KissMeData/282720/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	210800	501063730	9530	9530	9530	9530	911
3	20241223	210700	501063730	9530	9530	9530	9530	0
4	20241223	210600	501063730	9530	9530	9530	9530	0
5	20241223	210500	501063730	9530	9530	9530	9530	0
6	20241223	210400	501063730	9530	9530	9530	9530	0
7	20241223	210300	501063730	9530	9530	9530	9530	0
8	20241223	210200	501063730	9530	9530	9530	9530	0
9	20241223	210100	501063730	9530	9530	9530	9530	0
10	20241223	210000	501063730	9530	9530	9530	9530	0
11	20241223	205900	501063730	9530	9530	9530	9530	0
12	20241223	205800	501063730	9530	9530	9530	9530	0
13	20241223	205700	501063730	9530	9530	9530	9530	0
14	20241223	205600	501063730	9530	9530	9530	9530	0
15	20241223	205500	501063730	9530	9530	9530	9530	0
16	20241223	205400	501063730	9530	9530	9530	9530	0
17	20241223	205300	501063730	9530	9530	9530	9530	0
18	20241223	205200	501063730	9530	9530	9530	9530	0
19	20241223	205100	501063730	9530	9530	9530	9530	0
20	20241223	205000	501063730	9530	9530	9530	9530	0
21	20241223	204900	501063730	9530	9530	9530	9530	0
22	20241223	204800	501063730	9530	9530	9530	9530	0
23	20241223	204700	501063730	9530	9530	9530	9530	0
24	20241223	204600	501063730	9530	9530	9530	9530	0
25	20241223	204500	501063730	9530	9530	9530	9530	0
26	20241223	204400	501063730	9530	9530	9530	9530	0
27	20241223	204300	501063730	9530	9530	9530	9530	0
28	20241223	204200	501063730	9530	9530	9530	9530	0
29	20241223	204100	501063730	9530	9530	9530	9530	0
30	20241223	204000	501063730	9530	9530	9530	9530	0
31	20241223	203900	501063730	9530	9530	9530	9530	0
32	20241223	203800	501063730	9530	9530	9530	9530	911
33	20241223	203700	501063730	9530	9530	9530	9530	0
34	20241223	203600	501063730	9530	9530	9530	9530	0
35	20241223	203500	501063730	9530	9530	9530	9530	0
36	20241223	203400	501063730	9530	9530	9530	9530	0
37	20241223	203300	501063730	9530	9530	9530	9530	0
38	20241223	203200	501063730	9530	9530	9530	9530	0
39	20241223	203100	501063730	9530	9530	9530	9530	0
40	20241223	203000	501063730	9530	9530	9530	9530	0
41	20241223	202900	501063730	9530	9530	9530	9530	0
42	20241223	202800	501063730	9530	9530	9530	9530	0
43	20241223	202700	501063730	9530	9530	9530	9530	0
44	20241223	202600	501063730	9530	9530	9530	9530	0
45	20241223	202500	501063730	9530	9530	9530	9530	0
46	20241223	202400	501063730	9530	9530	9530	9530	0
47	20241223	202300	501063730	9530	9530	9530	9530	0
48	20241223	202200	501063730	9530	9530	9530	9530	0
49	20241223	202100	501063730	9530	9530	9530	9530	0
50	20241223	202000	501063730	9530	9530	9530	9530	0
51	20241223	201900	501063730	9530	9530	9530	9530	0
52	20241223	201800	501063730	9530	9530	9530	9530	0
53	20241223	201700	501063730	9530	9530	9530	9530	0
54	20241223	201600	501063730	9530	9530	9530	9530	0
55	20241223	201500	501063730	9530	9530	9530	9530	0
56	20241223	201400	501063730	9530	9530	9530	9530	0
57	20241223	201300	501063730	9530	9530	9530	9530	0
58	20241223	201200	501063730	9530	9530	9530	9530	0
59	20241223	201100	501063730	9530	9530	9530	9530	0
60	20241223	201000	501063730	9530	9530	9530	9530	0
61	20241223	200900	501063730	9530	9530	9530	9530	0
62	20241223	200800	501063730	9530	9530	9530	9530	911
63	20241223	200700	501063730	9530	9530	9530	9530	0
64	20241223	200600	501063730	9530	9530	9530	9530	0
65	20241223	200500	501063730	9530	9530	9530	9530	0
66	20241223	200400	501063730	9530	9530	9530	9530	0
67	20241223	200300	501063730	9530	9530	9530	9530	0
68	20241223	200200	501063730	9530	9530	9530	9530	0
69	20241223	200100	501063730	9530	9530	9530	9530	0
70	20241223	200000	501063730	9530	9530	9530	9530	0
71	20241223	195900	501063730	9530	9530	9530	9530	0
72	20241223	195800	501063730	9530	9530	9530	9530	0
73	20241223	195700	501063730	9530	9530	9530	9530	0
74	20241223	195600	501063730	9530	9530	9530	9530	0
75	20241223	195500	501063730	9530	9530	9530	9530	0
76	20241223	195400	501063730	9530	9530	9530	9530	0
77	20241223	195300	501063730	9530	9530	9530	9530	0
78	20241223	195200	501063730	9530	9530	9530	9530	0
79	20241223	195100	501063730	9530	9530	9530	9530	0
80	20241223	195000	501063730	9530	9530	9530	9530	0
81	20241223	194900	501063730	9530	9530	9530	9530	0
82	20241223	194800	501063730	9530	9530	9530	9530	0
83	20241223	194700	501063730	9530	9530	9530	9530	0
84	20241223	194600	501063730	9530	9530	9530	9530	0
85	20241223	194500	501063730	9530	9530	9530	9530	0
86	20241223	194400	501063730	9530	9530	9530	9530	0
87	20241223	194300	501063730	9530	9530	9530	9530	0
88	20241223	194200	501063730	9530	9530	9530	9530	0
89	20241223	194100	501063730	9530	9530	9530	9530	0
90	20241223	194000	501063730	9530	9530	9530	9530	0
91	20241223	193900	501063730	9530	9530	9530	9530	0
92	20241223	193800	501063730	9530	9530	9530	9530	911
93	20241223	193700	501063730	9530	9530	9530	9530	0
