KissMeData/086820/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	200000	950105940	20100	20100	20100	20100	478
3	20241223	195900	950105940	20100	20100	20100	20100	0
4	20241223	195800	950105940	20100	20100	20100	20100	0
5	20241223	195700	950105940	20100	20100	20100	20100	0
6	20241223	195600	950105940	20100	20100	20100	20100	0
7	20241223	195500	950105940	20100	20100	20100	20100	0
8	20241223	195400	950105940	20100	20100	20100	20100	0
9	20241223	195300	950105940	20100	20100	20100	20100	0
10	20241223	195200	950105940	20100	20100	20100	20100	0
11	20241223	195100	950105940	20100	20100	20100	20100	0
12	20241223	195000	950105940	20100	20100	20100	20100	0
13	20241223	194900	950105940	20100	20100	20100	20100	0
14	20241223	194800	950105940	20100	20100	20100	20100	0
15	20241223	194700	950105940	20100	20100	20100	20100	0
16	20241223	194600	950105940	20100	20100	20100	20100	0
17	20241223	194500	950105940	20100	20100	20100	20100	0
18	20241223	194400	950105940	20100	20100	20100	20100	0
19	20241223	194300	950105940	20100	20100	20100	20100	0
20	20241223	194200	950105940	20100	20100	20100	20100	0
21	20241223	194100	950105940	20100	20100	20100	20100	0
22	20241223	194000	950105940	20100	20100	20100	20100	0
23	20241223	193900	950105940	20100	20100	20100	20100	0
24	20241223	193800	950105940	20100	20100	20100	20100	0
25	20241223	193700	950105940	20100	20100	20100	20100	0
26	20241223	193600	950105940	20100	20100	20100	20100	0
27	20241223	193500	950105940	20100	20100	20100	20100	0
28	20241223	193400	950105940	20100	20100	20100	20100	0
29	20241223	193300	950105940	20100	20100	20100	20100	0
30	20241223	193200	950105940	20100	20100	20100	20100	0
31	20241223	193100	950105940	20100	20100	20100	20100	0
32	20241223	193000	950105940	20100	20100	20100	20100	478
33	20241223	192900	950105940	20100	20100	20100	20100	0
34	20241223	192800	950105940	20100	20100	20100	20100	0
35	20241223	192700	950105940	20100	20100	20100	20100	0
36	20241223	192600	950105940	20100	20100	20100	20100	0
37	20241223	192500	950105940	20100	20100	20100	20100	0
38	20241223	192400	950105940	20100	20100	20100	20100	0
39	20241223	192300	950105940	20100	20100	20100	20100	0
40	20241223	192200	950105940	20100	20100	20100	20100	0
41	20241223	192100	950105940	20100	20100	20100	20100	0
42	20241223	192000	950105940	20100	20100	20100	20100	0
43	20241223	191900	950105940	20100	20100	20100	20100	0
44	20241223	191800	950105940	20100	20100	20100	20100	0
45	20241223	191700	950105940	20100	20100	20100	20100	0
46	20241223	191600	950105940	20100	20100	20100	20100	0
47	20241223	191500	950105940	20100	20100	20100	20100	0
48	20241223	191400	950105940	20100	20100	20100	20100	0
49	20241223	191300	950105940	20100	20100	20100	20100	0
50	20241223	191200	950105940	20100	20100	20100	20100	0
51	20241223	191100	950105940	20100	20100	20100	20100	0
52	20241223	191000	950105940	20100	20100	20100	20100	0
53	20241223	190900	950105940	20100	20100	20100	20100	0
54	20241223	190800	950105940	20100	20100	20100	20100	0
55	20241223	190700	950105940	20100	20100	20100	20100	0
56	20241223	190600	950105940	20100	20100	20100	20100	0
57	20241223	190500	950105940	20100	20100	20100	20100	0
58	20241223	190400	950105940	20100	20100	20100	20100	0
59	20241223	190300	950105940	20100	20100	20100	20100	0
60	20241223	190200	950105940	20100	20100	20100	20100	0
61	20241223	190100	950105940	20100	20100	20100	20100	0
62	20241223	190000	950105940	20100	20100	20100	20100	478
63	20241223	185900	950105940	20100	20100	20100	20100	0
64	20241223	185800	950105940	20100	20100	20100	20100	0
65	20241223	185700	950105940	20100	20100	20100	20100	0
66	20241223	185600	950105940	20100	20100	20100	20100	0
67	20241223	185500	950105940	20100	20100	20100	20100	0
68	20241223	185400	950105940	20100	20100	20100	20100	0
69	20241223	185300	950105940	20100	20100	20100	20100	0
70	20241223	185200	950105940	20100	20100	20100	20100	0
71	20241223	185100	950105940	20100	20100	20100	20100	0
72	20241223	185000	950105940	20100	20100	20100	20100	0
73	20241223	184900	950105940	20100	20100	20100	20100	0
74	20241223	184800	950105940	20100	20100	20100	20100	0
75	20241223	184700	950105940	20100	20100	20100	20100	0
76	20241223	184600	950105940	20100	20100	20100	20100	0
77	20241223	184500	950105940	20100	20100	20100	20100	0
78	20241223	184400	950105940	20100	20100	20100	20100	0
79	20241223	184300	950105940	20100	20100	20100	20100	0
80	20241223	184200	950105940	20100	20100	20100	20100	0
81	20241223	184100	950105940	20100	20100	20100	20100	0
82	20241223	184000	950105940	20100	20100	20100	20100	0
83	20241223	183900	950105940	20100	20100	20100	20100	0
84	20241223	183800	950105940	20100	20100	20100	20100	0
85	20241223	183700	950105940	20100	20100	20100	20100	0
