KissMeData/061970/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	194200	292348245	3640	3640	3640	3640	2493
3	20241223	194100	292348245	3640	3640	3640	3640	0
4	20241223	194000	292348245	3640	3640	3640	3640	0
5	20241223	193900	292348245	3640	3640	3640	3640	0
6	20241223	193800	292348245	3640	3640	3640	3640	0
7	20241223	193700	292348245	3640	3640	3640	3640	0
8	20241223	193600	292348245	3640	3640	3640	3640	0
9	20241223	193500	292348245	3640	3640	3640	3640	0
10	20241223	193400	292348245	3640	3640	3640	3640	0
11	20241223	193300	292348245	3640	3640	3640	3640	0
12	20241223	193200	292348245	3640	3640	3640	3640	0
13	20241223	193100	292348245	3640	3640	3640	3640	0
14	20241223	193000	292348245	3640	3640	3640	3640	0
15	20241223	192900	292348245	3640	3640	3640	3640	0
16	20241223	192800	292348245	3640	3640	3640	3640	0
17	20241223	192700	292348245	3640	3640	3640	3640	0
18	20241223	192600	292348245	3640	3640	3640	3640	0
19	20241223	192500	292348245	3640	3640	3640	3640	0
20	20241223	192400	292348245	3640	3640	3640	3640	0
21	20241223	192300	292348245	3640	3640	3640	3640	0
22	20241223	192200	292348245	3640	3640	3640	3640	0
23	20241223	192100	292348245	3640	3640	3640	3640	0
24	20241223	192000	292348245	3640	3640	3640	3640	0
25	20241223	191900	292348245	3640	3640	3640	3640	0
26	20241223	191800	292348245	3640	3640	3640	3640	0
27	20241223	191700	292348245	3640	3640	3640	3640	0
28	20241223	191600	292348245	3640	3640	3640	3640	0
29	20241223	191500	292348245	3640	3640	3640	3640	0
30	20241223	191400	292348245	3640	3640	3640	3640	0
31	20241223	191300	292348245	3640	3640	3640	3640	0
32	20241223	191200	292348245	3640	3640	3640	3640	2493
33	20241223	191100	292348245	3640	3640	3640	3640	0
34	20241223	191000	292348245	3640	3640	3640	3640	0
35	20241223	190900	292348245	3640	3640	3640	3640	0
36	20241223	190800	292348245	3640	3640	3640	3640	0
37	20241223	190700	292348245	3640	3640	3640	3640	0
38	20241223	190600	292348245	3640	3640	3640	3640	0
39	20241223	190500	292348245	3640	3640	3640	3640	0
40	20241223	190400	292348245	3640	3640	3640	3640	0
41	20241223	190300	292348245	3640	3640	3640	3640	0
42	20241223	190200	292348245	3640	3640	3640	3640	0
43	20241223	190100	292348245	3640	3640	3640	3640	0
44	20241223	190000	292348245	3640	3640	3640	3640	0
45	20241223	185900	292348245	3640	3640	3640	3640	0
46	20241223	185800	292348245	3640	3640	3640	3640	0
47	20241223	185700	292348245	3640	3640	3640	3640	0
48	20241223	185600	292348245	3640	3640	3640	3640	0
49	20241223	185500	292348245	3640	3640	3640	3640	0
50	20241223	185400	292348245	3640	3640	3640	3640	0
51	20241223	185300	292348245	3640	3640	3640	3640	0
52	20241223	185200	292348245	3640	3640	3640	3640	0
53	20241223	185100	292348245	3640	3640	3640	3640	0
54	20241223	185000	292348245	3640	3640	3640	3640	0
55	20241223	184900	292348245	3640	3640	3640	3640	0
56	20241223	184800	292348245	3640	3640	3640	3640	0
57	20241223	184700	292348245	3640	3640	3640	3640	0
58	20241223	184600	292348245	3640	3640	3640	3640	0
59	20241223	184500	292348245	3640	3640	3640	3640	0
60	20241223	184400	292348245	3640	3640	3640	3640	0
61	20241223	184300	292348245	3640	3640	3640	3640	0
62	20241223	184200	292348245	3640	3640	3640	3640	2493
63	20241223	184100	292348245	3640	3640	3640	3640	0
64	20241223	184000	292348245	3640	3640	3640	3640	0
65	20241223	183900	292348245	3640	3640	3640	3640	0
66	20241223	183800	292348245	3640	3640	3640	3640	0
67	20241223	183700	292348245	3640	3640	3640	3640	0
68	20241223	183600	292348245	3640	3640	3640	3640	0
69	20241223	183500	292348245	3640	3640	3640	3640	0
70	20241223	183400	292348245	3640	3640	3640	3640	0
71	20241223	183300	292348245	3640	3640	3640	3640	0
72	20241223	183200	292348245	3640	3640	3640	3640	0
73	20241223	183100	292348245	3640	3640	3640	3640	0
74	20241223	183000	292348245	3640	3640	3640	3640	0
75	20241223	182900	292348245	3640	3640	3640	3640	0
76	20241223	182800	292348245	3640	3640	3640	3640	0
77	20241223	182700	292348245	3640	3640	3640	3640	0
78	20241223	182600	292348245	3640	3640	3640	3640	0
79	20241223	182500	292348245	3640	3640	3640	3640	0
80	20241223	182400	292348245	3640	3640	3640	3640	0
81	20241223	182300	292348245	3640	3640	3640	3640	0
82	20241223	182200	292348245	3640	3640	3640	3640	0
