KissMeData/111380/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	201800	296428020	19400	19400	19400	19400	392
3	20241223	201700	296428020	19400	19400	19400	19400	0
4	20241223	201600	296428020	19400	19400	19400	19400	0
5	20241223	201500	296428020	19400	19400	19400	19400	0
6	20241223	201400	296428020	19400	19400	19400	19400	0
7	20241223	201300	296428020	19400	19400	19400	19400	0
8	20241223	201200	296428020	19400	19400	19400	19400	0
9	20241223	201100	296428020	19400	19400	19400	19400	0
10	20241223	201000	296428020	19400	19400	19400	19400	0
11	20241223	200900	296428020	19400	19400	19400	19400	0
12	20241223	200800	296428020	19400	19400	19400	19400	0
13	20241223	200700	296428020	19400	19400	19400	19400	0
14	20241223	200600	296428020	19400	19400	19400	19400	0
15	20241223	200500	296428020	19400	19400	19400	19400	0
16	20241223	200400	296428020	19400	19400	19400	19400	0
17	20241223	200300	296428020	19400	19400	19400	19400	0
18	20241223	200200	296428020	19400	19400	19400	19400	0
19	20241223	200100	296428020	19400	19400	19400	19400	0
20	20241223	200000	296428020	19400	19400	19400	19400	0
21	20241223	195900	296428020	19400	19400	19400	19400	0
22	20241223	195800	296428020	19400	19400	19400	19400	0
23	20241223	195700	296428020	19400	19400	19400	19400	0
24	20241223	195600	296428020	19400	19400	19400	19400	0
25	20241223	195500	296428020	19400	19400	19400	19400	0
26	20241223	195400	296428020	19400	19400	19400	19400	0
27	20241223	195300	296428020	19400	19400	19400	19400	0
28	20241223	195200	296428020	19400	19400	19400	19400	0
29	20241223	195100	296428020	19400	19400	19400	19400	0
30	20241223	195000	296428020	19400	19400	19400	19400	0
31	20241223	194900	296428020	19400	19400	19400	19400	0
32	20241223	194800	296428020	19400	19400	19400	19400	392
33	20241223	194700	296428020	19400	19400	19400	19400	0
34	20241223	194600	296428020	19400	19400	19400	19400	0
35	20241223	194500	296428020	19400	19400	19400	19400	0
36	20241223	194400	296428020	19400	19400	19400	19400	0
37	20241223	194300	296428020	19400	19400	19400	19400	0
38	20241223	194200	296428020	19400	19400	19400	19400	0
39	20241223	194100	296428020	19400	19400	19400	19400	0
40	20241223	194000	296428020	19400	19400	19400	19400	0
41	20241223	193900	296428020	19400	19400	19400	19400	0
42	20241223	193800	296428020	19400	19400	19400	19400	0
43	20241223	193700	296428020	19400	19400	19400	19400	0
44	20241223	193600	296428020	19400	19400	19400	19400	0
45	20241223	193500	296428020	19400	19400	19400	19400	0
46	20241223	193400	296428020	19400	19400	19400	19400	0
47	20241223	193300	296428020	19400	19400	19400	19400	0
48	20241223	193200	296428020	19400	19400	19400	19400	0
49	20241223	193100	296428020	19400	19400	19400	19400	0
50	20241223	193000	296428020	19400	19400	19400	19400	0
51	20241223	192900	296428020	19400	19400	19400	19400	0
52	20241223	192800	296428020	19400	19400	19400	19400	0
53	20241223	192700	296428020	19400	19400	19400	19400	0
54	20241223	192600	296428020	19400	19400	19400	19400	0
55	20241223	192500	296428020	19400	19400	19400	19400	0
56	20241223	192400	296428020	19400	19400	19400	19400	0
57	20241223	192300	296428020	19400	19400	19400	19400	0
58	20241223	192200	296428020	19400	19400	19400	19400	0
59	20241223	192100	296428020	19400	19400	19400	19400	0
60	20241223	192000	296428020	19400	19400	19400	19400	0
61	20241223	191900	296428020	19400	19400	19400	19400	0
62	20241223	191800	296428020	19400	19400	19400	19400	392
63	20241223	191700	296428020	19400	19400	19400	19400	0
64	20241223	191600	296428020	19400	19400	19400	19400	0
65	20241223	191500	296428020	19400	19400	19400	19400	0
66	20241223	191400	296428020	19400	19400	19400	19400	0
67	20241223	191300	296428020	19400	19400	19400	19400	0
68	20241223	191200	296428020	19400	19400	19400	19400	0
69	20241223	191100	296428020	19400	19400	19400	19400	0
70	20241223	191000	296428020	19400	19400	19400	19400	0
71	20241223	190900	296428020	19400	19400	19400	19400	0
72	20241223	190800	296428020	19400	19400	19400	19400	0
73	20241223	190700	296428020	19400	19400	19400	19400	0
74	20241223	190600	296428020	19400	19400	19400	19400	0
75	20241223	190500	296428020	19400	19400	19400	19400	0
76	20241223	190400	296428020	19400	19400	19400	19400	0
77	20241223	190300	296428020	19400	19400	19400	19400	0
78	20241223	190200	296428020	19400	19400	19400	19400	0
79	20241223	190100	296428020	19400	19400	19400	19400	0
80	20241223	190000	296428020	19400	19400	19400	19400	0
81	20241223	185900	296428020	19400	19400	19400	19400	0
82	20241223	185800	296428020	19400	19400	19400	19400	0
83	20241223	185700	296428020	19400	19400	19400	19400	0
84	20241223	185600	296428020	19400	19400	19400	19400	0
85	20241223	185500	296428020	19400	19400	19400	19400	0
86	20241223	185400	296428020	19400	19400	19400	19400	0