86	20241223	183600	950105940	20100	20100	20100	20100	0
87	20241223	183500	950105940	20100	20100	20100	20100	0
88	20241223	183400	950105940	20100	20100	20100	20100	0
89	20241223	183300	950105940	20100	20100	20100	20100	0
90	20241223	183200	950105940	20100	20100	20100	20100	0
91	20241223	183100	950105940	20100	20100	20100	20100	0
92	20241223	183000	950105940	20100	20100	20100	20100	478
93	20241223	182900	950105940	20100	20100	20100	20100	0
94	20241223	182800	950105940	20100	20100	20100	20100	0
95	20241223	182700	950105940	20100	20100	20100	20100	0
96	20241223	182600	950105940	20100	20100	20100	20100	0
97	20241223	182500	950105940	20100	20100	20100	20100	0
98	20241223	182400	950105940	20100	20100	20100	20100	0
99	20241223	182300	950105940	20100	20100	20100	20100	0
100	20241223	182200	950105940	20100	20100	20100	20100	0
101	20241223	182100	950105940	20100	20100	20100	20100	0
102	20241223	182000	950105940	20100	20100	20100	20100	0
103	20241223	181900	950105940	20100	20100	20100	20100	0
104	20241223	181800	950105940	20100	20100	20100	20100	0
105	20241223	181700	950105940	20100	20100	20100	20100	0
106	20241223	181600	950105940	20100	20100	20100	20100	0
107	20241223	181500	950105940	20100	20100	20100	20100	0
108	20241223	181400	950105940	20100	20100	20100	20100	0
109	20241223	181300	950105940	20100	20100	20100	20100	0
110	20241223	181200	950105940	20100	20100	20100	20100	0
111	20241223	181100	950105940	20100	20100	20100	20100	0
112	20241223	181000	950105940	20100	20100	20100	20100	0
113	20241223	180900	950105940	20100	20100	20100	20100	0
114	20241223	180800	950105940	20100	20100	20100	20100	0
115	20241223	180700	950105940	20100	20100	20100	20100	0
116	20241223	180600	950105940	20100	20100	20100	20100	0
117	20241223	180500	950105940	20100	20100	20100	20100	0
118	20241223	180400	950105940	20100	20100	20100	20100	0
119	20241223	180300	950105940	20100	20100	20100	20100	0
120	20241223	180200	950105940	20100	20100	20100	20100	0
121	20241223	180100	950105940	20100	20100	20100	20100	0
122	20241223	180000	950105940	20100	20100	20100	20100	478
123	20241223	175900	950105940	20100	20100	20100	20100	0
124	20241223	175800	950105940	20100	20100	20100	20100	0
125	20241223	175700	950105940	20100	20100	20100	20100	0
126	20241223	175600	950105940	20100	20100	20100	20100	0
127	20241223	175500	950105940	20100	20100	20100	20100	0
128	20241223	175400	950105940	20100	20100	20100	20100	0
129	20241223	175300	950105940	20100	20100	20100	20100	0
130	20241223	175200	950105940	20100	20100	20100	20100	0
131	20241223	175100	950105940	20100	20100	20100	20100	0
132	20241223	175000	950105940	20100	20100	20100	20100	0
133	20241223	174900	950105940	20100	20100	20100	20100	0
134	20241223	174800	950105940	20100	20100	20100	20100	0
135	20241223	174700	950105940	20100	20100	20100	20100	0
136	20241223	174600	950105940	20100	20100	20100	20100	0
137	20241223	174500	950105940	20100	20100	20100	20100	0
138	20241223	174400	950105940	20100	20100	20100	20100	0
139	20241223	174300	950105940	20100	20100	20100	20100	0
140	20241223	174200	950105940	20100	20100	20100	20100	0
141	20241223	174100	950105940	20100	20100	20100	20100	0
142	20241223	174000	950105940	20100	20100	20100	20100	0
143	20241223	173900	950105940	20100	20100	20100	20100	0
144	20241223	173800	950105940	20100	20100	20100	20100	0
145	20241223	173700	950105940	20100	20100	20100	20100	0
146	20241223	173600	950105940	20100	20100	20100	20100	0
147	20241223	173500	950105940	20100	20100	20100	20100	0
148	20241223	173400	950105940	20100	20100	20100	20100	0
149	20241223	173300	950105940	20100	20100	20100	20100	0
150	20241223	173200	950105940	20100	20100	20100	20100	0
151	20241223	173100	950105940	20100	20100	20100	20100	0
152	20241223	173000	950105940	20100	20100	20100	20100	478
153	20241223	172900	950105940	20100	20100	20100	20100	0
154	20241223	172800	950105940	20100	20100	20100	20100	0
155	20241223	172700	950105940	20100	20100	20100	20100	0
156	20241223	172600	950105940	20100	20100	20100	20100	0
157	20241223	172500	950105940	20100	20100	20100	20100	0
158	20241223	172400	950105940	20100	20100	20100	20100	0
159	20241223	172300	950105940	20100	20100	20100	20100	0
160	20241223	172200	950105940	20100	20100	20100	20100	0
161	20241223	172100	950105940	20100	20100	20100	20100	0
162	20241223	172000	950105940	20100	20100	20100	20100	0
163	20241223	171900	950105940	20100	20100	20100	20100	0
164	20241223	171800	950105940	20100	20100	20100	20100	0
165	20241223	171700	950105940	20100	20100	20100	20100	0
166	20241223	171600	950105940	20100	20100	20100	20100	0
167	20241223	171500	950105940	20100	20100	20100	20100	0
168	20241223	171400	950105940	20100	20100	20100	20100	0