83	20241223	182100	292348245	3640	3640	3640	3640	0
84	20241223	182000	292348245	3640	3640	3640	3640	0
85	20241223	181900	292348245	3640	3640	3640	3640	0
86	20241223	181800	292348245	3640	3640	3640	3640	0
87	20241223	181700	292348245	3640	3640	3640	3640	0
88	20241223	181600	292348245	3640	3640	3640	3640	0
89	20241223	181500	292348245	3640	3640	3640	3640	0
90	20241223	181400	292348245	3640	3640	3640	3640	0
91	20241223	181300	292348245	3640	3640	3640	3640	0
92	20241223	181200	292348245	3640	3640	3640	3640	2493
93	20241223	181100	292348245	3640	3640	3640	3640	0
94	20241223	181000	292348245	3640	3640	3640	3640	0
95	20241223	180900	292348245	3640	3640	3640	3640	0
96	20241223	180800	292348245	3640	3640	3640	3640	0
97	20241223	180700	292348245	3640	3640	3640	3640	0
98	20241223	180600	292348245	3640	3640	3640	3640	0
99	20241223	180500	292348245	3640	3640	3640	3640	0
100	20241223	180400	292348245	3640	3640	3640	3640	0
101	20241223	180300	292348245	3640	3640	3640	3640	0
102	20241223	180200	292348245	3640	3640	3640	3640	0
103	20241223	180100	292348245	3640	3640	3640	3640	0
104	20241223	180000	292348245	3640	3640	3640	3640	0
105	20241223	175900	292348245	3640	3640	3640	3640	0
106	20241223	175800	292348245	3640	3640	3640	3640	0
107	20241223	175700	292348245	3640	3640	3640	3640	0
108	20241223	175600	292348245	3640	3640	3640	3640	0
109	20241223	175500	292348245	3640	3640	3640	3640	0
110	20241223	175400	292348245	3640	3640	3640	3640	0
111	20241223	175300	292348245	3640	3640	3640	3640	0
112	20241223	175200	292348245	3640	3640	3640	3640	0
113	20241223	175100	292348245	3640	3640	3640	3640	0
114	20241223	175000	292348245	3640	3640	3640	3640	0
115	20241223	174900	292348245	3640	3640	3640	3640	0
116	20241223	174800	292348245	3640	3640	3640	3640	0
117	20241223	174700	292348245	3640	3640	3640	3640	0
118	20241223	174600	292348245	3640	3640	3640	3640	0
119	20241223	174500	292348245	3640	3640	3640	3640	0
120	20241223	174400	292348245	3640	3640	3640	3640	0
121	20241223	174300	292348245	3640	3640	3640	3640	0
122	20241223	174200	292348245	3640	3640	3640	3640	2493
123	20241223	174100	292348245	3640	3640	3640	3640	0
124	20241223	174000	292348245	3640	3640	3640	3640	0
125	20241223	173900	292348245	3640	3640	3640	3640	0
126	20241223	173800	292348245	3640	3640	3640	3640	0
127	20241223	173700	292348245	3640	3640	3640	3640	0
128	20241223	173600	292348245	3640	3640	3640	3640	0
129	20241223	173500	292348245	3640	3640	3640	3640	0
130	20241223	173400	292348245	3640	3640	3640	3640	0
131	20241223	173300	292348245	3640	3640	3640	3640	0
132	20241223	173200	292348245	3640	3640	3640	3640	0
133	20241223	173100	292348245	3640	3640	3640	3640	0
134	20241223	173000	292348245	3640	3640	3640	3640	0
135	20241223	172900	292348245	3640	3640	3640	3640	0
136	20241223	172800	292348245	3640	3640	3640	3640	0
137	20241223	172700	292348245	3640	3640	3640	3640	0
138	20241223	172600	292348245	3640	3640	3640	3640	0
139	20241223	172500	292348245	3640	3640	3640	3640	0
140	20241223	172400	292348245	3640	3640	3640	3640	0
141	20241223	172300	292348245	3640	3640	3640	3640	0
142	20241223	172200	292348245	3640	3640	3640	3640	0
143	20241223	172100	292348245	3640	3640	3640	3640	0
144	20241223	172000	292348245	3640	3640	3640	3640	0
145	20241223	171900	292348245	3640	3640	3640	3640	0
146	20241223	171800	292348245	3640	3640	3640	3640	0
147	20241223	171700	292348245	3640	3640	3640	3640	0
148	20241223	171600	292348245	3640	3640	3640	3640	0
149	20241223	171500	292348245	3640	3640	3640	3640	0
150	20241223	171400	292348245	3640	3640	3640	3640	0
151	20241223	171300	292348245	3640	3640	3640	3640	0
152	20241223	171200	292348245	3640	3640	3640	3640	2493
153	20241223	171100	292348245	3640	3640	3640	3640	0
154	20241223	171000	292348245	3640	3640	3640	3640	0
155	20241223	170900	292348245	3640	3640	3640	3640	0
156	20241223	170800	292348245	3640	3640	3640	3640	0
157	20241223	170700	292348245	3640	3640	3640	3640	0
158	20241223	170600	292348245	3640	3640	3640	3640	0
159	20241223	170500	292348245	3640	3640	3640	3640	0
160	20241223	170400	292348245	3640	3640	3640	3640	0
161	20241223	170300	292348245	3640	3640	3640	3640	0
162	20241223	170200	292348245	3640	3640	3640	3640	0
163	20241223	170100	292348245	3640	3640	3640	3640	0