87	20241223	185300	296428020	19400	19400	19400	19400	0
88	20241223	185200	296428020	19400	19400	19400	19400	0
89	20241223	185100	296428020	19400	19400	19400	19400	0
90	20241223	185000	296428020	19400	19400	19400	19400	0
91	20241223	184900	296428020	19400	19400	19400	19400	0
92	20241223	184800	296428020	19400	19400	19400	19400	392
93	20241223	184700	296428020	19400	19400	19400	19400	0
94	20241223	184600	296428020	19400	19400	19400	19400	0
95	20241223	184500	296428020	19400	19400	19400	19400	0
96	20241223	184400	296428020	19400	19400	19400	19400	0
97	20241223	184300	296428020	19400	19400	19400	19400	0
98	20241223	184200	296428020	19400	19400	19400	19400	0
99	20241223	184100	296428020	19400	19400	19400	19400	0
100	20241223	184000	296428020	19400	19400	19400	19400	0
101	20241223	183900	296428020	19400	19400	19400	19400	0
102	20241223	183800	296428020	19400	19400	19400	19400	0
103	20241223	183700	296428020	19400	19400	19400	19400	0
104	20241223	183600	296428020	19400	19400	19400	19400	0
105	20241223	183500	296428020	19400	19400	19400	19400	0
106	20241223	183400	296428020	19400	19400	19400	19400	0
107	20241223	183300	296428020	19400	19400	19400	19400	0
108	20241223	183200	296428020	19400	19400	19400	19400	0
109	20241223	183100	296428020	19400	19400	19400	19400	0
110	20241223	183000	296428020	19400	19400	19400	19400	0
111	20241223	182900	296428020	19400	19400	19400	19400	0
112	20241223	182800	296428020	19400	19400	19400	19400	0
113	20241223	182700	296428020	19400	19400	19400	19400	0
114	20241223	182600	296428020	19400	19400	19400	19400	0
115	20241223	182500	296428020	19400	19400	19400	19400	0
116	20241223	182400	296428020	19400	19400	19400	19400	0
117	20241223	182300	296428020	19400	19400	19400	19400	0
118	20241223	182200	296428020	19400	19400	19400	19400	0
119	20241223	182100	296428020	19400	19400	19400	19400	0
120	20241223	182000	296428020	19400	19400	19400	19400	0
121	20241223	181900	296428020	19400	19400	19400	19400	0
122	20241223	181800	296428020	19400	19400	19400	19400	392
123	20241223	181700	296428020	19400	19400	19400	19400	0
124	20241223	181600	296428020	19400	19400	19400	19400	0
125	20241223	181500	296428020	19400	19400	19400	19400	0
126	20241223	181400	296428020	19400	19400	19400	19400	0
127	20241223	181300	296428020	19400	19400	19400	19400	0
128	20241223	181200	296428020	19400	19400	19400	19400	0
129	20241223	181100	296428020	19400	19400	19400	19400	0
130	20241223	181000	296428020	19400	19400	19400	19400	0
131	20241223	180900	296428020	19400	19400	19400	19400	0
132	20241223	180800	296428020	19400	19400	19400	19400	0
133	20241223	180700	296428020	19400	19400	19400	19400	0
134	20241223	180600	296428020	19400	19400	19400	19400	0
135	20241223	180500	296428020	19400	19400	19400	19400	0
136	20241223	180400	296428020	19400	19400	19400	19400	0
137	20241223	180300	296428020	19400	19400	19400	19400	0
138	20241223	180200	296428020	19400	19400	19400	19400	0
139	20241223	180100	296428020	19400	19400	19400	19400	0
140	20241223	180000	296428020	19400	19400	19400	19400	0
141	20241223	175900	296428020	19400	19400	19400	19400	0
142	20241223	175800	296428020	19400	19400	19400	19400	0
143	20241223	175700	296428020	19400	19400	19400	19400	0
144	20241223	175600	296428020	19400	19400	19400	19400	0
145	20241223	175500	296428020	19400	19400	19400	19400	0
146	20241223	175400	296428020	19400	19400	19400	19400	0
147	20241223	175300	296428020	19400	19400	19400	19400	0
148	20241223	175200	296428020	19400	19400	19400	19400	0
149	20241223	175100	296428020	19400	19400	19400	19400	0
150	20241223	175000	296428020	19400	19400	19400	19400	0
151	20241223	174900	296428020	19400	19400	19400	19400	0
152	20241223	174800	296428020	19400	19400	19400	19400	392
153	20241223	174700	296428020	19400	19400	19400	19400	0
154	20241223	174600	296428020	19400	19400	19400	19400	0
155	20241223	174500	296428020	19400	19400	19400	19400	0
156	20241223	174400	296428020	19400	19400	19400	19400	0
157	20241223	174300	296428020	19400	19400	19400	19400	0
158	20241223	174200	296428020	19400	19400	19400	19400	0
159	20241223	174100	296428020	19400	19400	19400	19400	0
160	20241223	174000	296428020	19400	19400	19400	19400	0
161	20241223	173900	296428020	19400	19400	19400	19400	0
162	20241223	173800	296428020	19400	19400	19400	19400	0
163	20241223	173700	296428020	19400	19400	19400	19400	0
164	20241223	173600	296428020	19400	19400	19400	19400	0
165	20241223	173500	296428020	19400	19400	19400	19400	0
166	20241223	173400	296428020	19400	19400	19400	19400	0
167	20241223	173300	296428020	19400	19400	19400	19400	0
168	20241223	173200	296428020	19400	19400	19400	19400	0
169	20241223	173100	296428020	19400	19400	19400	19400	0
170	20241223	173000	296428020	19400	19400	19400	19400	0
171	20241223	172900	296428020	19400	19400	19400	19400	0
172	20241223	172800	296428020	19400	19400	19400	19400	0