94	20241223	193600	501063730	9530	9530	9530	9530	0
95	20241223	193500	501063730	9530	9530	9530	9530	0
96	20241223	193400	501063730	9530	9530	9530	9530	0
97	20241223	193300	501063730	9530	9530	9530	9530	0
98	20241223	193200	501063730	9530	9530	9530	9530	0
99	20241223	193100	501063730	9530	9530	9530	9530	0
100	20241223	193000	501063730	9530	9530	9530	9530	0
101	20241223	192900	501063730	9530	9530	9530	9530	0
102	20241223	192800	501063730	9530	9530	9530	9530	0
103	20241223	192700	501063730	9530	9530	9530	9530	0
104	20241223	192600	501063730	9530	9530	9530	9530	0
105	20241223	192500	501063730	9530	9530	9530	9530	0
106	20241223	192400	501063730	9530	9530	9530	9530	0
107	20241223	192300	501063730	9530	9530	9530	9530	0
108	20241223	192200	501063730	9530	9530	9530	9530	0
109	20241223	192100	501063730	9530	9530	9530	9530	0
110	20241223	192000	501063730	9530	9530	9530	9530	0
111	20241223	191900	501063730	9530	9530	9530	9530	0
112	20241223	191800	501063730	9530	9530	9530	9530	0
113	20241223	191700	501063730	9530	9530	9530	9530	0
114	20241223	191600	501063730	9530	9530	9530	9530	0
115	20241223	191500	501063730	9530	9530	9530	9530	0
116	20241223	191400	501063730	9530	9530	9530	9530	0
117	20241223	191300	501063730	9530	9530	9530	9530	0
118	20241223	191200	501063730	9530	9530	9530	9530	0
119	20241223	191100	501063730	9530	9530	9530	9530	0
120	20241223	191000	501063730	9530	9530	9530	9530	0
121	20241223	190900	501063730	9530	9530	9530	9530	0
122	20241223	190800	501063730	9530	9530	9530	9530	911
123	20241223	190700	501063730	9530	9530	9530	9530	0
124	20241223	190600	501063730	9530	9530	9530	9530	0
125	20241223	190500	501063730	9530	9530	9530	9530	0
126	20241223	190400	501063730	9530	9530	9530	9530	0
127	20241223	190300	501063730	9530	9530	9530	9530	0
128	20241223	190200	501063730	9530	9530	9530	9530	0
129	20241223	190100	501063730	9530	9530	9530	9530	0
130	20241223	190000	501063730	9530	9530	9530	9530	0
131	20241223	185900	501063730	9530	9530	9530	9530	0
132	20241223	185800	501063730	9530	9530	9530	9530	0
133	20241223	185700	501063730	9530	9530	9530	9530	0
134	20241223	185600	501063730	9530	9530	9530	9530	0
135	20241223	185500	501063730	9530	9530	9530	9530	0
136	20241223	185400	501063730	9530	9530	9530	9530	0
137	20241223	185300	501063730	9530	9530	9530	9530	0
138	20241223	185200	501063730	9530	9530	9530	9530	0
139	20241223	185100	501063730	9530	9530	9530	9530	0
140	20241223	185000	501063730	9530	9530	9530	9530	0
141	20241223	184900	501063730	9530	9530	9530	9530	0
142	20241223	184800	501063730	9530	9530	9530	9530	0
143	20241223	184700	501063730	9530	9530	9530	9530	0
144	20241223	184600	501063730	9530	9530	9530	9530	0
145	20241223	184500	501063730	9530	9530	9530	9530	0
146	20241223	184400	501063730	9530	9530	9530	9530	0
147	20241223	184300	501063730	9530	9530	9530	9530	0
148	20241223	184200	501063730	9530	9530	9530	9530	0
149	20241223	184100	501063730	9530	9530	9530	9530	0
150	20241223	184000	501063730	9530	9530	9530	9530	0
151	20241223	183900	501063730	9530	9530	9530	9530	0
152	20241223	183800	501063730	9530	9530	9530	9530	911
153	20241223	183700	501063730	9530	9530	9530	9530	0
154	20241223	183600	501063730	9530	9530	9530	9530	0
155	20241223	183500	501063730	9530	9530	9530	9530	0
156	20241223	183400	501063730	9530	9530	9530	9530	0
157	20241223	183300	501063730	9530	9530	9530	9530	0
158	20241223	183200	501063730	9530	9530	9530	9530	0
159	20241223	183100	501063730	9530	9530	9530	9530	0
160	20241223	183000	501063730	9530	9530	9530	9530	0
161	20241223	182900	501063730	9530	9530	9530	9530	0
162	20241223	182800	501063730	9530	9530	9530	9530	0
163	20241223	182700	501063730	9530	9530	9530	9530	0
164	20241223	182600	501063730	9530	9530	9530	9530	0
165	20241223	182500	501063730	9530	9530	9530	9530	0
166	20241223	182400	501063730	9530	9530	9530	9530	0
167	20241223	182300	501063730	9530	9530	9530	9530	0
168	20241223	182200	501063730	9530	9530	9530	9530	0
169	20241223	182100	501063730	9530	9530	9530	9530	0
170	20241223	182000	501063730	9530	9530	9530	9530	0
171	20241223	181900	501063730	9530	9530	9530	9530	0
172	20241223	181800	501063730	9530	9530	9530	9530	0
173	20241223	181700	501063730	9530	9530	9530	9530	0
174	20241223	181600	501063730	9530	9530	9530	9530	0
175	20241223	181500	501063730	9530	9530	9530	9530	0
176	20241223	181400	501063730	9530	9530	9530	9530	0
177	20241223	181300	501063730	9530	9530	9530	9530	0
178	20241223	181200	501063730	9530	9530	9530	9530	0
179	20241223	181100	501063730	9530	9530	9530	9530	0
180	20241223	181000	501063730	9530	9530	9530	9530	0
181	20241223	180900	501063730	9530	9530	9530	9530	0
182	20241223	180800	501063730	9530	9530	9530	9530	911
183	20241223	180700	501063730	9530	9530	9530	9530	0
184	20241223	180600	501063730	9530	9530	9530	9530	0
185	20241223	180500	501063730	9530	9530	9530	9530	0
