KissMeData/004090/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	184200	867022920	13570	13570	13570	13570	1401
3	20241223	184100	867022920	13570	13570	13570	13570	0
4	20241223	184000	867022920	13570	13570	13570	13570	0
5	20241223	183900	867022920	13570	13570	13570	13570	0
6	20241223	183800	867022920	13570	13570	13570	13570	0
7	20241223	183700	867022920	13570	13570	13570	13570	0
8	20241223	183600	867022920	13570	13570	13570	13570	0
9	20241223	183500	867022920	13570	13570	13570	13570	0
10	20241223	183400	867022920	13570	13570	13570	13570	0
11	20241223	183300	867022920	13570	13570	13570	13570	0
12	20241223	183200	867022920	13570	13570	13570	13570	0
13	20241223	183100	867022920	13570	13570	13570	13570	0
14	20241223	183000	867022920	13570	13570	13570	13570	0
15	20241223	182900	867022920	13570	13570	13570	13570	0
16	20241223	182800	867022920	13570	13570	13570	13570	0
17	20241223	182700	867022920	13570	13570	13570	13570	0
18	20241223	182600	867022920	13570	13570	13570	13570	0
19	20241223	182500	867022920	13570	13570	13570	13570	0
20	20241223	182400	867022920	13570	13570	13570	13570	0
21	20241223	182300	867022920	13570	13570	13570	13570	0
22	20241223	182200	867022920	13570	13570	13570	13570	0
23	20241223	182100	867022920	13570	13570	13570	13570	0
24	20241223	182000	867022920	13570	13570	13570	13570	0
25	20241223	181900	867022920	13570	13570	13570	13570	0
26	20241223	181800	867022920	13570	13570	13570	13570	0
27	20241223	181700	867022920	13570	13570	13570	13570	0
28	20241223	181600	867022920	13570	13570	13570	13570	0
29	20241223	181500	867022920	13570	13570	13570	13570	0
30	20241223	181400	867022920	13570	13570	13570	13570	0
31	20241223	181300	867022920	13570	13570	13570	13570	0
32	20241223	181200	867022920	13570	13570	13570	13570	1401
33	20241223	181100	867022920	13570	13570	13570	13570	0
34	20241223	181000	867022920	13570	13570	13570	13570	0
35	20241223	180900	867022920	13570	13570	13570	13570	0
36	20241223	180800	867022920	13570	13570	13570	13570	0
37	20241223	180700	867022920	13570	13570	13570	13570	0
38	20241223	180600	867022920	13570	13570	13570	13570	0
39	20241223	180500	867022920	13570	13570	13570	13570	0
40	20241223	180400	867022920	13570	13570	13570	13570	0
41	20241223	180300	867022920	13570	13570	13570	13570	0
42	20241223	180200	867022920	13570	13570	13570	13570	0
43	20241223	180100	867022920	13570	13570	13570	13570	0
44	20241223	180000	867022920	13570	13570	13570	13570	0
45	20241223	175900	867022920	13570	13570	13570	13570	0
46	20241223	175800	867022920	13570	13570	13570	13570	0
47	20241223	175700	867022920	13570	13570	13570	13570	0
48	20241223	175600	867022920	13570	13570	13570	13570	0
49	20241223	175500	867022920	13570	13570	13570	13570	0
50	20241223	175400	867022920	13570	13570	13570	13570	0
51	20241223	175300	867022920	13570	13570	13570	13570	0
52	20241223	175200	867022920	13570	13570	13570	13570	0
53	20241223	175100	867022920	13570	13570	13570	13570	0
54	20241223	175000	867022920	13570	13570	13570	13570	0
55	20241223	174900	867022920	13570	13570	13570	13570	0
56	20241223	174800	867022920	13570	13570	13570	13570	0
57	20241223	174700	867022920	13570	13570	13570	13570	0
58	20241223	174600	867022920	13570	13570	13570	13570	0
59	20241223	174500	867022920	13570	13570	13570	13570	0
60	20241223	174400	867022920	13570	13570	13570	13570	0
61	20241223	174300	867022920	13570	13570	13570	13570	0
62	20241223	174200	867022920	13570	13570	13570	13570	1401
63	20241223	174100	867022920	13570	13570	13570	13570	0
64	20241223	174000	867022920	13570	13570	13570	13570	0