173	20241223	172700	296428020	19400	19400	19400	19400	0
174	20241223	172600	296428020	19400	19400	19400	19400	0
175	20241223	172500	296428020	19400	19400	19400	19400	0
176	20241223	172400	296428020	19400	19400	19400	19400	0
177	20241223	172300	296428020	19400	19400	19400	19400	0
178	20241223	172200	296428020	19400	19400	19400	19400	0
179	20241223	172100	296428020	19400	19400	19400	19400	0
180	20241223	172000	296428020	19400	19400	19400	19400	0
181	20241223	171900	296428020	19400	19400	19400	19400	0
182	20241223	171800	296428020	19400	19400	19400	19400	392
183	20241223	171700	296428020	19400	19400	19400	19400	0
184	20241223	171600	296428020	19400	19400	19400	19400	0
185	20241223	171500	296428020	19400	19400	19400	19400	0
186	20241223	171400	296428020	19400	19400	19400	19400	0
187	20241223	171300	296428020	19400	19400	19400	19400	0
188	20241223	171200	296428020	19400	19400	19400	19400	0
189	20241223	171100	296428020	19400	19400	19400	19400	0
190	20241223	171000	296428020	19400	19400	19400	19400	0
191	20241223	170900	296428020	19400	19400	19400	19400	0
192	20241223	170800	296428020	19400	19400	19400	19400	0
193	20241223	170700	296428020	19400	19400	19400	19400	0
194	20241223	170600	296428020	19400	19400	19400	19400	0
195	20241223	170500	296428020	19400	19400	19400	19400	0
196	20241223	170400	296428020	19400	19400	19400	19400	0
197	20241223	170300	296428020	19400	19400	19400	19400	0
198	20241223	170200	296428020	19400	19400	19400	19400	0
199	20241223	170100	296428020	19400	19400	19400	19400	0
200	20241223	170000	296428020	19400	19400	19400	19400	0
201	20241223	165900	296428020	19400	19400	19400	19400	0
202	20241223	165800	296428020	19400	19400	19400	19400	0
203	20241223	165700	296428020	19400	19400	19400	19400	0
204	20241223	165600	296428020	19400	19400	19400	19400	0
205	20241223	165500	296428020	19400	19400	19400	19400	0
206	20241223	165400	296428020	19400	19400	19400	19400	0
207	20241223	165300	296428020	19400	19400	19400	19400	0
208	20241223	165200	296428020	19400	19400	19400	19400	0
209	20241223	165100	296428020	19400	19400	19400	19400	0
210	20241223	165000	296428020	19400	19400	19400	19400	0
211	20241223	164900	296428020	19400	19400	19400	19400	0
212	20241223	164800	296428020	19400	19400	19400	19400	392
213	20241223	164700	296428020	19400	19400	19400	19400	0
214	20241223	164600	296428020	19400	19400	19400	19400	0
215	20241223	164500	296428020	19400	19400	19400	19400	0
216	20241223	164400	296428020	19400	19400	19400	19400	0
217	20241223	164300	296428020	19400	19400	19400	19400	0
218	20241223	164200	296428020	19400	19400	19400	19400	0
219	20241223	164100	296428020	19400	19400	19400	19400	0
220	20241223	164000	296428020	19400	19400	19400	19400	0
221	20241223	163900	296428020	19400	19400	19400	19400	0
222	20241223	163800	296428020	19400	19400	19400	19400	0
223	20241223	163700	296428020	19400	19400	19400	19400	0
224	20241223	163600	296428020	19400	19400	19400	19400	0
225	20241223	163500	296428020	19400	19400	19400	19400	0
226	20241223	163400	296428020	19400	19400	19400	19400	0
227	20241223	163300	296428020	19400	19400	19400	19400	0
228	20241223	163200	296428020	19400	19400	19400	19400	0
229	20241223	163100	296428020	19400	19400	19400	19400	0
230	20241223	163000	296428020	19400	19400	19400	19400	0
231	20241223	162900	296428020	19400	19400	19400	19400	0
232	20241223	162800	296428020	19400	19400	19400	19400	0
233	20241223	162700	296428020	19400	19400	19400	19400	0
234	20241223	162600	296428020	19400	19400	19400	19400	0
235	20241223	162500	296428020	19400	19400	19400	19400	0
236	20241223	162400	296428020	19400	19400	19400	19400	0
237	20241223	162300	296428020	19400	19400	19400	19400	0
238	20241223	162200	296428020	19400	19400	19400	19400	0
239	20241223	162100	296428020	19400	19400	19400	19400	0
240	20241223	162000	296428020	19400	19400	19400	19400	0
241	20241223	161900	296428020	19400	19400	19400	19400	0
242	20241223	161800	296428020	19400	19400	19400	19400	392
243	20241223	161700	296428020	19400	19400	19400	19400	0
244	20241223	161600	296428020	19400	19400	19400	19400	0
245	20241223	161500	296428020	19400	19400	19400	19400	0
246	20241223	161400	296428020	19400	19400	19400	19400	0
247	20241223	161300	296428020	19400	19400	19400	19400	0
248	20241223	161200	296428020	19400	19400	19400	19400	0
249	20241223	161100	296428020	19400	19400	19400	19400	0
250	20241223	161000	296428020	19400	19400	19400	19400	0
251	20241223	160900	296428020	19400	19400	19400	19400	0
252	20241223	160800	296428020	19400	19400	19400	19400	0
253	20241223	160700	296428020	19400	19400	19400	19400	0
254	20241223	160600	296428020	19400	19400	19400	19400	0
255	20241223	160500	296428020	19400	19400	19400	19400	0
256	20241223	160400	296428020	19400	19400	19400	19400	0