169	20241223	171300	950105940	20100	20100	20100	20100	0
170	20241223	171200	950105940	20100	20100	20100	20100	0
171	20241223	171100	950105940	20100	20100	20100	20100	0
172	20241223	171000	950105940	20100	20100	20100	20100	0
173	20241223	170900	950105940	20100	20100	20100	20100	0
174	20241223	170800	950105940	20100	20100	20100	20100	0
175	20241223	170700	950105940	20100	20100	20100	20100	0
176	20241223	170600	950105940	20100	20100	20100	20100	0
177	20241223	170500	950105940	20100	20100	20100	20100	0
178	20241223	170400	950105940	20100	20100	20100	20100	0
179	20241223	170300	950105940	20100	20100	20100	20100	0
180	20241223	170200	950105940	20100	20100	20100	20100	0
181	20241223	170100	950105940	20100	20100	20100	20100	0
182	20241223	170000	950105940	20100	20100	20100	20100	478
183	20241223	165900	950105940	20100	20100	20100	20100	0
184	20241223	165800	950105940	20100	20100	20100	20100	0
185	20241223	165700	950105940	20100	20100	20100	20100	0
186	20241223	165600	950105940	20100	20100	20100	20100	0
187	20241223	165500	950105940	20100	20100	20100	20100	0
188	20241223	165400	950105940	20100	20100	20100	20100	0
189	20241223	165300	950105940	20100	20100	20100	20100	0
190	20241223	165200	950105940	20100	20100	20100	20100	0
191	20241223	165100	950105940	20100	20100	20100	20100	0
192	20241223	165000	950105940	20100	20100	20100	20100	0
193	20241223	164900	950105940	20100	20100	20100	20100	0
194	20241223	164800	950105940	20100	20100	20100	20100	0
195	20241223	164700	950105940	20100	20100	20100	20100	0
196	20241223	164600	950105940	20100	20100	20100	20100	0
197	20241223	164500	950105940	20100	20100	20100	20100	0
198	20241223	164400	950105940	20100	20100	20100	20100	0
199	20241223	164300	950105940	20100	20100	20100	20100	0
200	20241223	164200	950105940	20100	20100	20100	20100	0
201	20241223	164100	950105940	20100	20100	20100	20100	0
202	20241223	164000	950105940	20100	20100	20100	20100	0
203	20241223	163900	950105940	20100	20100	20100	20100	0
204	20241223	163800	950105940	20100	20100	20100	20100	0
205	20241223	163700	950105940	20100	20100	20100	20100	0
206	20241223	163600	950105940	20100	20100	20100	20100	0
207	20241223	163500	950105940	20100	20100	20100	20100	0
208	20241223	163400	950105940	20100	20100	20100	20100	0
209	20241223	163300	950105940	20100	20100	20100	20100	0
210	20241223	163200	950105940	20100	20100	20100	20100	0
211	20241223	163100	950105940	20100	20100	20100	20100	0
212	20241223	163000	950105940	20100	20100	20100	20100	478
213	20241223	162900	950105940	20100	20100	20100	20100	0
214	20241223	162800	950105940	20100	20100	20100	20100	0
215	20241223	162700	950105940	20100	20100	20100	20100	0
216	20241223	162600	950105940	20100	20100	20100	20100	0
217	20241223	162500	950105940	20100	20100	20100	20100	0
218	20241223	162400	950105940	20100	20100	20100	20100	0
219	20241223	162300	950105940	20100	20100	20100	20100	0
220	20241223	162200	950105940	20100	20100	20100	20100	0
221	20241223	162100	950105940	20100	20100	20100	20100	0
222	20241223	162000	950105940	20100	20100	20100	20100	0
223	20241223	161900	950105940	20100	20100	20100	20100	0
224	20241223	161800	950105940	20100	20100	20100	20100	0
225	20241223	161700	950105940	20100	20100	20100	20100	0
226	20241223	161600	950105940	20100	20100	20100	20100	0
227	20241223	161500	950105940	20100	20100	20100	20100	0
228	20241223	161400	950105940	20100	20100	20100	20100	0
229	20241223	161300	950105940	20100	20100	20100	20100	0
230	20241223	161200	950105940	20100	20100	20100	20100	0
231	20241223	161100	950105940	20100	20100	20100	20100	0
232	20241223	161000	950105940	20100	20100	20100	20100	0
233	20241223	160900	950105940	20100	20100	20100	20100	0
234	20241223	160800	950105940	20100	20100	20100	20100	0
235	20241223	160700	950105940	20100	20100	20100	20100	0
236	20241223	160600	950105940	20100	20100	20100	20100	0
237	20241223	160500	950105940	20100	20100	20100	20100	0
238	20241223	160400	950105940	20100	20100	20100	20100	0
239	20241223	160300	950105940	20100	20100	20100	20100	0
240	20241223	160200	950105940	20100	20100	20100	20100	0
241	20241223	160100	950105940	20100	20100	20100	20100	0
242	20241223	160000	950105940	20100	20100	20100	20100	478
243	20241223	155900	950105940	20100	20100	20100	20100	0
244	20241223	155800	950105940	20100	20100	20100	20100	0
245	20241223	155700	950105940	20100	20100	20100	20100	0
246	20241223	155600	950105940	20100	20100	20100	20100	0
247	20241223	155500	950105940	20100	20100	20100	20100	0
248	20241223	155400	950105940	20100	20100	20100	20100	0
249	20241223	155300	950105940	20100	20100	20100	20100	0
250	20241223	155200	950105940	20100	20100	20100	20100	0
251	20241223	155100	950105940	20100	20100	20100	20100	0