65	20241223	173900	867022920	13570	13570	13570	13570	0
66	20241223	173800	867022920	13570	13570	13570	13570	0
67	20241223	173700	867022920	13570	13570	13570	13570	0
68	20241223	173600	867022920	13570	13570	13570	13570	0
69	20241223	173500	867022920	13570	13570	13570	13570	0
70	20241223	173400	867022920	13570	13570	13570	13570	0
71	20241223	173300	867022920	13570	13570	13570	13570	0
72	20241223	173200	867022920	13570	13570	13570	13570	0
73	20241223	173100	867022920	13570	13570	13570	13570	0
74	20241223	173000	867022920	13570	13570	13570	13570	0
75	20241223	172900	867022920	13570	13570	13570	13570	0
76	20241223	172800	867022920	13570	13570	13570	13570	0
77	20241223	172700	867022920	13570	13570	13570	13570	0
78	20241223	172600	867022920	13570	13570	13570	13570	0
79	20241223	172500	867022920	13570	13570	13570	13570	0
80	20241223	172400	867022920	13570	13570	13570	13570	0
81	20241223	172300	867022920	13570	13570	13570	13570	0
82	20241223	172200	867022920	13570	13570	13570	13570	0
83	20241223	172100	867022920	13570	13570	13570	13570	0
84	20241223	172000	867022920	13570	13570	13570	13570	0
85	20241223	171900	867022920	13570	13570	13570	13570	0
86	20241223	171800	867022920	13570	13570	13570	13570	0
87	20241223	171700	867022920	13570	13570	13570	13570	0
88	20241223	171600	867022920	13570	13570	13570	13570	0
89	20241223	171500	867022920	13570	13570	13570	13570	0
90	20241223	171400	867022920	13570	13570	13570	13570	0
91	20241223	171300	867022920	13570	13570	13570	13570	0
92	20241223	171200	867022920	13570	13570	13570	13570	1401
93	20241223	171100	867022920	13570	13570	13570	13570	0
94	20241223	171000	867022920	13570	13570	13570	13570	0
95	20241223	170900	867022920	13570	13570	13570	13570	0
96	20241223	170800	867022920	13570	13570	13570	13570	0
97	20241223	170700	867022920	13570	13570	13570	13570	0
98	20241223	170600	867022920	13570	13570	13570	13570	0
99	20241223	170500	867022920	13570	13570	13570	13570	0
100	20241223	170400	867022920	13570	13570	13570	13570	0
101	20241223	170300	867022920	13570	13570	13570	13570	0
102	20241223	170200	867022920	13570	13570	13570	13570	0
103	20241223	170100	867022920	13570	13570	13570	13570	0
104	20241223	170000	867022920	13570	13570	13570	13570	0
105	20241223	165900	867022920	13570	13570	13570	13570	0
106	20241223	165800	867022920	13570	13570	13570	13570	0
107	20241223	165700	867022920	13570	13570	13570	13570	0
108	20241223	165600	867022920	13570	13570	13570	13570	0
109	20241223	165500	867022920	13570	13570	13570	13570	0
110	20241223	165400	867022920	13570	13570	13570	13570	0
111	20241223	165300	867022920	13570	13570	13570	13570	0
112	20241223	165200	867022920	13570	13570	13570	13570	0
113	20241223	165100	867022920	13570	13570	13570	13570	0
114	20241223	165000	867022920	13570	13570	13570	13570	0
115	20241223	164900	867022920	13570	13570	13570	13570	0
116	20241223	164800	867022920	13570	13570	13570	13570	0
117	20241223	164700	867022920	13570	13570	13570	13570	0
118	20241223	164600	867022920	13570	13570	13570	13570	0
119	20241223	164500	867022920	13570	13570	13570	13570	0
120	20241223	164400	867022920	13570	13570	13570	13570	0
121	20241223	164300	867022920	13570	13570	13570	13570	0
122	20241223	164200	867022920	13570	13570	13570	13570	1401
123	20241223	164100	867022920	13570	13570	13570	13570	0
124	20241223	164000	867022920	13570	13570	13570	13570	0
125	20241223	163900	867022920	13570	13570	13570	13570	0
126	20241223	163800	867022920	13570	13570	13570	13570	0
127	20241223	163700	867022920	13570	13570	13570	13570	0
128	20241223	163600	867022920	13570	13570	13570	13570	0