257	20241223	160300	296428020	19400	19400	19400	19400	0
258	20241223	160200	296428020	19400	19400	19400	19400	0
259	20241223	160100	296428020	19400	19400	19400	19400	0
260	20241223	160000	296428020	19400	19400	19400	19400	0
261	20241223	155900	296428020	19400	19400	19400	19400	0
262	20241223	155800	296428020	19400	19400	19400	19400	0
263	20241223	155700	296428020	19400	19400	19400	19400	0
264	20241223	155600	296428020	19400	19400	19400	19400	0
265	20241223	155500	296428020	19400	19400	19400	19400	0
266	20241223	155400	296428020	19400	19400	19400	19400	0
267	20241223	155300	296428020	19400	19400	19400	19400	0
268	20241223	155200	296428020	19400	19400	19400	19400	0
269	20241223	155100	296428020	19400	19400	19400	19400	0
270	20241223	155000	296428020	19400	19400	19400	19400	0
271	20241223	154900	296428020	19400	19400	19400	19400	0
272	20241223	154800	296428020	19400	19400	19400	19400	392
273	20241223	154700	296428020	19400	19400	19400	19400	0
274	20241223	154600	296428020	19400	19400	19400	19400	0
275	20241223	154500	296428020	19400	19400	19400	19400	0
276	20241223	154400	296428020	19400	19400	19400	19400	0
277	20241223	154300	296428020	19400	19400	19400	19400	0
278	20241223	154200	296428020	19400	19400	19400	19400	0
279	20241223	154100	296428020	19400	19400	19400	19400	0
280	20241223	154000	296428020	19400	19400	19400	19400	0
281	20241223	153900	296428020	19400	19400	19400	19400	0
282	20241223	153800	296428020	19400	19400	19400	19400	0
283	20241223	153700	296428020	19400	19400	19400	19400	0
284	20241223	153600	296428020	19400	19400	19400	19400	0
285	20241223	153500	296428020	19400	19400	19400	19400	0
286	20241223	153400	296428020	19400	19400	19400	19400	0
287	20241223	153300	296428020	19400	19400	19400	19400	0
288	20241223	153200	296428020	19400	19400	19400	19400	0
289	20241223	153100	296428020	19400	19400	19400	19400	0
290	20241223	153000	296428020	19400	19400	19400	19400	392
291	20241223	152900	288823220	19290	19290	19290	19290	0
292	20241223	152800	288823220	19290	19290	19290	19290	0
293	20241223	152700	288823220	19290	19290	19290	19290	0
294	20241223	152600	288823220	19290	19290	19290	19290	0
295	20241223	152500	288823220	19290	19290	19290	19290	0
296	20241223	152400	288823220	19290	19290	19290	19290	0
297	20241223	152300	288823220	19290	19290	19290	19290	0
298	20241223	152200	288823220	19290	19290	19290	19290	0
299	20241223	152100	288823220	19290	19290	19290	19290	0
300	20241223	152000	288823220	19290	19290	19290	19290	0
301	20241223	151900	288823220	19290	19270	19290	19270	63
302	20241223	151800	287608910	19280	19290	19290	19280	11
303	20241223	151700	287396820	19280	19290	19290	19280	20
304	20241223	151600	287011120	19260	19290	19290	19260	24
305	20241223	151500	286548250	19270	19260	19300	19260	307
306	20241223	151400	280631800	19270	19270	19270	19270	0
307	20241223	151300	280631800	19270	19270	19270	19270	1
308	20241223	151200	280612530	19300	19300	19300	19300	0
309	20241223	151100	280612530	19300	19300	19300	19300	0
310	20241223	151000	280612530	19300	19280	19300	19280	13
311	20241223	150900	280361750	19300	19310	19310	19300	21
312	20241223	150800	279956250	19310	19290	19310	19270	67
313	20241223	150700	278663500	19260	19240	19260	19240	420
314	20241223	150600	270577640	19240	19240	19240	19240	46
315	20241223	150500	269692600	19260	19230	19260	19230	188
316	20241223	150400	266075550	19220	19210	19230	19190	622
317	20241223	150300	254135020	19230	19210	19230	19210	17
318	20241223	150200	253808380	19230	19240	19240	19210	42
319	20241223	150100	253000910	19240	19230	19240	19230	12
320	20241223	150000	252770050	19260	19260	19260	19260	0
321	20241223	145900	252770050	19260	19250	19280	19220	227
322	20241223	145800	248401690	19210	19230	19280	19190	15
323	20241223	145700	248113480	19300	19290	19300	19290	510
324	20241223	145600	238272580	19300	19180	19300	19180	501
325	20241223	145500	228616420	19120	19080	19140	19080	380
326	20241223	145400	221359330	19080	19080	19080	19080	0
327	20241223	145300	221359330	19080	19080	19080	19080	0
328	20241223	145200	221359330	19080	19080	19080	19080	0
329	20241223	145100	221359330	19080	19080	19080	19080	0
330	20241223	145000	221359330	19080	19080	19080	19080	1
331	20241223	144900	221340250	19070	19070	19070	19070	0
332	20241223	144800	221340250	19070	19070	19070	19070	0
333	20241223	144700	221340250	19070	19070	19070	19070	0
334	20241223	144600	221340250	19070	19070	19070	19070	0
335	20241223	144500	221340250	19070	19070	19070	19070	2
336	20241223	144400	221302110	19070	19060	19070	19060	33
337	20241223	144300	220673010	19050	19040	19070	19040	7
338	20241223	144200	220539580	19070	19060	19070	19040	12
339	20241223	144100	220310780	19060	19060	19060	19060	0
340	20241223	144000	220310780	19060	19060	19060	19060	0
341	20241223	143900	220310780	19060	19060	19060	19060	0