186	20241223	180400	501063730	9530	9530	9530	9530	0
187	20241223	180300	501063730	9530	9530	9530	9530	0
188	20241223	180200	501063730	9530	9530	9530	9530	0
189	20241223	180100	501063730	9530	9530	9530	9530	0
190	20241223	180000	501063730	9530	9530	9530	9530	0
191	20241223	175900	501063730	9530	9530	9530	9530	0
192	20241223	175800	501063730	9530	9530	9530	9530	0
193	20241223	175700	501063730	9530	9530	9530	9530	0
194	20241223	175600	501063730	9530	9530	9530	9530	0
195	20241223	175500	501063730	9530	9530	9530	9530	0
196	20241223	175400	501063730	9530	9530	9530	9530	0
197	20241223	175300	501063730	9530	9530	9530	9530	0
198	20241223	175200	501063730	9530	9530	9530	9530	0
199	20241223	175100	501063730	9530	9530	9530	9530	0
200	20241223	175000	501063730	9530	9530	9530	9530	0
201	20241223	174900	501063730	9530	9530	9530	9530	0
202	20241223	174800	501063730	9530	9530	9530	9530	0
203	20241223	174700	501063730	9530	9530	9530	9530	0
204	20241223	174600	501063730	9530	9530	9530	9530	0
205	20241223	174500	501063730	9530	9530	9530	9530	0
206	20241223	174400	501063730	9530	9530	9530	9530	0
207	20241223	174300	501063730	9530	9530	9530	9530	0
208	20241223	174200	501063730	9530	9530	9530	9530	0
209	20241223	174100	501063730	9530	9530	9530	9530	0
210	20241223	174000	501063730	9530	9530	9530	9530	0
211	20241223	173900	501063730	9530	9530	9530	9530	0
212	20241223	173800	501063730	9530	9530	9530	9530	911
213	20241223	173700	501063730	9530	9530	9530	9530	0
214	20241223	173600	501063730	9530	9530	9530	9530	0
215	20241223	173500	501063730	9530	9530	9530	9530	0
216	20241223	173400	501063730	9530	9530	9530	9530	0
217	20241223	173300	501063730	9530	9530	9530	9530	0
218	20241223	173200	501063730	9530	9530	9530	9530	0
219	20241223	173100	501063730	9530	9530	9530	9530	0
220	20241223	173000	501063730	9530	9530	9530	9530	0
221	20241223	172900	501063730	9530	9530	9530	9530	0
222	20241223	172800	501063730	9530	9530	9530	9530	0
223	20241223	172700	501063730	9530	9530	9530	9530	0
224	20241223	172600	501063730	9530	9530	9530	9530	0
225	20241223	172500	501063730	9530	9530	9530	9530	0
226	20241223	172400	501063730	9530	9530	9530	9530	0
227	20241223	172300	501063730	9530	9530	9530	9530	0
228	20241223	172200	501063730	9530	9530	9530	9530	0
229	20241223	172100	501063730	9530	9530	9530	9530	0
230	20241223	172000	501063730	9530	9530	9530	9530	0
231	20241223	171900	501063730	9530	9530	9530	9530	0
232	20241223	171800	501063730	9530	9530	9530	9530	0
233	20241223	171700	501063730	9530	9530	9530	9530	0
234	20241223	171600	501063730	9530	9530	9530	9530	0
235	20241223	171500	501063730	9530	9530	9530	9530	0
236	20241223	171400	501063730	9530	9530	9530	9530	0
237	20241223	171300	501063730	9530	9530	9530	9530	0
238	20241223	171200	501063730	9530	9530	9530	9530	0
239	20241223	171100	501063730	9530	9530	9530	9530	0
240	20241223	171000	501063730	9530	9530	9530	9530	0
241	20241223	170900	501063730	9530	9530	9530	9530	0
242	20241223	170800	501063730	9530	9530	9530	9530	911
243	20241223	170700	501063730	9530	9530	9530	9530	0
244	20241223	170600	501063730	9530	9530	9530	9530	0
245	20241223	170500	501063730	9530	9530	9530	9530	0
246	20241223	170400	501063730	9530	9530	9530	9530	0
247	20241223	170300	501063730	9530	9530	9530	9530	0
248	20241223	170200	501063730	9530	9530	9530	9530	0
249	20241223	170100	501063730	9530	9530	9530	9530	0
250	20241223	170000	501063730	9530	9530	9530	9530	0
251	20241223	165900	501063730	9530	9530	9530	9530	0
252	20241223	165800	501063730	9530	9530	9530	9530	0
253	20241223	165700	501063730	9530	9530	9530	9530	0
254	20241223	165600	501063730	9530	9530	9530	9530	0
255	20241223	165500	501063730	9530	9530	9530	9530	0
256	20241223	165400	501063730	9530	9530	9530	9530	0
257	20241223	165300	501063730	9530	9530	9530	9530	0
258	20241223	165200	501063730	9530	9530	9530	9530	0
259	20241223	165100	501063730	9530	9530	9530	9530	0
260	20241223	165000	501063730	9530	9530	9530	9530	0
261	20241223	164900	501063730	9530	9530	9530	9530	0
262	20241223	164800	501063730	9530	9530	9530	9530	0
263	20241223	164700	501063730	9530	9530	9530	9530	0
264	20241223	164600	501063730	9530	9530	9530	9530	0
265	20241223	164500	501063730	9530	9530	9530	9530	0
266	20241223	164400	501063730	9530	9530	9530	9530	0
267	20241223	164300	501063730	9530	9530	9530	9530	0
268	20241223	164200	501063730	9530	9530	9530	9530	0
269	20241223	164100	501063730	9530	9530	9530	9530	0
270	20241223	164000	501063730	9530	9530	9530	9530	0
271	20241223	163900	501063730	9530	9530	9530	9530	0
272	20241223	163800	501063730	9530	9530	9530	9530	911
273	20241223	163700	501063730	9530	9530	9530	9530	0
274	20241223	163600	501063730	9530	9530	9530	9530	0
275	20241223	163500	501063730	9530	9530	9530	9530	0
276	20241223	163400	501063730	9530	9530	9530	9530	0