129	20241223	163500	867022920	13570	13570	13570	13570	0
130	20241223	163400	867022920	13570	13570	13570	13570	0
131	20241223	163300	867022920	13570	13570	13570	13570	0
132	20241223	163200	867022920	13570	13570	13570	13570	0
133	20241223	163100	867022920	13570	13570	13570	13570	0
134	20241223	163000	867022920	13570	13570	13570	13570	0
135	20241223	162900	867022920	13570	13570	13570	13570	0
136	20241223	162800	867022920	13570	13570	13570	13570	0
137	20241223	162700	867022920	13570	13570	13570	13570	0
138	20241223	162600	867022920	13570	13570	13570	13570	0
139	20241223	162500	867022920	13570	13570	13570	13570	0
140	20241223	162400	867022920	13570	13570	13570	13570	0
141	20241223	162300	867022920	13570	13570	13570	13570	0
142	20241223	162200	867022920	13570	13570	13570	13570	0
143	20241223	162100	867022920	13570	13570	13570	13570	0
144	20241223	162000	867022920	13570	13570	13570	13570	0
145	20241223	161900	867022920	13570	13570	13570	13570	0
146	20241223	161800	867022920	13570	13570	13570	13570	0
147	20241223	161700	867022920	13570	13570	13570	13570	0
148	20241223	161600	867022920	13570	13570	13570	13570	0
149	20241223	161500	867022920	13570	13570	13570	13570	0
150	20241223	161400	867022920	13570	13570	13570	13570	0
151	20241223	161300	867022920	13570	13570	13570	13570	0
152	20241223	161200	867022920	13570	13570	13570	13570	1401
153	20241223	161100	867022920	13570	13570	13570	13570	0
154	20241223	161000	867022920	13570	13570	13570	13570	0
155	20241223	160900	867022920	13570	13570	13570	13570	0
156	20241223	160800	867022920	13570	13570	13570	13570	0
157	20241223	160700	867022920	13570	13570	13570	13570	0
158	20241223	160600	867022920	13570	13570	13570	13570	0
159	20241223	160500	867022920	13570	13570	13570	13570	0
160	20241223	160400	867022920	13570	13570	13570	13570	0
161	20241223	160300	867022920	13570	13570	13570	13570	0
162	20241223	160200	867022920	13570	13570	13570	13570	0
163	20241223	160100	867022920	13570	13570	13570	13570	0
164	20241223	160000	867022920	13570	13570	13570	13570	0
165	20241223	155900	867022920	13570	13570	13570	13570	0
166	20241223	155800	867022920	13570	13570	13570	13570	0
167	20241223	155700	867022920	13570	13570	13570	13570	0
168	20241223	155600	867022920	13570	13570	13570	13570	0
169	20241223	155500	867022920	13570	13570	13570	13570	0
170	20241223	155400	867022920	13570	13570	13570	13570	0
171	20241223	155300	867022920	13570	13570	13570	13570	0
172	20241223	155200	867022920	13570	13570	13570	13570	0
173	20241223	155100	867022920	13570	13570	13570	13570	0
174	20241223	155000	867022920	13570	13570	13570	13570	0
175	20241223	154900	867022920	13570	13570	13570	13570	0
176	20241223	154800	867022920	13570	13570	13570	13570	0
177	20241223	154700	867022920	13570	13570	13570	13570	0
178	20241223	154600	867022920	13570	13570	13570	13570	0
179	20241223	154500	867022920	13570	13570	13570	13570	0
180	20241223	154400	867022920	13570	13570	13570	13570	0
181	20241223	154300	867022920	13570	13570	13570	13570	0
182	20241223	154200	867022920	13570	13570	13570	13570	1401
183	20241223	154100	867022920	13570	13570	13570	13570	0
184	20241223	154000	867022920	13570	13570	13570	13570	0
185	20241223	153900	867022920	13570	13570	13570	13570	0
186	20241223	153800	867022920	13570	13570	13570	13570	0
187	20241223	153700	867022920	13570	13570	13570	13570	0
188	20241223	153600	867022920	13570	13570	13570	13570	0
189	20241223	153500	867022920	13570	13570	13570	13570	0
190	20241223	153400	867022920	13570	13570	13570	13570	0
191	20241223	153300	867022920	13570	13570	13570	13570	0