342	20241223	143800	220310780	19060	19030	19060	19030	211
343	20241223	143700	216295340	19030	19030	19030	19030	0
344	20241223	143600	216295340	19030	19030	19030	19030	0
345	20241223	143500	216295340	19030	19030	19030	19030	0
346	20241223	143400	216295340	19030	19030	19030	19030	0
347	20241223	143300	216295340	19030	19060	19060	19020	1202
348	20241223	143200	193431390	19040	19050	19050	19040	9
349	20241223	143100	193259970	19050	19050	19050	19050	0
350	20241223	143000	193259970	19050	19050	19050	19050	4
351	20241223	142900	193183770	19060	19060	19060	19060	1
352	20241223	142800	193164710	19070	19070	19070	19070	0
353	20241223	142700	193164710	19070	19070	19070	19070	0
354	20241223	142600	193164710	19070	19070	19070	19070	4
355	20241223	142500	193088430	19070	19070	19070	19070	0
356	20241223	142400	193088430	19070	19070	19070	19070	2
357	20241223	142300	193050290	19070	19060	19070	19060	6
358	20241223	142200	192935920	19060	19060	19060	19060	0
359	20241223	142100	192935920	19060	19060	19060	19060	0
360	20241223	142000	192935920	19060	19060	19060	19060	1
361	20241223	141900	192916860	19070	19070	19070	19070	0
362	20241223	141800	192916860	19070	19070	19070	19070	0
363	20241223	141700	192916860	19070	19070	19070	19070	0
364	20241223	141600	192916860	19070	19070	19070	19070	0
365	20241223	141500	192916860	19070	19060	19070	19060	2
366	20241223	141400	192878730	19070	19070	19070	19070	0
367	20241223	141300	192878730	19070	19070	19070	19070	0
368	20241223	141200	192878730	19070	19070	19070	19070	0
369	20241223	141100	192878730	19070	19070	19070	19070	0
370	20241223	141000	192878730	19070	19070	19070	19070	0
371	20241223	140900	192878730	19070	19070	19070	19070	0
372	20241223	140800	192878730	19070	19070	19070	19070	0
373	20241223	140700	192878730	19070	19070	19070	19070	0
374	20241223	140600	192878730	19070	19060	19070	19060	2
375	20241223	140500	192840600	19070	19070	19070	19070	0
376	20241223	140400	192840600	19070	19070	19070	19070	0
377	20241223	140300	192840600	19070	19070	19070	19070	0
378	20241223	140200	192840600	19070	19070	19070	19070	0
379	20241223	140100	192840600	19070	19070	19070	19070	0
380	20241223	140000	192840600	19070	19070	19070	19070	0
381	20241223	135900	192840600	19070	19070	19070	19070	0
382	20241223	135800	192840600	19070	19070	19070	19070	0
383	20241223	135700	192840600	19070	19070	19070	19070	1
384	20241223	135600	192821530	19080	19050	19080	19050	2
385	20241223	135500	192783400	19090	19090	19090	19090	0
386	20241223	135400	192783400	19090	19090	19090	19090	0
387	20241223	135300	192783400	19090	19090	19090	19090	0
388	20241223	135200	192783400	19090	19090	19090	19090	0
389	20241223	135100	192783400	19090	19030	19090	19030	336
390	20241223	135000	186386730	19030	19030	19030	19030	0
391	20241223	134900	186386730	19030	19030	19030	19030	1
392	20241223	134800	186367700	19020	19020	19020	19020	41
393	20241223	134700	185587880	19020	19020	19020	19020	10
394	20241223	134600	185397680	19030	19030	19030	19030	0
395	20241223	134500	185397680	19030	19030	19030	19030	0
396	20241223	134400	185397680	19030	19020	19030	19020	122
397	20241223	134300	183077120	19010	19000	19010	19000	11
398	20241223	134200	182868110	19000	19000	19000	19000	0
399	20241223	134100	182868110	19000	19000	19000	19000	5
400	20241223	134000	182773110	19000	19000	19000	19000	1
401	20241223	133900	182754110	19000	19000	19000	19000	0
402	20241223	133800	182754110	19000	19000	19000	19000	0
403	20241223	133700	182754110	19000	19000	19000	19000	0
404	20241223	133600	182754110	19000	19000	19000	19000	0
405	20241223	133500	182754110	19000	19000	19000	19000	0
406	20241223	133400	182754110	19000	19000	19000	19000	0
407	20241223	133300	182754110	19000	19000	19000	19000	0
408	20241223	133200	182754110	19000	19000	19000	19000	1
409	20241223	133100	182735110	19000	19000	19000	19000	0
410	20241223	133000	182735110	19000	19000	19000	19000	0
411	20241223	132900	182735110	19000	19000	19000	19000	47
412	20241223	132800	181842110	19000	19000	19000	19000	0
413	20241223	132700	181842110	19000	19000	19000	19000	0
414	20241223	132600	181842110	19000	19000	19000	19000	0
415	20241223	132500	181842110	19000	19000	19000	19000	0
416	20241223	132400	181842110	19000	19000	19000	19000	0
417	20241223	132300	181842110	19000	19000	19000	19000	1
418	20241223	132200	181823110	19000	19000	19000	19000	0
419	20241223	132100	181823110	19000	19000	19000	19000	0
420	20241223	132000	181823110	19000	19000	19000	19000	0
421	20241223	131900	181823110	19000	19000	19000	19000	0
422	20241223	131800	181823110	19000	19000	19000	19000	0
423	20241223	131700	181823110	19000	19000	19000	19000	0
424	20241223	131600	181823110	19000	19000	19000	19000	0
425	20241223	131500	181823110	19000	19000	19000	19000	0
426	20241223	131400	181823110	19000	19010	19010	19000	4