277	20241223	163300	501063730	9530	9530	9530	9530	0
278	20241223	163200	501063730	9530	9530	9530	9530	0
279	20241223	163100	501063730	9530	9530	9530	9530	0
280	20241223	163000	501063730	9530	9530	9530	9530	0
281	20241223	162900	501063730	9530	9530	9530	9530	0
282	20241223	162800	501063730	9530	9530	9530	9530	0
283	20241223	162700	501063730	9530	9530	9530	9530	0
284	20241223	162600	501063730	9530	9530	9530	9530	0
285	20241223	162500	501063730	9530	9530	9530	9530	0
286	20241223	162400	501063730	9530	9530	9530	9530	0
287	20241223	162300	501063730	9530	9530	9530	9530	0
288	20241223	162200	501063730	9530	9530	9530	9530	0
289	20241223	162100	501063730	9530	9530	9530	9530	0
290	20241223	162000	501063730	9530	9530	9530	9530	0
291	20241223	161900	501063730	9530	9530	9530	9530	0
292	20241223	161800	501063730	9530	9530	9530	9530	0
293	20241223	161700	501063730	9530	9530	9530	9530	0
294	20241223	161600	501063730	9530	9530	9530	9530	0
295	20241223	161500	501063730	9530	9530	9530	9530	0
296	20241223	161400	501063730	9530	9530	9530	9530	0
297	20241223	161300	501063730	9530	9530	9530	9530	0
298	20241223	161200	501063730	9530	9530	9530	9530	0
299	20241223	161100	501063730	9530	9530	9530	9530	0
300	20241223	161000	501063730	9530	9530	9530	9530	0
301	20241223	160900	501063730	9530	9530	9530	9530	0
302	20241223	160800	501063730	9530	9530	9530	9530	911
303	20241223	160700	501063730	9530	9530	9530	9530	0
304	20241223	160600	501063730	9530	9530	9530	9530	0
305	20241223	160500	501063730	9530	9530	9530	9530	0
306	20241223	160400	501063730	9530	9530	9530	9530	0
307	20241223	160300	501063730	9530	9530	9530	9530	0
308	20241223	160200	501063730	9530	9530	9530	9530	0
309	20241223	160100	501063730	9530	9530	9530	9530	0
310	20241223	160000	501063730	9530	9530	9530	9530	0
311	20241223	155900	501063730	9530	9530	9530	9530	0
312	20241223	155800	501063730	9530	9530	9530	9530	0
313	20241223	155700	501063730	9530	9530	9530	9530	0
314	20241223	155600	501063730	9530	9530	9530	9530	0
315	20241223	155500	501063730	9530	9530	9530	9530	0
316	20241223	155400	501063730	9530	9530	9530	9530	0
317	20241223	155300	501063730	9530	9530	9530	9530	0
318	20241223	155200	501063730	9530	9530	9530	9530	0
319	20241223	155100	501063730	9530	9530	9530	9530	0
320	20241223	155000	501063730	9530	9530	9530	9530	0
321	20241223	154900	501063730	9530	9530	9530	9530	0
322	20241223	154800	501063730	9530	9530	9530	9530	0
323	20241223	154700	501063730	9530	9530	9530	9530	0
324	20241223	154600	501063730	9530	9530	9530	9530	0
325	20241223	154500	501063730	9530	9530	9530	9530	0
326	20241223	154400	501063730	9530	9530	9530	9530	0
327	20241223	154300	501063730	9530	9530	9530	9530	0
328	20241223	154200	501063730	9530	9530	9530	9530	0
329	20241223	154100	501063730	9530	9530	9530	9530	0
330	20241223	154000	501063730	9530	9530	9530	9530	0
331	20241223	153900	501063730	9530	9530	9530	9530	0
332	20241223	153800	501063730	9530	9530	9530	9530	911
333	20241223	153700	501063730	9530	9530	9530	9530	0
334	20241223	153600	501063730	9530	9530	9530	9530	0
335	20241223	153500	501063730	9530	9530	9530	9530	0
336	20241223	153400	501063730	9530	9530	9530	9530	0
337	20241223	153300	501063730	9530	9530	9530	9530	0
338	20241223	153200	501063730	9530	9530	9530	9530	0
339	20241223	153100	501063730	9530	9530	9530	9530	0
340	20241223	153000	501063730	9530	9530	9530	9530	911
341	20241223	152900	492381900	9540	9540	9540	9540	0
342	20241223	152800	492381900	9540	9540	9540	9540	0
343	20241223	152700	492381900	9540	9540	9540	9540	0
344	20241223	152600	492381900	9540	9540	9540	9540	0
345	20241223	152500	492381900	9540	9540	9540	9540	0
346	20241223	152400	492381900	9540	9540	9540	9540	0
347	20241223	152300	492381900	9540	9540	9540	9540	0
348	20241223	152200	492381900	9540	9540	9540	9540	0
349	20241223	152100	492381900	9540	9540	9540	9540	0
350	20241223	152000	492381900	9540	9540	9540	9540	0
351	20241223	151900	492381900	9540	9560	9560	9540	48
352	20241223	151800	491923880	9570	9540	9570	9530	582
353	20241223	151700	486377210	9540	9530	9540	9530	161
354	20241223	151600	484842790	9570	9570	9570	9570	93
355	20241223	151500	483952780	9570	9570	9570	9570	100
356	20241223	151400	482995780	9530	9530	9530	9530	180
357	20241223	151300	481280380	9530	9540	9540	9530	605
358	20241223	151200	475513490	9530	9540	9540	9530	108
359	20241223	151100	474484240	9530	9530	9530	9530	0
360	20241223	151000	474484240	9530	9540	9540	9530	26
361	20241223	150900	474236450	9530	9530	9530	9530	0
362	20241223	150800	474236450	9530	9540	9540	9530	220
363	20241223	150700	472138410	9530	9540	9540	9520	2198
364	20241223	150600	451191650	9600	9600	9600	9550	410
365	20241223	150500	447262650	9590	9590	9590	9590	29
366	20241223	150400	446984540	9540	9550	9550	9530	4182
367	20241223	150300	407090250	9600	9550	9600	9540	706
