115700	171017200	12420	12420	12420	12420	0
484	20241223	115600	171017200	12420	12420	12420	12420	0
485	20241223	115500	171017200	12420	12420	12420	12420	1
486	20241223	115400	171004780	12420	12420	12420	12420	77
487	20241223	115300	170048440	12420	12420	12420	12420	23
488	20241223	115200	169762780	12410	12410	12410	12410	97
489	20241223	115100	168559010	12410	12410	12410	12410	0
490	20241223	115000	168559010	12410	12410	12410	12410	0
491	20241223	114900	168559010	12410	12410	12410	12410	0
492	20241223	114800	168559010	12410	12410	12410	12410	1
493	20241223	114700	168546600	12410	12410	12410	12410	2
494	20241223	114600	168521780	12410	12410	12410	12410	0
495	20241223	114500	168521780	12410	12410	12410	12410	24
496	20241223	114400	168223940	12410	12410	12410	12410	0
497	20241223	114300	168223940	12410	12410	12410	12410	76
498	20241223	114200	167280780	12410	12410	12410	12410	17
499	20241223	114100	167069810	12410	12410	12410	12410	0
500	20241223	114000	167069810	12410	12410	12410	12410	0
501	20241223	113900	167069810	12410	12410	12410	12410	0
502	20241223	113800	167069810	12410	12410	12410	12410	0
503	20241223	113700	167069810	12410	12410	12410	12410	136
504	20241223	113600	165382050	12430	12430	12430	12430	0
505	20241223	113500	165382050	12430	12430	12430	12430	1
506	20241223	113400	165369620	12410	12410	12410	12410	0
507	20241223	113300	165369620	12410	12410	12410	12410	0
508	20241223	113200	165369620	12410	12410	12410	12410	0
509	20241223	113100	165369620	12410	12410	12410	12410	18
510	20241223	113000	165146240	12430	12430	12430	12430	17
511	20241223	112900	164934930	12430	12430	12430	12430	0
512	20241223	112800	164934930	12430	12430	12430	12430	0
513	20241223	112700	164934930	12430	12430	12430	12430	0
514	20241223	112600	164934930	12430	12430	12430	12430	0
515	20241223	112500	164934930	12430	12430	12430	12430	0
516	20241223	112400	164934930	12430	12430	12430	12430	0
517	20241223	112300	164934930	12430	12430	12430	12430	0
518	20241223	112200	164934930	12430	12430	12430	12430	0
519	20241223	112100	164934930	12430	12430	12430	12430	0
520	20241223	112000	164934930	12430	12430	12430	12430	10
521	20241223	111900	164810630	12400	12410	12410	12400	21
522	20241223	111800	164550130	12420	12420	12420	12420	0
523	20241223	111700	164550130	12420	12420	12420	12420	0
524	20241223	111600	164550130	12420	12420	12420	12420	0
525	20241223	111500	164550130	12420	12420	12420	12420	0
526	20241223	111400	164550130	12420	12420	12420	12420	0
527	20241223	111300	164550130	12420	12410	12420	12410	86
528	20241223	111200	163482020	12400	12400	12400	12400	16
529	20241223	111100	163283620	12400	12400	12400	12400	0
530	20241223	111000	163283620	12400	12400	12400	12400	20
531	20241223	110900	163035620	12400	12400	12400	12400	0
532	20241223	110800	163035620	12400	12410	12420	12400	153
533	20241223	110700	161137930	12420	12420	12420	12420	0
534	20241223	110600	161137930	12420	12420	12420	12420	0
535	20241223	110500	161137930	12420	12420	12420	12420	0
536	20241223	110400	161137930	12420	12420	12420	12420	0
537	20241223	110300	161137930	12420	12430	12430	12420	182
538	20241223	110200	158876670	12450	12450	12450	12450	0
539	20241223	110100	158876670	12450	12450	12450	12450	0
540	20241223	110000	158876670	12450	12450	12450	12450	0
541	20241223	105900	158876670	12450	12450	12450	12450	0