427	20241223	131300	181747100	19010	19010	19010	19010	0
428	20241223	131200	181747100	19010	19000	19010	19000	42
429	20241223	131100	180949030	19000	19000	19000	19000	0
430	20241223	131000	180949030	19000	19000	19000	19000	1
431	20241223	130900	180930030	19010	19010	19010	19010	0
432	20241223	130800	180930030	19010	19010	19010	19010	0
433	20241223	130700	180930030	19010	19010	19010	19010	0
434	20241223	130600	180930030	19010	19010	19010	19010	0
435	20241223	130500	180930030	19010	19010	19010	19010	1
436	20241223	130400	180911020	19000	19000	19000	19000	2
437	20241223	130300	180873020	19000	19000	19000	19000	0
438	20241223	130200	180873020	19000	19000	19000	19000	0
439	20241223	130100	180873020	19000	19000	19000	19000	0
440	20241223	130000	180873020	19000	19000	19000	19000	1
441	20241223	125900	180854020	19000	19000	19000	19000	0
442	20241223	125800	180854020	19000	19010	19010	19000	10
443	20241223	125700	180663960	19020	19020	19020	19020	0
444	20241223	125600	180663960	19020	19020	19020	19020	0
445	20241223	125500	180663960	19020	19020	19020	19020	2
446	20241223	125400	180625920	19020	19020	19020	19020	1
447	20241223	125300	180606900	19010	19010	19010	19010	14
448	20241223	125200	180340760	19020	19020	19020	19020	1
449	20241223	125100	180321740	19000	19000	19000	19000	0
450	20241223	125000	180321740	19000	19000	19000	19000	0
451	20241223	124900	180321740	19000	18970	19000	18970	301
452	20241223	124800	174602770	18940	18940	18940	18940	0
453	20241223	124700	174602770	18940	18940	18940	18940	0
454	20241223	124600	174602770	18940	18940	18940	18940	0
455	20241223	124500	174602770	18940	18940	18940	18940	0
456	20241223	124400	174602770	18940	18940	18940	18940	0
457	20241223	124300	174602770	18940	18940	18940	18940	0
458	20241223	124200	174602770	18940	18940	18940	18940	0
459	20241223	124100	174602770	18940	18940	18940	18940	0
460	20241223	124000	174602770	18940	18940	18940	18940	32
461	20241223	123900	173996690	18980	18980	18980	18980	0
462	20241223	123800	173996690	18980	18980	18980	18980	0
463	20241223	123700	173996690	18980	18970	18980	18970	315
464	20241223	123600	168018000	18980	18970	18980	18970	2
465	20241223	123500	167980050	18990	18990	18990	18990	0
466	20241223	123400	167980050	18990	18990	18990	18990	0
467	20241223	123300	167980050	18990	18990	18990	18990	0
468	20241223	123200	167980050	18990	18990	18990	18990	0
469	20241223	123100	167980050	18990	18990	18990	18990	0
470	20241223	123000	167980050	18990	18990	18990	18990	1
471	20241223	122900	167961060	18970	18970	18970	18970	0
472	20241223	122800	167961060	18970	19020	19020	18970	3
473	20241223	122700	167904050	19030	19030	19030	19030	0
474	20241223	122600	167904050	19030	19030	19030	19030	0
475	20241223	122500	167904050	19030	19040	19040	19030	233
476	20241223	122400	163469950	19070	19070	19070	19070	0
477	20241223	122300	163469950	19070	19060	19070	19060	30
478	20241223	122200	162897870	19070	19070	19070	19070	0
479	20241223	122100	162897870	19070	19070	19070	19070	0
480	20241223	122000	162897870	19070	19070	19070	19070	0
481	20241223	121900	162897870	19070	19070	19070	19070	0
482	20241223	121800	162897870	19070	19070	19070	19070	0
483	20241223	121700	162897870	19070	19070	19070	19070	0
484	20241223	121600	162897870	19070	19070	19070	19070	0
485	20241223	121500	162897870	19070	19070	19070	19070	0
486	20241223	121400	162897870	19070	19070	19070	19070	0
487	20241223	121300	162897870	19070	19070	19070	19070	0
488	20241223	121200	162897870	19070	19070	19070	19070	0
489	20241223	121100	162897870	19070	19070	19070	19070	0
490	20241223	121000	162897870	19070	19070	19070	19070	0
491	20241223	120900	162897870	19070	19070	19070	19070	0
492	20241223	120800	162897870	19070	19070	19070	19070	0
493	20241223	120700	162897870	19070	19070	19070	19070	0
494	20241223	120600	162897870	19070	19070	19070	19070	0
495	20241223	120500	162897870	19070	19070	19070	19070	0
496	20241223	120400	162897870	19070	19070	19070	19070	0
497	20241223	120300	162897870	19070	19070	19070	19070	0
498	20241223	120200	162897870	19070	19070	19070	19070	0
499	20241223	120100	162897870	19070	19070	19070	19070	0
500	20241223	120000	162897870	19070	19070	19070	19070	0
501	20241223	115900	162897870	19070	19070	19070	19070	0
502	20241223	115800	162897870	19070	19070	19070	19070	0
503	20241223	115700	162897870	19070	19070	19070	19070	0
504	20241223	115600	162897870	19070	19070	19070	19070	0
505	20241223	115500	162897870	19070	19070	19070	19070	0
506	20241223	115400	162897870	19070	19070	19070	19070	0
507	20241223	115300	162897870	19070	19070	19070	19070	0
508	20241223	115200	162897870	19070	19070	19070	19070	0
509	20241223	115100	162897870	19070	19070	19070	19070	0
510	20241223	115000	162897870	19070	19070	19070	19070	1