252	20241223	155000	950105940	20100	20100	20100	20100	0
253	20241223	154900	950105940	20100	20100	20100	20100	0
254	20241223	154800	950105940	20100	20100	20100	20100	0
255	20241223	154700	950105940	20100	20100	20100	20100	0
256	20241223	154600	950105940	20100	20100	20100	20100	0
257	20241223	154500	950105940	20100	20100	20100	20100	0
258	20241223	154400	950105940	20100	20100	20100	20100	0
259	20241223	154300	950105940	20100	20100	20100	20100	0
260	20241223	154200	950105940	20100	20100	20100	20100	0
261	20241223	154100	950105940	20100	20100	20100	20100	0
262	20241223	154000	950105940	20100	20100	20100	20100	0
263	20241223	153900	950105940	20100	20100	20100	20100	0
264	20241223	153800	950105940	20100	20100	20100	20100	0
265	20241223	153700	950105940	20100	20100	20100	20100	0
266	20241223	153600	950105940	20100	20100	20100	20100	0
267	20241223	153500	950105940	20100	20100	20100	20100	0
268	20241223	153400	950105940	20100	20100	20100	20100	0
269	20241223	153300	950105940	20100	20100	20100	20100	0
270	20241223	153200	950105940	20100	20100	20100	20100	0
271	20241223	153100	950105940	20100	20100	20100	20100	0
272	20241223	153000	950105940	20100	20100	20100	20100	956
273	20241223	152900	940498140	19980	19980	19980	19980	0
274	20241223	152800	940498140	19980	19980	19980	19980	0
275	20241223	152700	940498140	19980	19980	19980	19980	0
276	20241223	152600	940498140	19980	19980	19980	19980	0
277	20241223	152500	940498140	19980	19980	19980	19980	0
278	20241223	152400	940498140	19980	19980	19980	19980	0
279	20241223	152300	940498140	19980	19980	19980	19980	0
280	20241223	152200	940498140	19980	19980	19980	19980	0
281	20241223	152100	940498140	19980	19980	19980	19980	0
282	20241223	152000	940498140	19980	19980	19980	19980	0
283	20241223	151900	940498140	19980	19980	19980	19980	25
284	20241223	151800	939998640	19990	19990	19990	19990	0
285	20241223	151700	939998640	19990	20000	20000	19990	87
286	20241223	151600	938259320	20000	20000	20000	19990	116
287	20241223	151500	935939640	20000	20000	20000	20000	45
288	20241223	151400	935039640	20050	20050	20050	20050	0
289	20241223	151300	935039640	20050	20050	20050	20050	1
290	20241223	151200	935019590	19970	19970	19970	19970	0
291	20241223	151100	935019590	19970	19980	19980	19970	7
292	20241223	151000	934879740	20050	20050	20050	20050	2
293	20241223	150900	934839640	19970	20000	20000	19970	50
294	20241223	150800	933840560	20000	20000	20000	20000	0
295	20241223	150700	933840560	20000	20000	20000	20000	150
296	20241223	150600	930840560	20050	20050	20050	20050	0
297	20241223	150500	930840560	20050	20050	20050	20050	2
298	20241223	150400	930800460	20050	20000	20050	20000	16
299	20241223	150300	930480410	20000	20000	20000	20000	0
300	20241223	150200	930480410	20000	20000	20000	20000	0
301	20241223	150100	930480410	20000	20000	20000	20000	92
302	20241223	150000	928640410	20000	19970	20000	19970	4
303	20241223	145900	928560440	20000	20000	20000	20000	0
304	20241223	145800	928560440	20000	20000	20000	20000	0
305	20241223	145700	928560440	20000	20000	20000	20000	0
306	20241223	145600	928560440	20000	20000	20000	20000	0
307	20241223	145500	928560440	20000	20000	20000	20000	50
308	20241223	145400	927560440	20000	20000	20000	20000	5
309	20241223	145300	927460440	20000	19990	20000	19990	11
310	20241223	145200	927240540	19970	19970	19970	19970	0
311	20241223	145100	927240540	19970	19970	19970	19970	97
312	20241223	145000	925303450	20000	20000	20000	20000	0
313	20241223	144900	925303450	20000	20000	20000	20000	0
314	20241223	144800	925303450	20000	20000	20000	20000	0
315	20241223	144700	925303450	20000	20000	20000	20000	52
316	20241223	144600	924263450	20000	20000	20000	20000	0
317	20241223	144500	924263450	20000	20000	20000	20000	0
318	20241223	144400	924263450	20000	20000	20000	20000	2
319	20241223	144300	924223450	19950	19960	19960	19950	318
320	20241223	144200	917879330	19960	19960	19960	19960	0
321	20241223	144100	917879330	19960	19960	19960	19960	0
322	20241223	144000	917879330	19960	19960	19960	19960	0
323	20241223	143900	917879330	19960	20000	20000	19960	145
324	20241223	143800	914980330	19940	20000	20000	19940	149
325	20241223	143700	912008400	19960	19960	19960	19960	0
326	20241223	143600	912008400	19960	19970	19970	19960	59
327	20241223	143500	910830180	19970	19970	19970	19970	102
328	20241223	143400	908793240	19980	19980	19980	19980	0
329	20241223	143300	908793240	19980	19980	19980	19980	45
330	20241223	143200	907894140	20000	20000	20000	20000	0
331	20241223	143100	907894140	20000	20000	20000	20000	0
332	20241223	143000	907894140	20000	20000	20000	20000	5
333	20241223	142900	907794140	20000	20000	20000	20000	90
334	20241223	142800	905994140	19990	20000	20000	19990	27