164	20241223	170000	292348245	3640	3640	3640	3640	0
165	20241223	165900	292348245	3640	3640	3640	3640	0
166	20241223	165800	292348245	3640	3640	3640	3640	0
167	20241223	165700	292348245	3640	3640	3640	3640	0
168	20241223	165600	292348245	3640	3640	3640	3640	0
169	20241223	165500	292348245	3640	3640	3640	3640	0
170	20241223	165400	292348245	3640	3640	3640	3640	0
171	20241223	165300	292348245	3640	3640	3640	3640	0
172	20241223	165200	292348245	3640	3640	3640	3640	0
173	20241223	165100	292348245	3640	3640	3640	3640	0
174	20241223	165000	292348245	3640	3640	3640	3640	0
175	20241223	164900	292348245	3640	3640	3640	3640	0
176	20241223	164800	292348245	3640	3640	3640	3640	0
177	20241223	164700	292348245	3640	3640	3640	3640	0
178	20241223	164600	292348245	3640	3640	3640	3640	0
179	20241223	164500	292348245	3640	3640	3640	3640	0
180	20241223	164400	292348245	3640	3640	3640	3640	0
181	20241223	164300	292348245	3640	3640	3640	3640	0
182	20241223	164200	292348245	3640	3640	3640	3640	2493
183	20241223	164100	292348245	3640	3640	3640	3640	0
184	20241223	164000	292348245	3640	3640	3640	3640	0
185	20241223	163900	292348245	3640	3640	3640	3640	0
186	20241223	163800	292348245	3640	3640	3640	3640	0
187	20241223	163700	292348245	3640	3640	3640	3640	0
188	20241223	163600	292348245	3640	3640	3640	3640	0
189	20241223	163500	292348245	3640	3640	3640	3640	0
190	20241223	163400	292348245	3640	3640	3640	3640	0
191	20241223	163300	292348245	3640	3640	3640	3640	0
192	20241223	163200	292348245	3640	3640	3640	3640	0
193	20241223	163100	292348245	3640	3640	3640	3640	0
194	20241223	163000	292348245	3640	3640	3640	3640	0
195	20241223	162900	292348245	3640	3640	3640	3640	0
196	20241223	162800	292348245	3640	3640	3640	3640	0
197	20241223	162700	292348245	3640	3640	3640	3640	0
198	20241223	162600	292348245	3640	3640	3640	3640	0
199	20241223	162500	292348245	3640	3640	3640	3640	0
200	20241223	162400	292348245	3640	3640	3640	3640	0
201	20241223	162300	292348245	3640	3640	3640	3640	0
202	20241223	162200	292348245	3640	3640	3640	3640	0
203	20241223	162100	292348245	3640	3640	3640	3640	0
204	20241223	162000	292348245	3640	3640	3640	3640	0
205	20241223	161900	292348245	3640	3640	3640	3640	0
206	20241223	161800	292348245	3640	3640	3640	3640	0
207	20241223	161700	292348245	3640	3640	3640	3640	0
208	20241223	161600	292348245	3640	3640	3640	3640	0
209	20241223	161500	292348245	3640	3640	3640	3640	0
210	20241223	161400	292348245	3640	3640	3640	3640	0
211	20241223	161300	292348245	3640	3640	3640	3640	0
212	20241223	161200	292348245	3640	3640	3640	3640	2493
213	20241223	161100	292348245	3640	3640	3640	3640	0
214	20241223	161000	292348245	3640	3640	3640	3640	0
215	20241223	160900	292348245	3640	3640	3640	3640	0
216	20241223	160800	292348245	3640	3640	3640	3640	0
217	20241223	160700	292348245	3640	3640	3640	3640	0
218	20241223	160600	292348245	3640	3640	3640	3640	0
219	20241223	160500	292348245	3640	3640	3640	3640	0
220	20241223	160400	292348245	3640	3640	3640	3640	0
221	20241223	160300	292348245	3640	3640	3640	3640	0
222	20241223	160200	292348245	3640	3640	3640	3640	0
223	20241223	160100	292348245	3640	3640	3640	3640	0
224	20241223	160000	292348245	3640	3640	3640	3640	0
225	20241223	155900	292348245	3640	3640	3640	3640	0
226	20241223	155800	292348245	3640	3640	3640	3640	0
227	20241223	155700	292348245	3640	3640	3640	3640	0
228	20241223	155600	292348245	3640	3640	3640	3640	0
229	20241223	155500	292348245	3640	3640	3640	3640	0
230	20241223	155400	292348245	3640	3640	3640	3640	0
231	20241223	155300	292348245	3640	3640	3640	3640	0
232	20241223	155200	292348245	3640	3640	3640	3640	0
233	20241223	155100	292348245	3640	3640	3640	3640	0
234	20241223	155000	292348245	3640	3640	3640	3640	0
235	20241223	154900	292348245	3640	3640	3640	3640	0
236	20241223	154800	292348245	3640	3640	3640	3640	0
237	20241223	154700	292348245	3640	3640	3640	3640	0
238	20241223	154600	292348245	3640	3640	3640	3640	0
239	20241223	154500	292348245	3640	3640	3640	3640	0
240	20241223	154400	292348245	3640	3640	3640	3640	0
241	20241223	154300	292348245	3640	3640	3640	3640	0
242	20241223	154200	292348245	3640	3640	3640	3640	2493
243	20241223	154100	292348245	3640	3640	3640	3640	0
244	20241223	154000	292348245	3640	3640	3640	3640	0