511	20241223	114900	162878800	19050	19050	19050	19050	0
512	20241223	114800	162878800	19050	19050	19100	19050	36
513	20241223	114700	162192100	19090	19090	19090	19090	0
514	20241223	114600	162192100	19090	19090	19090	19090	0
515	20241223	114500	162192100	19090	19090	19090	19090	0
516	20241223	114400	162192100	19090	19090	19090	19090	0
517	20241223	114300	162192100	19090	19090	19090	19090	0
518	20241223	114200	162192100	19090	19090	19090	19090	0
519	20241223	114100	162192100	19090	19090	19090	19090	0
520	20241223	114000	162192100	19090	19090	19090	19090	0
521	20241223	113900	162192100	19090	19090	19090	19090	0
522	20241223	113800	162192100	19090	19090	19090	19090	0
523	20241223	113700	162192100	19090	19090	19090	19090	1
524	20241223	113600	162173010	19060	19060	19060	19060	0
525	20241223	113500	162173010	19060	19060	19060	19060	0
526	20241223	113400	162173010	19060	19060	19060	19060	0
527	20241223	113300	162173010	19060	19030	19060	19030	147
528	20241223	113200	159374640	19020	18950	19020	18950	209
529	20241223	113100	155406950	18950	18960	18960	18940	110
530	20241223	113000	153323030	18960	18960	18960	18960	0
531	20241223	112900	153323030	18960	18960	18960	18960	0
532	20241223	112800	153323030	18960	18960	18960	18960	10
533	20241223	112700	153133430	18930	18930	18930	18930	0
534	20241223	112600	153133430	18930	18930	18930	18930	0
535	20241223	112500	153133430	18930	18930	18930	18930	0
536	20241223	112400	153133430	18930	18930	18930	18930	0
537	20241223	112300	153133430	18930	18930	18930	18930	0
538	20241223	112200	153133430	18930	18930	18930	18930	0
539	20241223	112100	153133430	18930	18930	18930	18930	0
540	20241223	112000	153133430	18930	18930	18930	18930	0
541	20241223	111900	153133430	18930	18930	18930	18930	0
542	20241223	111800	153133430	18930	18930	18930	18930	54
543	20241223	111700	152111210	18930	18930	18930	18930	0
544	20241223	111600	152111210	18930	18930	18930	18930	0
545	20241223	111500	152111210	18930	18930	18930	18930	0
546	20241223	111400	152111210	18930	18930	18930	18930	0
547	20241223	111300	152111210	18930	18930	18930	18930	0
548	20241223	111200	152111210	18930	18930	18930	18930	1
549	20241223	111100	152092280	18940	18940	18940	18940	0
550	20241223	111000	152092280	18940	18940	18940	18940	0
551	20241223	110900	152092280	18940	18940	18940	18940	0
552	20241223	110800	152092280	18940	18930	18940	18930	2
553	20241223	110700	152054410	18940	18920	18950	18920	6
554	20241223	110600	151940820	18950	18920	18950	18920	15
555	20241223	110500	151656940	18920	18920	18920	18920	0
556	20241223	110400	151656940	18920	18920	18920	18920	0
557	20241223	110300	151656940	18920	18920	18920	18920	0
558	20241223	110200	151656940	18920	18930	18930	18920	79
559	20241223	110100	150161810	18980	18980	18980	18980	0
560	20241223	110000	150161810	18980	18980	18980	18980	0
561	20241223	105900	150161810	18980	18980	18980	18980	0
562	20241223	105800	150161810	18980	18980	18980	18980	0
563	20241223	105700	150161810	18980	18950	18980	18950	2
564	20241223	105600	150123880	18980	18980	18980	18980	0
565	20241223	105500	150123880	18980	18980	18980	18980	0
566	20241223	105400	150123880	18980	18980	18980	18980	0
567	20241223	105300	150123880	18980	18980	18980	18980	0
568	20241223	105200	150123880	18980	18980	18980	18980	0
569	20241223	105100	150123880	18980	18980	18980	18980	0
570	20241223	105000	150123880	18980	18980	18980	18980	0
571	20241223	104900	150123880	18980	18980	18980	18980	0
572	20241223	104800	150123880	18980	18980	18980	18980	0
573	20241223	104700	150123880	18980	18980	18980	18980	0
574	20241223	104600	150123880	18980	18980	18980	18980	0
575	20241223	104500	150123880	18980	18980	18980	18980	0
576	20241223	104400	150123880	18980	18960	18980	18960	2
577	20241223	104300	150085940	18930	18930	18930	18930	0
578	20241223	104200	150085940	18930	18930	18930	18930	0
579	20241223	104100	150085940	18930	18930	18930	18930	0
580	20241223	104000	150085940	18930	18930	18930	18930	0
581	20241223	103900	150085940	18930	18930	18930	18930	0
582	20241223	103800	150085940	18930	18930	18930	18930	0
583	20241223	103700	150085940	18930	18930	18930	18930	0
584	20241223	103600	150085940	18930	18930	18930	18930	0
585	20241223	103500	150085940	18930	18930	18930	18930	0
586	20241223	103400	150085940	18930	18930	18930	18930	0
587	20241223	103300	150085940	18930	18930	18930	18930	0
588	20241223	103200	150085940	18930	18930	18930	18930	0
589	20241223	103100	150085940	18930	18930	18930	18930	0
590	20241223	103000	150085940	18930	18970	18970	18930	20
591	20241223	102900	149707300	19020	19020	19020	19020	0
592	20241223	102800	149707300	19020	19020	19020	19020	0
593	20241223	102700	149707300	19020	19020	19020	19020	0
594	20241223	102600	149707300	19020	19020	19020	19020	0
595	20241223	102500	149707300	19020	18950	19020	18950	200