335	20241223	142700	905454360	20050	20050	20050	20050	0
336	20241223	142600	905454360	20050	19990	20050	19990	2
337	20241223	142500	905414320	20000	20000	20000	20000	0
338	20241223	142400	905414320	20000	20000	20000	20000	0
339	20241223	142300	905414320	20000	20000	20000	20000	69
340	20241223	142200	904034320	20000	20000	20000	20000	136
341	20241223	142100	901314320	20000	20050	20050	19990	552
342	20241223	142000	890276280	20000	20000	20000	20000	0
343	20241223	141900	890276280	20000	20000	20000	20000	0
344	20241223	141800	890276280	20000	20000	20000	20000	0
345	20241223	141700	890276280	20000	20000	20000	20000	0
346	20241223	141600	890276280	20000	20000	20000	20000	0
347	20241223	141500	890276280	20000	20000	20000	20000	100
348	20241223	141400	888276280	20000	20000	20000	20000	16
349	20241223	141300	887956280	20000	20000	20000	20000	1
350	20241223	141200	887936280	20050	20050	20050	20050	150
351	20241223	141100	884928780	20050	20050	20050	20050	0
352	20241223	141000	884928780	20050	20050	20050	20050	1
353	20241223	140900	884908730	20100	20100	20100	20100	0
354	20241223	140800	884908730	20100	20100	20100	20100	0
355	20241223	140700	884908730	20100	20100	20100	20100	0
356	20241223	140600	884908730	20100	20100	20100	20100	0
357	20241223	140500	884908730	20100	20100	20100	20100	0
358	20241223	140400	884908730	20100	20100	20100	20100	16
359	20241223	140300	884587130	20100	20100	20100	20100	0
360	20241223	140200	884587130	20100	20100	20100	20100	126
361	20241223	140100	882054530	20150	20150	20150	20150	0
362	20241223	140000	882054530	20150	20150	20150	20150	0
363	20241223	135900	882054530	20150	20150	20150	20150	0
364	20241223	135800	882054530	20150	20150	20150	20150	0
365	20241223	135700	882054530	20150	20150	20150	20150	0
366	20241223	135600	882054530	20150	20150	20150	20150	0
367	20241223	135500	882054530	20150	20150	20150	20150	57
368	20241223	135400	880905980	20100	20100	20100	20100	2
369	20241223	135300	880865780	20100	20100	20100	20100	0
370	20241223	135200	880865780	20100	20100	20100	20100	0
371	20241223	135100	880865780	20100	20100	20100	20100	100
372	20241223	135000	878855780	20050	20050	20050	20050	100
373	20241223	134900	876850780	20050	20050	20050	20050	0
374	20241223	134800	876850780	20050	20050	20050	20050	57
375	20241223	134700	875707930	20100	20100	20100	20100	130
376	20241223	134600	873094930	20150	20150	20150	20150	58
377	20241223	134500	871926230	20200	20200	20200	20200	0
378	20241223	134400	871926230	20200	20200	20200	20200	0
379	20241223	134300	871926230	20200	20200	20200	20200	0
380	20241223	134200	871926230	20200	20200	20200	20200	16
381	20241223	134100	871603030	20200	20100	20200	20100	13
382	20241223	134000	871340530	20200	20200	20200	20200	0
383	20241223	133900	871340530	20200	20200	20200	20200	0
384	20241223	133800	871340530	20200	20200	20200	20200	0
385	20241223	133700	871340530	20200	20200	20200	20200	0
386	20241223	133600	871340530	20200	20200	20200	20200	0
387	20241223	133500	871340530	20200	20200	20200	20200	0
388	20241223	133400	871340530	20200	20200	20200	20200	0
389	20241223	133300	871340530	20200	20200	20200	20200	91
390	20241223	133200	869502330	20200	20150	20200	20150	60
391	20241223	133100	868292830	20150	20100	20150	20100	140
392	20241223	133000	865476830	20100	20100	20100	20100	0
393	20241223	132900	865476830	20100	20100	20100	20100	0
394	20241223	132800	865476830	20100	20100	20100	20100	40
395	20241223	132700	864672830	20100	20100	20100	20100	0
396	20241223	132600	864672830	20100	20150	20150	20100	189
397	20241223	132500	860864530	20100	20100	20100	20100	99
398	20241223	132400	858874630	20100	20100	20100	20100	1
399	20241223	132300	858854530	19980	20000	20000	19980	135
400	20241223	132200	856155770	20000	20000	20000	20000	50
401	20241223	132100	855155770	20000	20150	20150	20000	52
402	20241223	132000	854114320	20150	20050	20150	20050	402
403	20241223	131900	846033720	19980	19980	19980	19980	0
404	20241223	131800	846033720	19980	19980	19980	19980	1
405	20241223	131700	846013740	19970	19970	19970	19970	0
406	20241223	131600	846013740	19970	19970	19970	19960	650
407	20241223	131500	833035740	19960	19960	19960	19960	2
408	20241223	131400	832995820	20100	19990	20100	19970	655
409	20241223	131300	819914650	19990	19990	19990	19990	159
410	20241223	131200	816736240	20100	20100	20100	20100	1
411	20241223	131100	816716140	20150	20000	20150	20000	37
412	20241223	131000	815975990	20150	20150	20150	20150	0
413	20241223	130900	815975990	20150	20150	20150	20150	0
414	20241223	130800	815975990	20150	20150	20150	20150	0
415	20241223	130700	815975990	20150	20150	20150	20150	0
416	20241223	130600	815975990	20150	20150	20150	20150	2