245	20241223	153900	292348245	3640	3640	3640	3640	0
246	20241223	153800	292348245	3640	3640	3640	3640	0
247	20241223	153700	292348245	3640	3640	3640	3640	0
248	20241223	153600	292348245	3640	3640	3640	3640	0
249	20241223	153500	292348245	3640	3640	3640	3640	0
250	20241223	153400	292348245	3640	3640	3640	3640	0
251	20241223	153300	292348245	3640	3640	3640	3640	0
252	20241223	153200	292348245	3640	3640	3640	3640	0
253	20241223	153100	292348245	3640	3640	3640	3640	0
254	20241223	153000	292348245	3640	3640	3640	3640	2493
255	20241223	152900	283273725	3640	3640	3640	3640	0
256	20241223	152800	283273725	3640	3640	3640	3640	0
257	20241223	152700	283273725	3640	3640	3640	3640	0
258	20241223	152600	283273725	3640	3640	3640	3640	0
259	20241223	152500	283273725	3640	3640	3640	3640	0
260	20241223	152400	283273725	3640	3640	3640	3640	0
261	20241223	152300	283273725	3640	3640	3640	3640	0
262	20241223	152200	283273725	3640	3640	3640	3640	0
263	20241223	152100	283273725	3640	3640	3640	3640	0
264	20241223	152000	283273725	3640	3640	3640	3640	0
265	20241223	151900	283273725	3640	3635	3640	3635	34
266	20241223	151800	283150130	3640	3640	3640	3640	8
267	20241223	151700	283121010	3640	3635	3640	3635	101
268	20241223	151600	282753870	3635	3640	3640	3635	122
269	20241223	151500	282310395	3640	3640	3640	3635	198
270	20241223	151400	281590620	3645	3645	3645	3645	0
271	20241223	151300	281590620	3645	3645	3645	3645	0
272	20241223	151200	281590620	3645	3645	3645	3645	1
273	20241223	151100	281586975	3640	3640	3640	3640	0
274	20241223	151000	281586975	3640	3640	3640	3640	0
275	20241223	150900	281586975	3640	3640	3640	3640	0
276	20241223	150800	281586975	3640	3640	3640	3640	0
277	20241223	150700	281586975	3640	3640	3640	3640	0
278	20241223	150600	281586975	3640	3635	3640	3635	105
279	20241223	150500	281205190	3635	3635	3640	3635	390
280	20241223	150400	279787530	3635	3635	3635	3635	150
281	20241223	150300	279242280	3640	3640	3640	3640	0
282	20241223	150200	279242280	3640	3640	3640	3640	0
283	20241223	150100	279242280	3640	3640	3640	3640	478
284	20241223	150000	277502360	3640	3640	3640	3640	329
285	20241223	145900	276304800	3640	3640	3640	3640	10
286	20241223	145800	276268400	3640	3640	3640	3640	0
287	20241223	145700	276268400	3640	3635	3640	3635	695
288	20241223	145600	273738730	3635	3635	3635	3635	10
289	20241223	145500	273702380	3635	3635	3635	3635	1
290	20241223	145400	273698745	3635	3635	3635	3635	0
291	20241223	145300	273698745	3635	3635	3635	3635	461
292	20241223	145200	272023010	3640	3640	3640	3640	0
293	20241223	145100	272023010	3640	3640	3640	3640	385
294	20241223	145000	270621610	3640	3640	3640	3640	0
295	20241223	144900	270621610	3640	3640	3640	3640	0
296	20241223	144800	270621610	3640	3640	3640	3640	1
297	20241223	144700	270617970	3650	3650	3650	3650	0
298	20241223	144600	270617970	3650	3650	3650	3650	113
299	20241223	144500	270205520	3645	3645	3645	3645	0
300	20241223	144400	270205520	3645	3645	3645	3645	3
301	20241223	144300	270194585	3645	3645	3645	3645	6
302	20241223	144200	270172715	3645	3645	3645	3645	30
303	20241223	144100	270063365	3640	3640	3640	3640	112
304	20241223	144000	269655685	3640	3645	3645	3640	85
305	20241223	143900	269345895	3645	3645	3645	3645	125
306	20241223	143800	268890270	3645	3645	3645	3645	0
307	20241223	143700	268890270	3645	3645	3645	3645	0
308	20241223	143600	268890270	3645	3645	3645	3645	7
309	20241223	143500	268864755	3645	3645	3645	3645	0
310	20241223	143400	268864755	3645	3645	3645	3645	30
311	20241223	143300	268755405	3640	3640	3640	3640	1
312	20241223	143200	268751765	3640	3635	3640	3635	681
313	20241223	143100	266275970	3635	3635	3635	3635	0
314	20241223	143000	266275970	3635	3640	3640	3635	21
315	20241223	142900	266199620	3640	3640	3640	3640	0
316	20241223	142800	266199620	3640	3640	3640	3640	2
317	20241223	142700	266192340	3640	3640	3640	3640	0
318	20241223	142600	266192340	3640	3640	3640	3640	3
319	20241223	142500	266181420	3635	3635	3635	3635	0
320	20241223	142400	266181420	3635	3640	3640	3635	304
321	20241223	142300	265076355	3640	3640	3640	3640	1
322	20241223	142200	265072715	3640	3640	3640	3640	901
323	20241223	142100	261793075	3640	3650	3650	3640	147
324	20241223	142000	261256655	3650	3650	3650	3650	400