542	20241223	105800	158876670	12450	12450	12450	12450	0
543	20241223	105700	158876670	12450	12450	12450	12450	19
544	20241223	105600	158640120	12450	12450	12450	12450	0
545	20241223	105500	158640120	12450	12450	12450	12450	1
546	20241223	105400	158627670	12440	12440	12440	12440	14
547	20241223	105300	158453510	12440	12440	12440	12440	37
548	20241223	105200	157993230	12450	12450	12450	12450	0
549	20241223	105100	157993230	12450	12450	12450	12450	115
550	20241223	105000	156561480	12440	12450	12450	12440	34
551	20241223	104900	156138510	12440	12440	12440	12440	231
552	20241223	104800	153264870	12440	12440	12440	12440	0
553	20241223	104700	153264870	12440	12440	12440	12440	0
554	20241223	104600	153264870	12440	12440	12440	12440	1
555	20241223	104500	153252430	12410	12410	12410	12410	30
556	20241223	104400	152880130	12450	12450	12450	12450	0
557	20241223	104300	152880130	12450	12440	12450	12440	13
558	20241223	104200	152718400	12450	12440	12450	12440	201
559	20241223	104100	150217940	12440	12440	12440	12440	1
560	20241223	104000	150205500	12430	12420	12430	12420	214
561	20241223	103900	147546110	12410	12410	12410	12410	189
562	20241223	103800	145200620	12400	12400	12400	12400	100
563	20241223	103700	143960620	12410	12410	12410	12410	2
564	20241223	103600	143935800	12390	12390	12390	12390	0
565	20241223	103500	143935800	12390	12370	12390	12370	134
566	20241223	103400	142277040	12380	12390	12390	12380	33
567	20241223	103300	141868180	12420	12420	12420	12420	11
568	20241223	103200	141731560	12390	12390	12390	12390	0
569	20241223	103100	141731560	12390	12390	12390	12390	18
570	20241223	103000	141508540	12400	12400	12400	12400	1
571	20241223	102900	141496140	12420	12420	12420	12420	0
572	20241223	102800	141496140	12420	12420	12420	12420	6
573	20241223	102700	141421620	12380	12380	12380	12380	0
574	20241223	102600	141421620	12380	12380	12380	12380	10
575	20241223	102500	141297820	12380	12390	12390	12380	257
576	20241223	102400	138113760	12430	12430	12430	12430	1
577	20241223	102300	138101330	12450	12450	12450	12450	0
578	20241223	102200	138101330	12450	12450	12450	12450	0
579	20241223	102100	138101330	12450	12450	12450	12450	0
580	20241223	102000	138101330	12450	12450	12450	12450	0
581	20241223	101900	138101330	12450	12450	12450	12450	0
582	20241223	101800	138101330	12450	12450	12450	12450	0
583	20241223	101700	138101330	12450	12450	12450	12450	0
584	20241223	101600	138101330	12450	12450	12450	12450	0
585	20241223	101500	138101330	12450	12450	12450	12450	0
586	20241223	101400	138101330	12450	12450	12450	12450	0
587	20241223	101300	138101330	12450	12450	12450	12450	0
588	20241223	101200	138101330	12450	12450	12450	12450	0
589	20241223	101100	138101330	12450	12410	12450	12410	1004
590	20241223	101000	125630220	12410	12410	12410	12410	10
591	20241223	100900	125506120	12410	12410	12410	12410	0
592	20241223	100800	125506120	12410	12410	12410	12410	300
593	20241223	100700	121783120	12410	12410	12410	12410	3
594	20241223	100600	121745890	12410	12410	12410	12410	0
595	20241223	100500	121745890	12410	12410	12410	12410	3
596	20241223	100400	121708660	12410	12410	12410	12410	25
597	20241223	100300	121398410	12410	12410	12410	12410	0
598	20241223	100200	121398410	12410	12410	12410	12410	0
599	20241223	100100	121398410	12410	12370	12410	12370	75
600	20241223	100000	120470620	12360	12360	12360	12360	0