192	20241223	153200	867022920	13570	13570	13570	13570	0
193	20241223	153100	867022920	13570	13570	13570	13570	0
194	20241223	153000	867022920	13570	13570	13570	13570	1401
195	20241223	152900	848011350	13600	13600	13600	13600	0
196	20241223	152800	848011350	13600	13600	13600	13600	0
197	20241223	152700	848011350	13600	13600	13600	13600	0
198	20241223	152600	848011350	13600	13600	13600	13600	0
199	20241223	152500	848011350	13600	13600	13600	13600	0
200	20241223	152400	848011350	13600	13600	13600	13600	0
201	20241223	152300	848011350	13600	13600	13600	13600	0
202	20241223	152200	848011350	13600	13600	13600	13600	0
203	20241223	152100	848011350	13600	13600	13600	13600	0
204	20241223	152000	848011350	13600	13600	13600	13600	0
205	20241223	151900	848011350	13600	13600	13600	13590	336
206	20241223	151800	843442630	13590	13600	13600	13590	158
207	20241223	151700	841294510	13600	13600	13610	13580	271
208	20241223	151600	837608860	13600	13600	13600	13600	0
209	20241223	151500	837608860	13600	13590	13600	13590	52
210	20241223	151400	836901690	13590	13590	13590	13590	120
211	20241223	151300	835270890	13610	13610	13610	13610	0
212	20241223	151200	835270890	13610	13600	13610	13600	446
213	20241223	151100	829203770	13600	13600	13600	13600	669
214	20241223	151000	820105370	13600	13600	13610	13600	884
215	20241223	150900	808082220	13610	13610	13610	13610	114
216	20241223	150800	806530680	13600	13600	13600	13600	0
217	20241223	150700	806530680	13600	13610	13610	13600	24
218	20241223	150600	806204080	13610	13610	13610	13610	147
219	20241223	150500	804203410	13600	13600	13600	13600	73
220	20241223	150400	803210610	13610	13610	13610	13610	87
221	20241223	150300	802026540	13620	13620	13620	13620	0
222	20241223	150200	802026540	13620	13620	13620	13620	0
223	20241223	150100	802026540	13620	13620	13620	13620	0
224	20241223	150000	802026540	13620	13620	13620	13620	3
225	20241223	145900	801985680	13580	13580	13580	13580	206
226	20241223	145800	799188200	13590	13600	13600	13590	606
227	20241223	145700	790947390	13620	13630	13630	13610	828
228	20241223	145600	779672990	13630	13630	13630	13630	2
229	20241223	145500	779645730	13640	13640	13640	13640	68
230	20241223	145400	778718210	13640	13640	13640	13640	77
231	20241223	145300	777667930	13640	13640	13640	13640	65
232	20241223	145200	776781330	13640	13640	13640	13640	6
233	20241223	145100	776699490	13640	13640	13640	13640	61
234	20241223	145000	775867450	13650	13650	13650	13650	43
235	20241223	144900	775280500	13650	13650	13650	13650	77
236	20241223	144800	774229450	13650	13650	13650	13620	50
237	20241223	144700	773547130	13650	13640	13650	13640	89
238	20241223	144600	772332720	13620	13640	13640	13620	55
239	20241223	144500	771582580	13640	13640	13640	13640	55
240	20241223	144400	770832380	13630	13630	13630	13630	18
241	20241223	144300	770587040	13640	13640	13640	13640	208
242	20241223	144200	767749920	13650	13640	13650	13640	88
243	20241223	144100	766548930	13640	13640	13640	13640	87
244	20241223	144000	765362250	13640	13640	13640	13640	59
245	20241223	143900	764557490	13640	13640	13640	13640	98
246	20241223	143800	763220770	13640	13650	13650	13640	54
247	20241223	143700	762483710	13650	13650	13650	13650	76
248	20241223	143600	761446310	13650	13650	13650	13650	62
249	20241223	143500	760600010	13650	13640	13650	13640	51
250	20241223	143400	759904360	13640	13640	13640	13640	133
251	20241223	143300	758090240	13640	13640	13640	13640	43
252	20241223	143200	757503720	13630	13620	13630	13620	342
253	20241223	143100	752845330	13620	13620	13620	13620	1