325	20241223	141900	259796655	3645	3645	3650	3645	29
326	20241223	141800	259690945	3645	3645	3645	3645	1000
327	20241223	141700	256045945	3650	3650	3650	3650	0
328	20241223	141600	256045945	3650	3650	3650	3650	509
329	20241223	141500	254188095	3655	3655	3655	3655	0
330	20241223	141400	254188095	3655	3655	3655	3655	0
331	20241223	141300	254188095	3655	3650	3655	3650	531
332	20241223	141200	252247435	3650	3655	3655	3650	2500
333	20241223	141100	243116765	3655	3655	3655	3655	7
334	20241223	141000	243091180	3655	3655	3655	3655	400
335	20241223	140900	241629180	3655	3655	3655	3655	300
336	20241223	140800	240532680	3660	3660	3660	3660	0
337	20241223	140700	240532680	3660	3660	3660	3660	0
338	20241223	140600	240532680	3660	3660	3660	3660	0
339	20241223	140500	240532680	3660	3660	3660	3660	0
340	20241223	140400	240532680	3660	3660	3660	3660	0
341	20241223	140300	240532680	3660	3660	3660	3660	0
342	20241223	140200	240532680	3660	3660	3660	3660	0
343	20241223	140100	240532680	3660	3660	3660	3660	359
344	20241223	140000	239218740	3660	3660	3660	3660	122
345	20241223	135900	238772220	3660	3660	3660	3660	100
346	20241223	135800	238406220	3660	3660	3660	3660	0
347	20241223	135700	238406220	3660	3660	3660	3660	1
348	20241223	135600	238402560	3660	3660	3660	3660	0
349	20241223	135500	238402560	3660	3660	3660	3660	279
350	20241223	135400	237381420	3660	3660	3660	3660	10
351	20241223	135300	237344820	3665	3665	3665	3665	0
352	20241223	135200	237344820	3665	3665	3665	3665	0
353	20241223	135100	237344820	3665	3665	3665	3665	0
354	20241223	135000	237344820	3665	3665	3665	3665	34
355	20241223	134900	237220210	3665	3665	3665	3665	12
356	20241223	134800	237176230	3660	3660	3660	3660	1
357	20241223	134700	237172570	3660	3660	3660	3660	0
358	20241223	134600	237172570	3660	3660	3660	3660	3
359	20241223	134500	237161590	3660	3660	3660	3660	300
360	20241223	134400	236063590	3660	3660	3660	3660	39
361	20241223	134300	235920850	3660	3660	3660	3660	0
362	20241223	134200	235920850	3660	3660	3660	3660	150
363	20241223	134100	235371850	3660	3660	3660	3660	0
364	20241223	134000	235371850	3660	3660	3660	3660	100
365	20241223	133900	235005850	3660	3660	3660	3660	2
366	20241223	133800	234998530	3660	3660	3660	3660	150
367	20241223	133700	234449530	3660	3660	3660	3660	0
368	20241223	133600	234449530	3660	3660	3660	3660	0
369	20241223	133500	234449530	3660	3660	3660	3660	0
370	20241223	133400	234449530	3660	3655	3660	3655	204
371	20241223	133300	233702895	3655	3655	3655	3655	2061
372	20241223	133200	226169940	3650	3650	3650	3650	0
373	20241223	133100	226169940	3650	3650	3650	3650	0
374	20241223	133000	226169940	3650	3650	3650	3650	1
375	20241223	132900	226166290	3650	3650	3650	3650	0
376	20241223	132800	226166290	3650	3650	3650	3650	57
377	20241223	132700	225958240	3650	3650	3650	3650	0
378	20241223	132600	225958240	3650	3650	3650	3650	0
379	20241223	132500	225958240	3650	3650	3650	3650	500
380	20241223	132400	224133240	3650	3650	3650	3650	0
381	20241223	132300	224133240	3650	3650	3650	3650	5
382	20241223	132200	224114990	3650	3650	3650	3650	1097
383	20241223	132100	220110940	3650	3650	3650	3650	0
384	20241223	132000	220110940	3650	3650	3650	3650	0
385	20241223	131900	220110940	3650	3650	3650	3650	1
386	20241223	131800	220107290	3650	3655	3655	3650	265
387	20241223	131700	219140030	3655	3655	3655	3655	5
388	20241223	131600	219121755	3655	3655	3655	3655	0
389	20241223	131500	219121755	3655	3655	3655	3655	1478
390	20241223	131400	213719665	3650	3650	3650	3650	0
391	20241223	131300	213719665	3650	3650	3650	3650	0
392	20241223	131200	213719665	3650	3650	3650	3650	0
393	20241223	131100	213719665	3650	3650	3650	3650	171
394	20241223	131000	213095515	3645	3645	3645	3645	0
395	20241223	130900	213095515	3645	3645	3645	3645	0
396	20241223	130800	213095515	3645	3645	3645	3645	0
397	20241223	130700	213095515	3645	3645	3645	3645	260
398	20241223	130600	212147815	3650	3650	3650	3650	0
399	20241223	130500	212147815	3650	3650	3650	3650	561
400	20241223	130400	210100165	3650	3650	3650	3650	0
401	20241223	130300	210100165	3650	3650	3650	3650	0
402	20241223	130200	210100165	3650	3650	3650	3650	110
403	20241223	130100	209698665	3650	3650	3655	3650	9
404	20241223	130000	209665810	3650	3650	3650	3650	6