601	20241223	095900	120470620	12360	12360	12360	12360	0
602	20241223	095800	120470620	12360	12360	12360	12360	0
603	20241223	095700	120470620	12360	12360	12360	12360	0
604	20241223	095600	120470620	12360	12360	12360	12360	0
605	20241223	095500	120470620	12360	12360	12360	12360	0
606	20241223	095400	120470620	12360	12360	12360	12360	0
607	20241223	095300	120470620	12360	12360	12360	12360	136
608	20241223	095200	118789660	12360	12360	12360	12360	0
609	20241223	095100	118789660	12360	12350	12360	12350	561
610	20241223	095000	111859320	12340	12280	12340	12280	101
611	20241223	094900	110618980	12280	12300	12300	12280	3865
612	20241223	094800	63145730	12340	12340	12340	12340	256
613	20241223	094700	59986690	12340	12340	12340	12340	6
614	20241223	094600	59912650	12340	12340	12340	12340	2
615	20241223	094500	59887970	12320	12310	12320	12310	513
616	20241223	094400	53570170	12320	12320	12320	12320	0
617	20241223	094300	53570170	12320	12320	12320	12320	0
618	20241223	094200	53570170	12320	12300	12320	12300	37
619	20241223	094100	53114870	12320	12320	12320	12320	0
620	20241223	094000	53114870	12320	12320	12320	12320	0
621	20241223	093900	53114870	12320	12300	12320	12300	215
622	20241223	093800	50467900	12300	12300	12300	12300	1
623	20241223	093700	50455600	12250	12300	12300	12240	998
624	20241223	093600	38237240	12260	12260	12260	12260	0
625	20241223	093500	38237240	12260	12300	12300	12260	18
626	20241223	093400	38016520	12290	12290	12290	12290	17
627	20241223	093300	37807590	12290	12290	12290	12290	1
628	20241223	093200	37795300	12240	12260	12260	12240	100
629	20241223	093100	36570230	12260	12260	12260	12260	0
630	20241223	093000	36570230	12260	12260	12260	12260	1033
631	20241223	092900	23905650	12280	12280	12280	12280	0
632	20241223	092800	23905650	12280	12270	12280	12260	123
633	20241223	092700	22396310	12290	12290	12290	12290	5
634	20241223	092600	22334860	12290	12290	12290	12290	7
635	20241223	092500	22248830	12270	12270	12270	12270	0
636	20241223	092400	22248830	12270	12270	12270	12270	100
637	20241223	092300	21021830	12280	12280	12280	12280	278
638	20241223	092200	17607990	12280	12290	12290	12280	50
639	20241223	092100	16993810	12350	12340	12350	12290	740
640	20241223	092000	7886990	12420	12420	12420	12420	0
641	20241223	091900	7886990	12420	12340	12420	12340	17
642	20241223	091800	7677130	12340	12350	12360	12340	53
643	20241223	091700	7022720	12430	12430	12430	12430	0
644	20241223	091600	7022720	12430	12430	12430	12430	0
645	20241223	091500	7022720	12430	12430	12430	12430	0
646	20241223	091400	7022720	12430	12380	12430	12380	3
647	20241223	091300	6985530	12430	12430	12430	12430	2
648	20241223	091200	6960670	12430	12410	12430	12410	45
649	20241223	091100	6401460	12400	12390	12400	12390	13
650	20241223	091000	6240280	12390	12320	12390	12310	98
651	20241223	090900	5028850	12420	12380	12420	12380	85
652	20241223	090800	3973310	12380	12380	12380	12380	20
653	20241223	090700	3725710	12290	12330	12330	12290	154
654	20241223	090600	1831170	12320	12320	12320	12320	0
655	20241223	090500	1831170	12320	12320	12320	12320	0
656	20241223	090400	1831170	12320	12310	12320	12310	40
657	20241223	090300	1338640	12510	12510	12510	12510	0
658	20241223	090200	1338640	12510	12510	12510	12510	0
659	20241223	090100	1338640	12510	12510	12510	12510	100
660	20241223	090000	87640	12520	12520	12520	12520	7