596	20241223	102400	145905590	18950	18950	18950	18950	0
597	20241223	102300	145905590	18950	18950	18950	18950	0
598	20241223	102200	145905590	18950	18950	18950	18950	0
599	20241223	102100	145905590	18950	18950	18950	18950	0
600	20241223	102000	145905590	18950	18950	18950	18950	20
601	20241223	101900	145526590	18970	18970	18970	18970	0
602	20241223	101800	145526590	18970	18950	18970	18950	2
603	20241223	101700	145488670	18950	18950	18950	18950	3
604	20241223	101600	145431820	18970	18950	18970	18950	2
605	20241223	101500	145393900	18990	18990	18990	18990	0
606	20241223	101400	145393900	18990	18990	18990	18990	2
607	20241223	101300	145355920	19000	19000	19000	19000	2
608	20241223	101200	145317920	19000	19000	19000	19000	0
609	20241223	101100	145317920	19000	19000	19010	19000	23
610	20241223	101000	144880720	19010	19000	19010	18990	39
611	20241223	100900	144139670	19000	19000	19000	19000	1
612	20241223	100800	144120670	19000	19000	19000	19000	53
613	20241223	100700	143113670	18990	18950	18990	18950	28
614	20241223	100600	142581990	18990	18990	18990	18990	0
615	20241223	100500	142581990	18990	18990	18990	18990	0
616	20241223	100400	142581990	18990	18990	18990	18990	0
617	20241223	100300	142581990	18990	18990	18990	18990	0
618	20241223	100200	142581990	18990	18990	18990	18990	1
619	20241223	100100	142563000	18950	18950	18950	18950	0
620	20241223	100000	142563000	18950	18950	18950	18950	1
621	20241223	095900	142544050	18940	18940	18940	18940	0
622	20241223	095800	142544050	18940	18930	18940	18930	66
623	20241223	095700	141294190	18930	18930	18930	18930	0
624	20241223	095600	141294190	18930	18930	18930	18930	0
625	20241223	095500	141294190	18930	18930	18930	18930	0
626	20241223	095400	141294190	18930	18930	18930	18930	0
627	20241223	095300	141294190	18930	18930	18930	18930	10
628	20241223	095200	141104890	18930	18930	18930	18930	0
629	20241223	095100	141104890	18930	18920	18930	18920	10
630	20241223	095000	140915680	18880	18880	18880	18880	0
631	20241223	094900	140915680	18880	18900	18900	18880	55
632	20241223	094800	139877060	18900	18900	18900	18900	0
633	20241223	094700	139877060	18900	18890	18900	18890	11
634	20241223	094600	139669260	18880	18880	18910	18880	59
635	20241223	094500	138554960	18890	18890	18900	18860	5
636	20241223	094400	138460560	18860	18880	18900	18860	8
637	20241223	094300	138309590	18940	18860	18940	18800	177
638	20241223	094200	134972400	18870	18910	18910	18870	162
639	20241223	094100	131910980	18930	18990	18990	18930	116
640	20241223	094000	129714310	18990	19010	19010	18990	320
641	20241223	093900	123634780	19040	19040	19040	19040	0
642	20241223	093800	123634780	19040	19040	19040	19040	0
643	20241223	093700	123634780	19040	19040	19040	19040	0
644	20241223	093600	123634780	19040	18940	19300	18940	1018
645	20241223	093500	104210800	18930	18860	18930	18840	88
646	20241223	093400	102546140	18840	18840	18840	18840	2
647	20241223	093300	102508460	18830	18780	18830	18780	466
648	20241223	093200	93746960	18810	18900	18900	18810	496
649	20241223	093100	84385240	18920	18900	18930	18900	32
650	20241223	093000	83779760	18900	18900	18900	18900	0
651	20241223	092900	83779760	18900	18900	18900	18900	0
652	20241223	092800	83779760	18900	18900	18900	18900	0
653	20241223	092700	83779760	18900	18900	18900	18900	60
654	20241223	092600	82645760	18910	18910	18910	18910	53
655	20241223	092500	81643530	18910	18910	18910	18910	0
656	20241223	092400	81643530	18910	18910	18910	18910	0
657	20241223	092300	81643530	18910	18910	18910	18910	0
658	20241223	092200	81643530	18910	18930	18940	18910	108
659	20241223	092100	79600050	18930	18900	18930	18900	7
660	20241223	092000	79467620	18900	18930	18930	18900	422
661	20241223	091900	71491700	18900	18940	18940	18900	200
662	20241223	091800	67711200	18960	19020	19020	18960	214
663	20241223	091700	63647980	19020	19090	19100	19000	59
664	20241223	091600	62526430	18920	18920	18920	18920	0
665	20241223	091500	62526430	18920	18920	18920	18920	0
666	20241223	091400	62526430	18920	18930	19210	18920	1112
667	20241223	091300	41451390	18950	18940	18950	18920	3
668	20241223	091200	41394580	18950	18890	18950	18890	397
669	20241223	091100	33884210	18760	18760	18760	18760	0
670	20241223	091000	33884210	18760	18760	18760	18760	0
671	20241223	090900	33884210	18760	18760	18760	18760	2
672	20241223	090800	33846690	18920	18680	18920	18680	1465
673	20241223	090700	6326770	18660	18580	18660	18580	12
674	20241223	090600	6103330	18690	18690	18690	18690	1
675	20241223	090500	6084640	18690	18690	18690	18690	1
676	20241223	090400	6065950	18550	18550	18550	18550	0
677	20241223	090300	6065950	18550	18550	18550	18550	0
678	20241223	090200	6065950	18550	18550	18550	18550	0
679	20241223	090100	6065950	18550	18550	18550	18550	299
680	20241223	090000	519500	18600	18550	18600	18550	28