405	20241223	125900	209643910	3650	3650	3650	3650	2910
406	20241223	125800	199022410	3650	3650	3650	3650	0
407	20241223	125700	199022410	3650	3650	3650	3650	199
408	20241223	125600	198296060	3650	3650	3650	3650	0
409	20241223	125500	198296060	3650	3650	3650	3650	0
410	20241223	125400	198296060	3650	3650	3650	3650	0
411	20241223	125300	198296060	3650	3650	3650	3650	74
412	20241223	125200	198025960	3650	3645	3650	3645	67
413	20241223	125100	197781485	3645	3645	3645	3645	0
414	20241223	125000	197781485	3645	3645	3645	3645	0
415	20241223	124900	197781485	3645	3645	3645	3645	0
416	20241223	124800	197781485	3645	3645	3645	3645	0
417	20241223	124700	197781485	3645	3645	3645	3645	0
418	20241223	124600	197781485	3645	3645	3645	3645	12
419	20241223	124500	197737745	3650	3650	3650	3650	0
420	20241223	124400	197737745	3650	3650	3650	3650	0
421	20241223	124300	197737745	3650	3650	3650	3650	0
422	20241223	124200	197737745	3650	3650	3650	3650	0
423	20241223	124100	197737745	3650	3650	3650	3650	59
424	20241223	124000	197522395	3645	3645	3645	3645	0
425	20241223	123900	197522395	3645	3645	3645	3645	0
426	20241223	123800	197522395	3645	3645	3645	3645	0
427	20241223	123700	197522395	3645	3645	3645	3645	192
428	20241223	123600	196822555	3650	3650	3650	3650	1
429	20241223	123500	196818905	3645	3645	3645	3645	0
430	20241223	123400	196818905	3645	3645	3645	3645	0
431	20241223	123300	196818905	3645	3645	3645	3645	1
432	20241223	123200	196815260	3645	3645	3645	3645	0
433	20241223	123100	196815260	3645	3645	3645	3645	0
434	20241223	123000	196815260	3645	3645	3645	3645	0
435	20241223	122900	196815260	3645	3645	3645	3645	11
436	20241223	122800	196775165	3645	3645	3645	3645	0
437	20241223	122700	196775165	3645	3645	3645	3645	0
438	20241223	122600	196775165	3645	3645	3645	3645	0
439	20241223	122500	196775165	3645	3645	3645	3645	0
440	20241223	122400	196775165	3645	3645	3645	3645	2
441	20241223	122300	196767875	3640	3640	3640	3640	179
442	20241223	122200	196116315	3640	3640	3640	3640	1
443	20241223	122100	196112675	3640	3640	3640	3640	0
444	20241223	122000	196112675	3640	3640	3655	3640	1378
445	20241223	121900	191078530	3635	3635	3635	3635	0
446	20241223	121800	191078530	3635	3635	3635	3635	1
447	20241223	121700	191074895	3640	3640	3640	3640	0
448	20241223	121600	191074895	3640	3640	3640	3640	0
449	20241223	121500	191074895	3640	3640	3640	3640	1
450	20241223	121400	191071255	3640	3640	3645	3640	53
451	20241223	121300	190878330	3640	3640	3640	3640	4
452	20241223	121200	190863770	3640	3640	3640	3635	165
453	20241223	121100	190263945	3640	3640	3640	3640	11
454	20241223	121000	190223905	3640	3640	3640	3640	11
455	20241223	120900	190183865	3640	3640	3640	3640	5
456	20241223	120800	190165665	3640	3640	3640	3640	7
457	20241223	120700	190140185	3640	3640	3640	3640	6
458	20241223	120600	190118345	3640	3640	3640	3640	5
459	20241223	120500	190100145	3640	3640	3640	3640	6
460	20241223	120400	190078305	3655	3640	3655	3640	420
461	20241223	120300	188544615	3640	3640	3640	3640	15
462	20241223	120200	188490015	3640	3640	3640	3640	6
463	20241223	120100	188468175	3640	3640	3640	3640	8
464	20241223	120000	188439055	3640	3640	3640	3640	8
465	20241223	115900	188409935	3640	3640	3640	3640	6
466	20241223	115800	188388095	3640	3640	3640	3640	5
467	20241223	115700	188369895	3640	3640	3640	3640	7
468	20241223	115600	188344415	3640	3640	3640	3640	7
469	20241223	115500	188318935	3635	3635	3640	3635	7
470	20241223	115400	188293465	3640	3640	3640	3640	7
471	20241223	115300	188267985	3640	3645	3645	3635	46
472	20241223	115200	188100540	3645	3645	3645	3645	4
473	20241223	115100	188085960	3645	3645	3645	3645	32
474	20241223	115000	187969320	3645	3645	3645	3645	0
475	20241223	114900	187969320	3645	3645	3645	3645	0
476	20241223	114800	187969320	3645	3645	3645	3645	0
477	20241223	114700	187969320	3645	3645	3645	3645	5
478	20241223	114600	187951095	3645	3645	3645	3645	260
479	20241223	114500	187003395	3650	3650	3650	3650	0
480	20241223	114400	187003395	3650	3650	3650	3650	0
481	20241223	114300	187003395	3650	3650	3650	3650	0
482	20241223	114200	187003395	3650	3650	3650	3650	23
483	20241223	114100	186919445	3650	3650	3650	3650	0
484	20241223	114000	186919445	3650	3650	3650	3650	117