368	20241223	150200	400347710	9550	9550	9550	9550	0
369	20241223	150100	400347710	9550	9590	9600	9550	1599
370	20241223	150000	385005280	9590	9590	9590	9590	1
371	20241223	145900	384995690	9550	9550	9550	9550	3
372	20241223	145800	384967040	9550	9550	9550	9550	150
373	20241223	145700	383534540	9550	9550	9550	9550	0
374	20241223	145600	383534540	9550	9550	9550	9550	101
375	20241223	145500	382569990	9550	9550	9550	9550	0
376	20241223	145400	382569990	9550	9560	9560	9550	691
377	20241223	145300	375968520	9560	9560	9560	9560	1
378	20241223	145200	375958960	9560	9560	9560	9560	0
379	20241223	145100	375958960	9560	9560	9560	9560	12
380	20241223	145000	375844240	9600	9600	9600	9600	11
381	20241223	144900	375738640	9590	9580	9590	9580	93
382	20241223	144800	374847050	9540	9590	9590	9540	57
383	20241223	144700	374300520	9580	9580	9580	9580	3
384	20241223	144600	374271780	9530	9600	9600	9530	4508
385	20241223	144500	331217290	9610	9610	9610	9610	0
386	20241223	144400	331217290	9610	9600	9610	9600	7
387	20241223	144300	331150050	9620	9620	9620	9620	0
388	20241223	144200	331150050	9620	9620	9620	9620	0
389	20241223	144100	331150050	9620	9620	9620	9620	5
390	20241223	144000	331101950	9600	9600	9600	9600	0
391	20241223	143900	331101950	9600	9600	9600	9600	3
392	20241223	143800	331073150	9640	9630	9640	9630	52
393	20241223	143700	330572340	9630	9630	9630	9630	0
394	20241223	143600	330572340	9630	9630	9630	9630	5
395	20241223	143500	330524190	9600	9600	9600	9600	0
396	20241223	143400	330524190	9600	9620	9620	9600	512
397	20241223	143300	325598780	9620	9620	9620	9620	1
398	20241223	143200	325589160	9630	9630	9630	9630	1
399	20241223	143100	325579530	9640	9640	9640	9640	1
400	20241223	143000	325569890	9600	9600	9600	9600	0
401	20241223	142900	325569890	9600	9600	9600	9600	0
402	20241223	142800	325569890	9600	9600	9600	9600	0
403	20241223	142700	325569890	9600	9600	9600	9600	0
404	20241223	142600	325569890	9600	9600	9600	9600	0
405	20241223	142500	325569890	9600	9610	9610	9600	232
406	20241223	142400	323342610	9610	9620	9620	9610	736
407	20241223	142300	316269090	9610	9610	9610	9610	0
408	20241223	142200	316269090	9610	9610	9610	9610	1
409	20241223	142100	316259480	9610	9610	9610	9610	0
410	20241223	142000	316259480	9610	9610	9610	9610	14
411	20241223	141900	316124940	9610	9610	9610	9610	98
412	20241223	141800	315183160	9630	9630	9630	9630	0
413	20241223	141700	315183160	9630	9630	9630	9630	0
414	20241223	141600	315183160	9630	9630	9630	9630	0
415	20241223	141500	315183160	9630	9630	9630	9630	0
416	20241223	141400	315183160	9630	9630	9630	9630	0
417	20241223	141300	315183160	9630	9630	9630	9630	1
418	20241223	141200	315173530	9580	9580	9580	9580	0
419	20241223	141100	315173530	9580	9580	9580	9580	100
420	20241223	141000	314215530	9630	9630	9630	9630	0
421	20241223	140900	314215530	9630	9630	9630	9630	0
422	20241223	140800	314215530	9630	9630	9630	9630	0
423	20241223	140700	314215530	9630	9630	9630	9630	0
424	20241223	140600	314215530	9630	9630	9630	9630	0
425	20241223	140500	314215530	9630	9630	9630	9630	11
426	20241223	140400	314109600	9570	9570	9570	9570	0
427	20241223	140300	314109600	9570	9570	9570	9570	0
428	20241223	140200	314109600	9570	9570	9570	9570	0
429	20241223	140100	314109600	9570	9610	9610	9570	929
430	20241223	140000	305202920	9610	9610	9610	9610	0
431	20241223	135900	305202920	9610	9610	9610	9610	0
432	20241223	135800	305202920	9610	9610	9610	9610	75
433	20241223	135700	304482170	9600	9600	9600	9600	0
434	20241223	135600	304482170	9600	9600	9600	9600	1
435	20241223	135500	304472570	9600	9600	9600	9600	0
436	20241223	135400	304472570	9600	9620	9620	9600	49
437	20241223	135300	304001740	9620	9630	9630	9620	317
438	20241223	135200	300949110	9650	9650	9650	9650	0
439	20241223	135100	300949110	9650	9650	9650	9650	0
440	20241223	135000	300949110	9650	9650	9650	9650	0
441	20241223	134900	300949110	9650	9650	9650	9650	0
442	20241223	134800	300949110	9650	9650	9650	9650	0
443	20241223	134700	300949110	9650	9650	9650	9650	11
444	20241223	134600	300842960	9650	9650	9650	9650	0
445	20241223	134500	300842960	9650	9650	9650	9650	1
446	20241223	134400	300833310	9620	9620	9620	9620	0
447	20241223	134300	300833310	9620	9620	9620	9620	0
448	20241223	134200	300833310	9620	9620	9620	9620	0
449	20241223	134100	300833310	9620	9620	9620	9620	35
450	20241223	134000	300496610	9620	9620	9620	9620	122
451	20241223	133900	299322970	9620	9620	9620	9620	4
452	20241223	133800	299284490	9620	9620	9620	9620	53
453	20241223	133700	298774630	9620	9620	9620	9620	0
454	20241223	133600	298774630	9620	9620	9620	9620	0
455	20241223	133500	298774630	9620	9620	9620	9620	0
456	20241223	133400	298774630	9620	9620	9620	9620	0
457	20241223	133300	298774630	9620	9620	9620	9620	0
458	20241223	133200	298774630	9620	9620	9620	9620	0