417	20241223	130500	815935690	20150	20150	20150	20150	0
418	20241223	130400	815935690	20150	20150	20150	20150	0
419	20241223	130300	815935690	20150	20050	20150	20050	50
420	20241223	130200	814930440	20000	20000	20000	20000	0
421	20241223	130100	814930440	20000	20000	20000	20000	0
422	20241223	130000	814930440	20000	20000	20000	20000	0
423	20241223	125900	814930440	20000	20000	20000	20000	22
424	20241223	125800	814490440	20100	20100	20100	20100	0
425	20241223	125700	814490440	20100	20100	20100	20100	0
426	20241223	125600	814490440	20100	20100	20100	20100	19
427	20241223	125500	814108540	20100	20100	20100	20100	0
428	20241223	125400	814108540	20100	20100	20100	20100	1
429	20241223	125300	814088440	20000	20000	20000	20000	1100
430	20241223	125200	792088440	20000	20000	20000	20000	3
431	20241223	125100	792028440	20000	20050	20050	20000	185
432	20241223	125000	788319490	20050	20050	20050	20050	0
433	20241223	124900	788319490	20050	20050	20050	20050	10
434	20241223	124800	788118990	20000	20000	20000	20000	110
435	20241223	124700	785918990	20050	20050	20050	20050	0
436	20241223	124600	785918990	20050	20050	20050	20050	0
437	20241223	124500	785918990	20050	20050	20050	20050	0
438	20241223	124400	785918990	20050	20050	20150	20000	1062
439	20241223	124300	764670640	20100	20100	20100	20100	0
440	20241223	124200	764670640	20100	20100	20100	20100	0
441	20241223	124100	764670640	20100	20100	20100	20100	0
442	20241223	124000	764670640	20100	20100	20100	20100	1
443	20241223	123900	764650540	20150	20100	20250	20050	657
444	20241223	123800	751458890	20100	20100	20100	20100	0
445	20241223	123700	751458890	20100	20100	20100	20100	5
446	20241223	123600	751358390	20100	20200	20200	20100	2963
447	20241223	123500	691715540	20300	20300	20300	20300	88
448	20241223	123400	689929140	20200	20200	20200	20200	300
449	20241223	123300	683869140	20250	20250	20250	20250	26
450	20241223	123200	683342640	20250	20250	20250	20250	0
451	20241223	123100	683342640	20250	20250	20250	20250	0
452	20241223	123000	683342640	20250	20300	20300	20250	900
453	20241223	122900	665111940	20400	20400	20400	20400	0
454	20241223	122800	665111940	20400	20400	20400	20350	46
455	20241223	122700	664174540	20400	20400	20400	20400	19
456	20241223	122600	663786940	20350	20350	20350	20350	74
457	20241223	122500	662281040	20350	20350	20350	20350	0
458	20241223	122400	662281040	20350	20350	20350	20350	0
459	20241223	122300	662281040	20350	20350	20350	20350	0
460	20241223	122200	662281040	20350	20350	20350	20350	0
461	20241223	122100	662281040	20350	20350	20350	20350	0
462	20241223	122000	662281040	20350	20350	20350	20350	11
463	20241223	121900	662057190	20400	20400	20400	20400	0
464	20241223	121800	662057190	20400	20400	20400	20400	24
465	20241223	121700	661567590	20300	20300	20300	20300	0
466	20241223	121600	661567590	20300	20300	20300	20300	0
467	20241223	121500	661567590	20300	20300	20300	20300	1100
468	20241223	121400	639237590	20400	20400	20400	20400	0
469	20241223	121300	639237590	20400	20350	20400	20350	216
470	20241223	121200	634831240	20350	20300	20350	20300	208
471	20241223	121100	630602090	20350	20300	20350	20300	269
472	20241223	121000	625132540	20300	20300	20300	20300	0
473	20241223	120900	625132540	20300	20300	20300	20300	0
474	20241223	120800	625132540	20300	20300	20300	20300	0
475	20241223	120700	625132540	20300	20300	20300	20300	0
476	20241223	120600	625132540	20300	20300	20300	20300	0
477	20241223	120500	625132540	20300	20250	20300	20250	116
478	20241223	120400	622782740	20250	20250	20250	20250	0
479	20241223	120300	622782740	20250	20250	20250	20250	0
480	20241223	120200	622782740	20250	20300	20300	20250	86
481	20241223	120100	621041140	20350	20350	20350	20350	0
482	20241223	120000	621041140	20350	20350	20350	20350	0
483	20241223	115900	621041140	20350	20350	20350	20350	0
484	20241223	115800	621041140	20350	20350	20350	20350	0
485	20241223	115700	621041140	20350	20350	20350	20350	0
486	20241223	115600	621041140	20350	20300	20350	20300	143
487	20241223	115500	618137790	20350	20350	20350	20350	0
488	20241223	115400	618137790	20350	20350	20350	20350	0
489	20241223	115300	618137790	20350	20350	20350	20350	0
490	20241223	115200	618137790	20350	20350	20350	20350	0
491	20241223	115100	618137790	20350	20350	20350	20350	0
492	20241223	115000	618137790	20350	20350	20350	20350	0
493	20241223	114900	618137790	20350	20350	20350	20350	0
494	20241223	114800	618137790	20350	20350	20350	20350	13
495	20241223	114700	617873240	20300	20300	20300	20300	98
496	20241223	114600	615883840	20350	20350	20350	20350	13
497	20241223	114500	615619290	20400	20400	20400	20400	0
498	20241223	114400	615619290	20400	20400	20400	20400	0