485	20241223	113900	186492395	3650	3650	3650	3650	0
486	20241223	113800	186492395	3650	3650	3650	3650	0
487	20241223	113700	186492395	3650	3650	3650	3650	1
488	20241223	113600	186488745	3650	3650	3650	3650	0
489	20241223	113500	186488745	3650	3650	3650	3650	0
490	20241223	113400	186488745	3650	3650	3650	3650	0
491	20241223	113300	186488745	3650	3650	3650	3650	0
492	20241223	113200	186488745	3650	3650	3650	3650	17
493	20241223	113100	186426695	3650	3650	3650	3650	0
494	20241223	113000	186426695	3650	3650	3650	3650	0
495	20241223	112900	186426695	3650	3650	3650	3650	0
496	20241223	112800	186426695	3650	3650	3650	3650	3
497	20241223	112700	186415745	3655	3650	3655	3650	7
498	20241223	112600	186390190	3650	3650	3650	3650	0
499	20241223	112500	186390190	3650	3650	3650	3650	0
500	20241223	112400	186390190	3650	3650	3650	3650	0
501	20241223	112300	186390190	3650	3650	3650	3650	0
502	20241223	112200	186390190	3650	3650	3650	3650	25
503	20241223	112100	186298940	3650	3650	3650	3650	6
504	20241223	112000	186277040	3650	3650	3650	3650	6
505	20241223	111900	186255140	3650	3650	3655	3650	2254
506	20241223	111800	178018250	3650	3650	3650	3650	0
507	20241223	111700	178018250	3650	3650	3650	3650	0
508	20241223	111600	178018250	3650	3650	3650	3650	1
509	20241223	111500	178014600	3650	3650	3650	3650	197
510	20241223	111400	177295550	3650	3650	3650	3650	6
511	20241223	111300	177273650	3650	3650	3655	3650	617
512	20241223	111200	175018560	3650	3650	3650	3650	746
513	20241223	111100	172295660	3650	3650	3650	3650	9
514	20241223	111000	172262810	3645	3645	3645	3645	1
515	20241223	110900	172259165	3640	3645	3645	3640	7
516	20241223	110800	172233655	3645	3645	3645	3645	4
517	20241223	110700	172219075	3640	3645	3645	3640	136
518	20241223	110600	171723360	3645	3645	3645	3645	0
519	20241223	110500	171723360	3645	3645	3645	3645	20
520	20241223	110400	171650460	3645	3645	3645	3645	0
521	20241223	110300	171650460	3645	3645	3645	3645	0
522	20241223	110200	171650460	3645	3645	3645	3645	0
523	20241223	110100	171650460	3645	3645	3645	3645	104
524	20241223	110000	171271380	3645	3645	3645	3645	0
525	20241223	105900	171271380	3645	3645	3645	3645	10
526	20241223	105800	171234930	3650	3650	3650	3650	792
527	20241223	105700	168344130	3650	3650	3650	3650	6
528	20241223	105600	168322230	3650	3650	3650	3650	5
529	20241223	105500	168303980	3650	3650	3655	3645	9
530	20241223	105400	168271120	3645	3645	3645	3645	30
531	20241223	105300	168161770	3640	3640	3640	3640	32
532	20241223	105200	168045290	3640	3640	3640	3635	53
533	20241223	105100	167852390	3640	3640	3640	3640	592
534	20241223	105000	165697510	3640	3645	3645	3640	547
535	20241223	104900	163705560	3645	3645	3645	3645	0
536	20241223	104800	163705560	3645	3645	3645	3645	0
537	20241223	104700	163705560	3645	3645	3645	3645	0
538	20241223	104600	163705560	3645	3645	3645	3645	480
539	20241223	104500	161955960	3645	3645	3645	3645	1
540	20241223	104400	161952315	3645	3645	3645	3645	513
541	20241223	104300	160082430	3650	3655	3655	3650	278
542	20241223	104200	159066710	3655	3655	3655	3655	207
543	20241223	104100	158310125	3655	3655	3655	3655	6
544	20241223	104000	158288195	3655	3655	3655	3655	6
545	20241223	103900	158266265	3655	3655	3655	3655	53
546	20241223	103800	158072550	3660	3660	3660	3660	3
547	20241223	103700	158061570	3660	3660	3660	3660	0
548	20241223	103600	158061570	3660	3660	3660	3660	71
549	20241223	103500	157801710	3650	3650	3650	3650	1
550	20241223	103400	157798060	3650	3650	3650	3650	0
551	20241223	103300	157798060	3650	3650	3650	3650	29
552	20241223	103200	157692210	3650	3650	3650	3650	0
553	20241223	103100	157692210	3650	3645	3650	3645	399
554	20241223	103000	156235880	3645	3645	3645	3645	6
555	20241223	102900	156214010	3645	3645	3645	3645	4
556	20241223	102800	156199430	3645	3645	3645	3645	52
557	20241223	102700	156009890	3645	3645	3645	3645	71
558	20241223	102600	155751095	3645	3635	3645	3635	337
559	20241223	102500	154523845	3635	3635	3635	3635	0
560	20241223	102400	154523845	3635	3630	3635	3630	2
561	20241223	102300	154516580	3635	3635	3635	3635	0
562	20241223	102200	154516580	3635	3635	3635	3635	0
563	20241223	102100	154516580	3635	3640	3640	3635	106
564	20241223	102000	154131260	3645	3645	3645	3645	91