459	20241223	133100	298774630	9620	9620	9620	9620	0
460	20241223	133000	298774630	9620	9620	9620	9620	1
461	20241223	132900	298765010	9660	9660	9660	9660	8
462	20241223	132800	298687730	9660	9650	9660	9650	82
463	20241223	132700	297896050	9660	9660	9660	9660	0
464	20241223	132600	297896050	9660	9660	9660	9660	0
465	20241223	132500	297896050	9660	9660	9660	9660	0
466	20241223	132400	297896050	9660	9660	9660	9660	0
467	20241223	132300	297896050	9660	9660	9660	9660	0
468	20241223	132200	297896050	9660	9660	9660	9660	0
469	20241223	132100	297896050	9660	9660	9660	9660	0
470	20241223	132000	297896050	9660	9660	9660	9660	0
471	20241223	131900	297896050	9660	9620	9660	9620	19
472	20241223	131800	297712640	9620	9620	9620	9620	0
473	20241223	131700	297712640	9620	9620	9620	9620	0
474	20241223	131600	297712640	9620	9580	9620	9580	1087
475	20241223	131500	287290000	9590	9590	9590	9590	23
476	20241223	131400	287069430	9600	9600	9600	9600	102
477	20241223	131300	286090230	9620	9610	9620	9610	3
478	20241223	131200	286061390	9620	9620	9620	9620	22
479	20241223	131100	285849750	9620	9620	9620	9620	0
480	20241223	131000	285849750	9620	9620	9620	9620	1
481	20241223	130900	285840130	9620	9620	9620	9620	1
482	20241223	130800	285830510	9620	9620	9620	9620	0
483	20241223	130700	285830510	9620	9620	9620	9620	2
484	20241223	130600	285811270	9620	9620	9620	9620	0
485	20241223	130500	285811270	9620	9620	9620	9620	18
486	20241223	130400	285638110	9620	9590	9620	9580	205
487	20241223	130300	283673570	9590	9590	9590	9590	0
488	20241223	130200	283673570	9590	9590	9590	9590	0
489	20241223	130100	283673570	9590	9590	9590	9590	1
490	20241223	130000	283663980	9630	9580	9630	9580	8
491	20241223	125900	283586990	9630	9630	9630	9630	0
492	20241223	125800	283586990	9630	9630	9630	9630	0
493	20241223	125700	283586990	9630	9620	9630	9590	2571
494	20241223	125600	258905350	9630	9630	9630	9620	245
495	20241223	125500	256548190	9650	9650	9650	9650	15
496	20241223	125400	256403440	9670	9630	9670	9630	205
497	20241223	125300	254428450	9670	9670	9670	9670	0
498	20241223	125200	254428450	9670	9670	9670	9670	0
499	20241223	125100	254428450	9670	9670	9670	9670	0
500	20241223	125000	254428450	9670	9670	9670	9670	6
501	20241223	124900	254370430	9670	9670	9670	9670	0
502	20241223	124800	254370430	9670	9670	9670	9670	0
503	20241223	124700	254370430	9670	9670	9670	9670	14
504	20241223	124600	254235050	9630	9630	9630	9630	90
505	20241223	124500	253368350	9620	9620	9620	9620	100
506	20241223	124400	252406350	9670	9670	9670	9670	0
507	20241223	124300	252406350	9670	9670	9670	9670	0
508	20241223	124200	252406350	9670	9670	9670	9670	0
509	20241223	124100	252406350	9670	9670	9670	9670	1
510	20241223	124000	252396680	9670	9670	9670	9670	7
511	20241223	123900	252328990	9670	9670	9670	9670	0
512	20241223	123800	252328990	9670	9670	9670	9670	1
513	20241223	123700	252319320	9610	9620	9620	9610	89
514	20241223	123600	251463210	9690	9690	9690	9690	0
515	20241223	123500	251463210	9690	9650	9690	9630	653
516	20241223	123400	245160340	9650	9650	9650	9650	0
517	20241223	123300	245160340	9650	9650	9650	9650	0
518	20241223	123200	245160340	9650	9650	9650	9650	0
519	20241223	123100	245160340	9650	9650	9650	9650	0
520	20241223	123000	245160340	9650	9650	9650	9650	0
521	20241223	122900	245160340	9650	9650	9650	9650	5
522	20241223	122800	245112090	9680	9680	9680	9680	1
523	20241223	122700	245102410	9680	9680	9680	9680	0
524	20241223	122600	245102410	9680	9680	9680	9680	0
525	20241223	122500	245102410	9680	9680	9680	9670	71
526	20241223	122400	244415240	9680	9680	9680	9680	0
527	20241223	122300	244415240	9680	9680	9680	9680	0
528	20241223	122200	244415240	9680	9680	9680	9680	2
529	20241223	122100	244395880	9650	9650	9650	9650	0
530	20241223	122000	244395880	9650	9670	9670	9650	141
531	20241223	121900	243034310	9670	9670	9670	9670	0
532	20241223	121800	243034310	9670	9670	9670	9670	0
533	20241223	121700	243034310	9670	9680	9680	9670	2
534	20241223	121600	243014960	9680	9690	9690	9680	46
535	20241223	121500	242569280	9690	9690	9690	9690	10
536	20241223	121400	242472380	9690	9690	9690	9690	100
537	20241223	121300	241503380	9690	9690	9690	9690	10
538	20241223	121200	241406480	9690	9690	9690	9690	15
539	20241223	121100	241261130	9700	9700	9700	9700	20
540	20241223	121000	241067130	9690	9690	9690	9690	4
541	20241223	120900	241028370	9690	9690	9690	9690	0
542	20241223	120800	241028370	9690	9690	9690	9690	1
543	20241223	120700	241018680	9690	9690	9690	9690	0
544	20241223	120600	241018680	9690	9690	9690	9690	438
545	20241223	120500	236774460	9760	9760	9760	9760	48
546	20241223	120400	236305980	9760	9740	9760	9740	5
547	20241223	120300	236257240	9720	9720	9720	9720	4
548	20241223	120200	236218360	9730	9730	9730	9730	304
549	20241223	120100	233260440	9730	9670	9730	9670	2