499	20241223	114300	615619290	20400	20400	20400	20400	0
500	20241223	114200	615619290	20400	20400	20400	20400	0
501	20241223	114100	615619290	20400	20400	20400	20400	0
502	20241223	114000	615619290	20400	20400	20400	20400	0
503	20241223	113900	615619290	20400	20400	20400	20400	0
504	20241223	113800	615619290	20400	20400	20400	20400	0
505	20241223	113700	615619290	20400	20400	20400	20400	0
506	20241223	113600	615619290	20400	20400	20400	20400	0
507	20241223	113500	615619290	20400	20400	20400	20400	147
508	20241223	113400	612620490	20400	20400	20400	20400	109
509	20241223	113300	610396890	20400	20400	20400	20400	0
510	20241223	113200	610396890	20400	20400	20400	20400	0
511	20241223	113100	610396890	20400	20400	20400	20400	0
512	20241223	113000	610396890	20400	20400	20400	20400	0
513	20241223	112900	610396890	20400	20450	20450	20400	34
514	20241223	112800	609702790	20450	20450	20450	20450	0
515	20241223	112700	609702790	20450	20450	20450	20450	0
516	20241223	112600	609702790	20450	20450	20450	20450	0
517	20241223	112500	609702790	20450	20450	20450	20450	0
518	20241223	112400	609702790	20450	20450	20450	20450	12
519	20241223	112300	609457390	20400	20350	20400	20350	51
520	20241223	112200	608417390	20400	20400	20400	20400	0
521	20241223	112100	608417390	20400	20400	20400	20400	34
522	20241223	112000	607723790	20400	20400	20400	20400	128
523	20241223	111900	605112590	20400	20400	20400	20400	0
524	20241223	111800	605112590	20400	20400	20400	20400	0
525	20241223	111700	605112590	20400	20400	20400	20400	1
526	20241223	111600	605092190	20400	20400	20400	20400	25
527	20241223	111500	604582190	20400	20400	20400	20400	16
528	20241223	111400	604255790	20400	20400	20400	20400	19
529	20241223	111300	603868190	20400	20400	20400	20400	0
530	20241223	111200	603868190	20400	20400	20400	20400	11
531	20241223	111100	603643790	20350	20350	20350	20350	0
532	20241223	111000	603643790	20350	20350	20350	20350	2
533	20241223	110900	603603090	20350	20350	20350	20350	2
534	20241223	110800	603562390	20350	20350	20350	20350	1
535	20241223	110700	603542040	20300	20300	20300	20300	0
536	20241223	110600	603542040	20300	20300	20300	20300	50
537	20241223	110500	602527040	20300	20300	20300	20300	0
538	20241223	110400	602527040	20300	20300	20300	20300	108
539	20241223	110300	600334640	20400	20400	20400	20400	14
540	20241223	110200	600049040	20300	20300	20300	20300	144
541	20241223	110100	597125840	20350	20350	20350	20350	68
542	20241223	110000	595742040	20350	20350	20350	20350	1
543	20241223	105900	595721690	20350	20350	20350	20350	0
544	20241223	105800	595721690	20350	20400	20400	20350	171
545	20241223	105700	592240340	20400	20350	20400	20350	35
546	20241223	105600	591526590	20350	20400	20400	20350	105
547	20241223	105500	589384840	20300	20300	20300	20300	0
548	20241223	105400	589384840	20300	20300	20300	20300	5
549	20241223	105300	589283340	20300	20300	20300	20300	15
550	20241223	105200	588978840	20250	20250	20250	20250	256
551	20241223	105100	583794840	20300	20300	20300	20250	456
552	20241223	105000	574539190	20300	20300	20300	20300	0
553	20241223	104900	574539190	20300	20300	20300	20300	0
554	20241223	104800	574539190	20300	20300	20300	20300	0
555	20241223	104700	574539190	20300	20300	20300	20300	0
556	20241223	104600	574539190	20300	20300	20300	20300	1
557	20241223	104500	574518890	20300	20300	20300	20300	0
558	20241223	104400	574518890	20300	20300	20300	20300	148
559	20241223	104300	571514490	20350	20350	20350	20350	109
560	20241223	104200	569296340	20350	20350	20350	20350	17
561	20241223	104100	568950390	20400	20400	20400	20400	0
562	20241223	104000	568950390	20400	20400	20400	20400	0
563	20241223	103900	568950390	20400	20400	20400	20400	0
564	20241223	103800	568950390	20400	20400	20400	20400	7
565	20241223	103700	568807590	20450	20450	20450	20450	11
566	20241223	103600	568582640	20450	20450	20450	20450	3
567	20241223	103500	568521290	20400	20400	20400	20400	1
568	20241223	103400	568500890	20400	20400	20400	20400	0
569	20241223	103300	568500890	20400	20400	20400	20400	2
570	20241223	103200	568460090	20400	20350	20400	20350	307
571	20241223	103100	562209640	20450	20450	20450	20450	1
572	20241223	103000	562189190	20450	20350	20450	20350	41
573	20241223	102900	561354740	20350	20350	20350	20350	1
574	20241223	102800	561334390	20500	20500	20500	20500	0
575	20241223	102700	561334390	20500	20500	20500	20500	7
576	20241223	102600	561190890	20550	20550	20550	20550	0
577	20241223	102500	561190890	20550	20300	20550	20300	5
578	20241223	102400	561088440	20250	20500	20500	20250	106
579	20241223	102300	558929640	20500	20500	20500	20500	6
580	20241223	102200	558806640	20500	20500	20500	20500	5
581	20241223	102100	558704140	20500	20500	20500	20500	0