565	20241223	101900	153799565	3645	3645	3645	3645	0
566	20241223	101800	153799565	3645	3645	3645	3645	100
567	20241223	101700	153435065	3650	3650	3650	3650	1
568	20241223	101600	153431415	3650	3650	3650	3650	0
569	20241223	101500	153431415	3650	3650	3650	3650	41
570	20241223	101400	153281765	3665	3665	3665	3665	0
571	20241223	101300	153281765	3665	3650	3665	3650	4
572	20241223	101200	153267150	3650	3650	3650	3650	10
573	20241223	101100	153230650	3645	3650	3650	3645	34
574	20241223	101000	153106700	3650	3650	3670	3650	1773
575	20241223	100900	146620465	3655	3655	3655	3655	0
576	20241223	100800	146620465	3655	3665	3665	3650	2893
577	20241223	100700	136054240	3660	3660	3660	3660	200
578	20241223	100600	135322240	3660	3660	3660	3660	502
579	20241223	100500	133484920	3660	3660	3660	3660	0
580	20241223	100400	133484920	3660	3660	3660	3660	535
581	20241223	100300	131526820	3660	3650	3660	3650	1017
582	20241223	100200	127812765	3650	3650	3650	3650	10
583	20241223	100100	127776265	3645	3640	3645	3640	545
584	20241223	100000	125789765	3630	3615	3630	3610	2772
585	20241223	095900	115778805	3615	3620	3620	3615	10
586	20241223	095800	115742645	3620	3620	3620	3620	1846
587	20241223	095700	109060125	3625	3625	3625	3625	40
588	20241223	095600	108915125	3630	3630	3630	3630	0
589	20241223	095500	108915125	3630	3630	3630	3630	0
590	20241223	095400	108915125	3630	3635	3635	3630	1295
591	20241223	095300	104213080	3640	3645	3645	3640	1186
592	20241223	095200	99890290	3645	3645	3645	3645	0
593	20241223	095100	99890290	3645	3650	3650	3645	8
594	20241223	095000	99861110	3650	3640	3650	3640	156
595	20241223	094900	99293230	3640	3640	3640	3640	0
596	20241223	094800	99293230	3640	3640	3640	3640	5
597	20241223	094700	99275030	3640	3640	3640	3640	239
598	20241223	094600	98405070	3635	3640	3640	3635	5
599	20241223	094500	98386880	3635	3630	3635	3630	265
600	20241223	094400	97424060	3630	3630	3635	3620	23
601	20241223	094300	97340650	3625	3625	3640	3615	516
602	20241223	094200	95472600	3635	3635	3635	3635	247
603	20241223	094100	94574755	3650	3645	3655	3640	8
604	20241223	094000	94545545	3655	3655	3655	3655	1
605	20241223	093900	94541890	3645	3660	3660	3640	28
606	20241223	093800	94439810	3650	3650	3650	3645	620
607	20241223	093700	92179295	3640	3615	3650	3600	4420
608	20241223	093600	76181560	3620	3615	3620	3615	174
609	20241223	093500	75552545	3615	3615	3620	3615	14
610	20241223	093400	75501925	3615	3605	3620	3605	2700
611	20241223	093300	65754925	3610	3595	3610	3595	3652
612	20241223	093200	52609810	3595	3595	3595	3595	0
613	20241223	093100	52609810	3595	3595	3595	3595	1
614	20241223	093000	52606215	3590	3590	3590	3590	0
615	20241223	092900	52606215	3590	3590	3590	3590	808
616	20241223	092800	49705495	3595	3595	3595	3595	0
617	20241223	092700	49705495	3595	3595	3595	3595	0
618	20241223	092600	49705495	3595	3595	3595	3595	506
619	20241223	092500	47886425	3590	3590	3590	3590	5
620	20241223	092400	47868475	3590	3600	3600	3590	14
621	20241223	092300	47818155	3610	3595	3610	3595	124
622	20241223	092200	47372105	3590	3590	3595	3585	329
623	20241223	092100	46191470	3590	3590	3590	3590	1
624	20241223	092000	46187880	3585	3590	3590	3585	747
625	20241223	091900	43508350	3590	3590	3590	3590	393
626	20241223	091800	42097480	3595	3605	3610	3595	156
627	20241223	091700	41536455	3605	3600	3605	3600	1061
628	20241223	091600	37716840	3600	3600	3600	3600	18
629	20241223	091500	37652040	3600	3595	3605	3595	1188
630	20241223	091400	33381095	3595	3590	3595	3590	79
631	20241223	091300	33097480	3590	3575	3595	3575	1010
632	20241223	091200	29478970	3570	3580	3580	3570	500
633	20241223	091100	27691950	3580	3600	3610	3580	5263
634	20241223	091000	8776775	3595	3585	3600	3585	287
635	20241223	090900	7747855	3580	3580	3580	3580	0
636	20241223	090800	7747855	3580	3580	3580	3580	0
637	20241223	090700	7747855	3580	3580	3580	3580	405
638	20241223	090600	6297955	3585	3585	3585	3585	2
639	20241223	090500	6290785	3580	3580	3580	3580	0
640	20241223	090400	6290785	3580	3580	3580	3580	0
641	20241223	090300	6290785	3580	3580	3580	3580	0
642	20241223	090200	6290785	3580	3580	3580	3580	0
643	20241223	090100	6290785	3580	3580	3635	3565	1605
644	20241223	090000	489340	3580	3580	3580	3580	109