550	20241223	120000	233241040	9670	9680	9680	9670	1000
551	20241223	115900	223570560	9670	9710	9710	9670	185
552	20241223	115800	221774250	9710	9700	9710	9700	103
553	20241223	115700	220775050	9700	9700	9700	9700	23
554	20241223	115600	220551950	9700	9690	9700	9690	4
555	20241223	115500	220513180	9660	9660	9660	9660	0
556	20241223	115400	220513180	9660	9660	9660	9660	0
557	20241223	115300	220513180	9660	9660	9660	9660	0
558	20241223	115200	220513180	9660	9660	9660	9660	1
559	20241223	115100	220503520	9660	9660	9660	9660	538
560	20241223	115000	215306440	9660	9660	9660	9660	0
561	20241223	114900	215306440	9660	9660	9660	9660	0
562	20241223	114800	215306440	9660	9660	9660	9640	336
563	20241223	114700	212061440	9660	9660	9660	9660	0
564	20241223	114600	212061440	9660	9660	9660	9660	0
565	20241223	114500	212061440	9660	9660	9660	9660	0
566	20241223	114400	212061440	9660	9660	9660	9660	0
567	20241223	114300	212061440	9660	9700	9700	9660	215
568	20241223	114200	209982660	9700	9700	9700	9700	0
569	20241223	114100	209982660	9700	9700	9700	9700	10
570	20241223	114000	209885660	9700	9700	9700	9700	10
571	20241223	113900	209788660	9700	9700	9700	9700	0
572	20241223	113800	209788660	9700	9690	9700	9690	34
573	20241223	113700	209459190	9650	9650	9650	9650	0
574	20241223	113600	209459190	9650	9650	9650	9650	200
575	20241223	113500	207529190	9650	9650	9650	9650	0
576	20241223	113400	207529190	9650	9650	9650	9650	0
577	20241223	113300	207529190	9650	9650	9650	9650	0
578	20241223	113200	207529190	9650	9650	9650	9650	291
579	20241223	113100	204721040	9650	9650	9650	9650	0
580	20241223	113000	204721040	9650	9650	9650	9650	0
581	20241223	112900	204721040	9650	9650	9650	9650	0
582	20241223	112800	204721040	9650	9650	9650	9650	0
583	20241223	112700	204721040	9650	9650	9650	9650	0
584	20241223	112600	204721040	9650	9660	9660	9650	152
585	20241223	112500	203253720	9690	9690	9690	9690	0
586	20241223	112400	203253720	9690	9690	9690	9690	0
587	20241223	112300	203253720	9690	9690	9690	9690	0
588	20241223	112200	203253720	9690	9690	9690	9690	0
589	20241223	112100	203253720	9690	9690	9690	9690	0
590	20241223	112000	203253720	9690	9690	9690	9690	0
591	20241223	111900	203253720	9690	9690	9690	9690	0
592	20241223	111800	203253720	9690	9690	9690	9690	0
593	20241223	111700	203253720	9690	9690	9690	9690	0
594	20241223	111600	203253720	9690	9690	9690	9690	14
595	20241223	111500	203118060	9690	9690	9690	9690	0
596	20241223	111400	203118060	9690	9690	9690	9690	6
597	20241223	111300	203059920	9690	9690	9700	9690	60
598	20241223	111200	202478470	9690	9670	9690	9670	593
599	20241223	111100	196741150	9670	9660	9670	9660	119
600	20241223	111000	195591510	9660	9660	9660	9660	0
601	20241223	110900	195591510	9660	9660	9660	9660	0
602	20241223	110800	195591510	9660	9600	9660	9600	667
603	20241223	110700	189180610	9600	9600	9600	9600	0
604	20241223	110600	189180610	9600	9600	9600	9600	2
605	20241223	110500	189161410	9640	9640	9640	9640	2
606	20241223	110400	189142130	9640	9640	9640	9640	15
607	20241223	110300	188997530	9590	9590	9590	9590	0
608	20241223	110200	188997530	9590	9600	9600	9590	11
609	20241223	110100	188891980	9600	9600	9600	9600	1
610	20241223	110000	188882380	9600	9600	9600	9600	0
611	20241223	105900	188882380	9600	9600	9600	9600	0
612	20241223	105800	188882380	9600	9600	9600	9600	60
613	20241223	105700	188306380	9600	9600	9600	9600	0
614	20241223	105600	188306380	9600	9610	9610	9600	155
615	20241223	105500	186817780	9590	9590	9590	9590	0
616	20241223	105400	186817780	9590	9590	9590	9590	1
617	20241223	105300	186808190	9570	9640	9640	9570	751
618	20241223	105200	179589330	9640	9640	9650	9640	119
619	20241223	105100	178442050	9650	9650	9650	9650	0
620	20241223	105000	178442050	9650	9650	9650	9650	0
621	20241223	104900	178442050	9650	9620	9650	9620	20
622	20241223	104800	178249300	9630	9630	9630	9630	192
623	20241223	104700	176400340	9640	9640	9640	9640	32
624	20241223	104600	176091860	9660	9660	9660	9640	39
625	20241223	104500	175715620	9660	9660	9660	9660	0
626	20241223	104400	175715620	9660	9660	9660	9660	1
627	20241223	104300	175705960	9670	9670	9680	9670	118
628	20241223	104200	174564790	9670	9670	9670	9670	0
629	20241223	104100	174564790	9670	9670	9670	9670	0
630	20241223	104000	174564790	9670	9670	9670	9670	0
631	20241223	103900	174564790	9670	9630	9670	9630	34
632	20241223	103800	174236950	9630	9630	9630	9630	0
633	20241223	103700	174236950	9630	9630	9630	9630	1
634	20241223	103600	174227320	9640	9640	9640	9640	0
635	20241223	103500	174227320	9640	9640	9640	9640	0
636	20241223	103400	174227320	9640	9670	9670	9640	2
637	20241223	103300	174208010	9640	9640	9640	9640	1
638	20241223	103200	174198370	9670	9670	9670	9670	0
639	20241223	103100	174198370	9670	9670	9670	9670	0