582	20241223	102000	558704140	20500	20500	20500	20500	5
583	20241223	101900	558601640	20500	20500	20500	20500	59
584	20241223	101800	557392140	20500	20500	20500	20500	71
585	20241223	101700	555936640	20500	20500	20500	20500	56
586	20241223	101600	554788640	20550	20550	20550	20550	1
587	20241223	101500	554768090	20500	20500	20500	20500	250
588	20241223	101400	549643090	20600	20650	20650	20600	52
589	20241223	101300	548570490	20650	20850	20850	20650	198
590	20241223	101200	544456240	20850	20800	20850	20800	140
591	20241223	101100	541539990	20850	20850	20850	20850	0
592	20241223	101000	541539990	20850	20750	20850	20750	1230
593	20241223	100900	515910040	20750	20800	20800	20650	126
594	20241223	100800	513290140	20800	20700	20800	20700	382
595	20241223	100700	505373140	20650	20450	20650	20450	414
596	20241223	100600	496845590	20500	20500	20500	20500	157
597	20241223	100500	493627090	20500	20550	20550	20500	22
598	20241223	100400	493176040	20600	20600	20600	20600	424
599	20241223	100300	484441640	20600	20650	20650	20600	127
600	20241223	100200	481820590	20750	20700	20750	20700	133
601	20241223	100100	479065640	20750	20750	20750	20750	50
602	20241223	100000	478028140	20800	20800	20800	20650	3
603	20241223	095900	477965890	20650	20800	20850	20650	338
604	20241223	095800	470939540	20650	20900	20900	20600	810
605	20241223	095700	454162240	20900	20850	20900	20850	33
606	20241223	095600	453473040	20900	20800	20900	20750	968
607	20241223	095500	433266540	20750	20700	20750	20650	212
608	20241223	095400	428869790	20700	20750	20750	20700	152
609	20241223	095300	425720940	20750	20600	20750	20600	922
610	20241223	095200	406641790	20650	20300	20700	20300	4921
611	20241223	095100	305554990	20350	20350	20350	20350	45
612	20241223	095000	304639240	20450	20450	20450	20450	266
613	20241223	094900	299199540	20400	20450	20450	20400	303
614	20241223	094800	293005840	20450	20350	20450	20350	800
615	20241223	094700	276683640	20350	20300	20350	20300	380
616	20241223	094600	268960690	20350	20350	20350	20350	775
617	20241223	094500	253189440	20350	20350	20350	20350	128
618	20241223	094400	250584640	20350	20250	20350	20250	112
619	20241223	094300	248310640	20300	20100	20300	20100	499
620	20241223	094200	238232790	20100	20100	20100	20100	0
621	20241223	094100	238232790	20100	20100	20100	20100	0
622	20241223	094000	238232790	20100	20100	20100	20100	1
623	20241223	093900	238212690	19940	19940	19940	19940	14
624	20241223	093800	237933530	19910	19910	19910	19910	0
625	20241223	093700	237933530	19910	20100	20100	19910	499
626	20241223	093600	227906290	20100	20100	20100	20100	0
627	20241223	093500	227906290	20100	20100	20100	20100	6
628	20241223	093400	227785690	20100	20100	20100	20100	0
629	20241223	093300	227785690	20100	20000	20100	20000	3
630	20241223	093200	227725490	19990	20050	20050	19990	1326
631	20241223	093100	201201890	20050	20050	20050	20050	10
632	20241223	093000	201001390	20150	20150	20150	20000	67
633	20241223	092900	199658490	20150	20150	20150	20150	168
634	20241223	092800	196273290	20300	20200	20300	20200	24
635	20241223	092700	195788390	20200	20350	20350	20200	6
636	20241223	092600	195667040	20200	20300	20300	20200	250
637	20241223	092500	190608640	20300	20350	20350	20300	210
638	20241223	092400	186335890	20300	20200	20350	20200	1183
639	20241223	092300	162342390	20150	19940	20150	19940	1115
640	20241223	092200	140016180	19920	19880	19920	19880	242
641	20241223	092100	135200100	19880	19850	19880	19850	64
642	20241223	092000	133928440	19850	19790	19850	19760	220
643	20241223	091900	129576770	19790	19780	19840	19770	330
644	20241223	091800	123050020	19790	19800	19810	19790	102
645	20241223	091700	121030870	19790	19790	19790	19790	29
646	20241223	091600	120456960	19840	19790	19840	19790	96
647	20241223	091500	118557070	19850	19850	19850	19850	0
648	20241223	091400	118557070	19850	19850	19850	19850	5
649	20241223	091300	118457820	19780	19900	19900	19770	116
650	20241223	091200	116160790	19900	19900	19900	19790	22
651	20241223	091100	115725190	19790	19890	19890	19790	20
652	20241223	091000	115328390	19890	19890	19890	19890	96
653	20241223	090900	113418950	19900	19770	19900	19770	22
654	20241223	090800	112981560	19770	19770	19770	19770	60
655	20241223	090700	111795360	20000	19970	20000	19970	10
656	20241223	090600	111595570	19750	20050	20050	19750	240
657	20241223	090500	106841890	20100	20150	20150	19920	1046
658	20241223	090400	85917770	20100	20100	20300	20100	327
659	20241223	090300	79344670	20100	20400	20400	20100	211
660	20241223	090200	75097070	20450	20400	20450	20350	355
661	20241223	090100	67854970	20400	20350	20600	20350	913
662	20241223	090000	49209770	20350	19990	20350	19990	2451