640	20241223	103000	174198370	9670	9640	9670	9640	302
641	20241223	102900	171284460	9640	9640	9640	9640	0
642	20241223	102800	171284460	9640	9640	9640	9640	0
643	20241223	102700	171284460	9640	9640	9640	9640	0
644	20241223	102600	171284460	9640	9640	9640	9640	0
645	20241223	102500	171284460	9640	9640	9640	9640	1
646	20241223	102400	171274820	9650	9650	9650	9650	0
647	20241223	102300	171274820	9650	9650	9650	9650	0
648	20241223	102200	171274820	9650	9650	9650	9650	0
649	20241223	102100	171274820	9650	9650	9650	9650	0
650	20241223	102000	171274820	9650	9650	9650	9650	1
651	20241223	101900	171265170	9650	9650	9650	9650	0
652	20241223	101800	171265170	9650	9650	9650	9650	0
653	20241223	101700	171265170	9650	9650	9650	9650	65
654	20241223	101600	170637920	9650	9620	9650	9570	81
655	20241223	101500	169858370	9650	9640	9650	9640	22
656	20241223	101400	169646270	9640	9630	9640	9540	563
657	20241223	101300	164258910	9630	9630	9630	9630	2
658	20241223	101200	164239650	9540	9570	9570	9540	954
659	20241223	101100	155124330	9640	9630	9640	9630	19
660	20241223	101000	154941340	9630	9600	9630	9550	1866
661	20241223	100900	137021260	9600	9600	9600	9600	2
662	20241223	100800	137002060	9600	9590	9600	9590	122
663	20241223	100700	135831860	9600	9600	9600	9600	0
664	20241223	100600	135831860	9600	9590	9600	9590	68
665	20241223	100500	135179540	9600	9600	9600	9600	1
666	20241223	100400	135169940	9600	9600	9600	9600	3
667	20241223	100300	135141140	9600	9580	9620	9550	604
668	20241223	100200	129371200	9630	9620	9630	9620	4
669	20241223	100100	129332690	9650	9650	9650	9650	0
670	20241223	100000	129332690	9650	9590	9650	9580	501
671	20241223	095900	124531250	9590	9590	9590	9590	23
672	20241223	095800	124310680	9600	9610	9610	9600	17
673	20241223	095700	124147320	9610	9610	9610	9610	0
674	20241223	095600	124147320	9610	9610	9610	9610	0
675	20241223	095500	124147320	9610	9610	9610	9610	40
676	20241223	095400	123762920	9610	9610	9610	9610	0
677	20241223	095300	123762920	9610	9610	9610	9610	78
678	20241223	095200	123013340	9610	9610	9610	9610	0
679	20241223	095100	123013340	9610	9610	9610	9610	1
680	20241223	095000	123003730	9620	9620	9620	9620	89
681	20241223	094900	122147550	9660	9660	9660	9660	0
682	20241223	094800	122147550	9660	9660	9660	9620	3
683	20241223	094700	122118610	9660	9620	9660	9620	43
684	20241223	094600	121704670	9660	9670	9670	9660	12
685	20241223	094500	121588640	9680	9680	9680	9680	0
686	20241223	094400	121588640	9680	9600	9680	9600	221
687	20241223	094300	119450260	9600	9640	9640	9590	1025
688	20241223	094200	109609170	9680	9680	9680	9680	0
689	20241223	094100	109609170	9680	9680	9680	9680	0
690	20241223	094000	109609170	9680	9680	9680	9680	0
691	20241223	093900	109609170	9680	9660	9680	9660	98
692	20241223	093800	108660600	9680	9680	9680	9680	0
693	20241223	093700	108660600	9680	9680	9680	9680	1
694	20241223	093600	108650920	9600	9600	9600	9600	0
695	20241223	093500	108650920	9600	9680	9680	9600	250
696	20241223	093400	106248840	9680	9680	9680	9680	0
697	20241223	093300	106248840	9680	9680	9680	9680	51
698	20241223	093200	105755160	9700	9700	9700	9700	0
699	20241223	093100	105755160	9700	9610	9700	9610	57
700	20241223	093000	105204600	9610	9610	9610	9610	37
701	20241223	092900	104849030	9610	9610	9610	9610	3
702	20241223	092800	104820200	9610	9700	9700	9610	3
703	20241223	092700	104791190	9710	9700	9710	9700	2
704	20241223	092600	104771780	9670	9670	9670	9670	16
705	20241223	092500	104617060	9680	9680	9680	9680	6
706	20241223	092400	104558980	9640	9640	9640	9640	156
707	20241223	092300	103055140	9580	9590	9590	9580	200
708	20241223	092200	101138150	9590	9590	9590	9590	0
709	20241223	092100	101138150	9590	9590	9590	9590	4
710	20241223	092000	101099790	9590	9600	9600	9590	274
711	20241223	091900	98469930	9730	9730	9730	9730	0
712	20241223	091800	98469930	9730	9730	9730	9730	0
713	20241223	091700	98469930	9730	9570	9730	9570	411
714	20241223	091600	94483140	9550	9690	9690	9550	862
715	20241223	091500	86226010	9770	9770	9770	9770	68
716	20241223	091400	85561650	9690	9700	9700	9690	3
717	20241223	091300	85532570	9730	9780	9780	9730	1363
718	20241223	091200	72246760	9780	9800	9820	9780	145
719	20241223	091100	70823020	9820	9820	9820	9820	1152
720	20241223	091000	59510380	9760	9770	9770	9760	116
721	20241223	090900	58377160	9830	9830	9830	9830	1
722	20241223	090800	58367330	9830	9830	9830	9830	1
723	20241223	090700	58357500	9730	9730	9730	9730	0
724	20241223	090600	58357500	9730	9760	9850	9730	1282
725	20241223	090500	45859670	9850	9870	9870	9760	326
726	20241223	090400	42645030	9890	9740	9900	9740	1046
727	20241223	090300	32358780	9790	9680	9790	9680	793
728	20241223	090200	24654700	9680	9720	9720	9680	324
729	20241223	090100	21513840	9730	9680	9730	9680	1058
730	20241223	090000	11267710	9680	9550	9680	9550	410