254	20241223	143000	752831710	13620	13620	13620	13620	1163
255	20241223	142900	736991650	13620	13620	13620	13620	0
256	20241223	142800	736991650	13620	13620	13620	13620	1
257	20241223	142700	736978030	13610	13610	13610	13610	0
258	20241223	142600	736978030	13610	13610	13610	13610	1
259	20241223	142500	736964420	13600	13610	13610	13600	46
260	20241223	142400	736338390	13610	13610	13610	13610	100
261	20241223	142300	734977390	13620	13620	13620	13620	2
262	20241223	142200	734950150	13600	13600	13600	13600	5
263	20241223	142100	734882150	13600	13610	13610	13600	307
264	20241223	142000	730705260	13600	13620	13620	13600	25
265	20241223	141900	730365060	13620	13620	13620	13620	4
266	20241223	141800	730310580	13620	13620	13620	13620	0
267	20241223	141700	730310580	13620	13620	13620	13620	72
268	20241223	141600	729329940	13620	13620	13620	13620	1
269	20241223	141500	729316320	13620	13620	13620	13620	1
270	20241223	141400	729302700	13600	13600	13600	13600	0
271	20241223	141300	729302700	13600	13600	13600	13600	1
272	20241223	141200	729289100	13620	13600	13620	13600	66
273	20241223	141100	728390770	13610	13610	13610	13610	20
274	20241223	141000	728118570	13610	13610	13610	13610	0
275	20241223	140900	728118570	13610	13610	13610	13610	1
276	20241223	140800	728104960	13600	13600	13600	13600	10
277	20241223	140700	727968960	13600	13600	13600	13600	31
278	20241223	140600	727547360	13620	13600	13620	13600	219
279	20241223	140500	724568940	13600	13600	13600	13600	0
280	20241223	140400	724568940	13600	13610	13610	13600	107
281	20241223	140300	723113410	13620	13620	13620	13620	1
282	20241223	140200	723099790	13630	13630	13630	13630	48
283	20241223	140100	722445550	13630	13630	13630	13630	45
284	20241223	140000	721832200	13620	13620	13620	13620	200
285	20241223	135900	719108200	13620	13620	13620	13620	5
286	20241223	135800	719040100	13600	13600	13620	13600	75
287	20241223	135700	718018820	13620	13620	13620	13620	0
288	20241223	135600	718018820	13620	13600	13620	13600	94
289	20241223	135500	716738580	13620	13620	13620	13620	0
290	20241223	135400	716738580	13620	13620	13620	13620	1
291	20241223	135300	716724960	13620	13620	13620	13620	0
292	20241223	135200	716724960	13620	13620	13620	13620	0
293	20241223	135100	716724960	13620	13620	13620	13620	258
294	20241223	135000	713211000	13630	13630	13630	13630	122
295	20241223	134900	711548140	13630	13630	13630	13630	0
296	20241223	134800	711548140	13630	13640	13640	13630	74
297	20241223	134700	710539470	13640	13640	13640	13640	11
298	20241223	134600	710389430	13640	13640	13640	13640	2
299	20241223	134500	710362150	13640	13640	13640	13640	0
300	20241223	134400	710362150	13640	13640	13640	13640	97
301	20241223	134300	709039070	13640	13640	13640	13640	11
302	20241223	134200	708889030	13640	13630	13640	13630	23
303	20241223	134100	708575320	13610	13610	13610	13610	359
304	20241223	134000	703689330	13640	13640	13640	13640	0
305	20241223	133900	703689330	13640	13650	13650	13640	374
306	20241223	133800	698587960	13660	13660	13660	13660	0
307	20241223	133700	698587960	13660	13660	13660	13660	0
308	20241223	133600	698587960	13660	13650	13660	13650	65
309	20241223	133500	697700680	13650	13650	13650	13650	47
310	20241223	133400	697059130	13650	13650	13650	13650	1
311	20241223	133300	697045480	13650	13650	13650	13650	319
312	20241223	133200	692691130	13650	13660	13660	13650	119
313	20241223	133100	691066290	13660	13660	13660	13660	390
314	20241223	133000	685738890	13660	13650	13660	13650	204
315	20241223	132900	682952310	13660	13660	13660	13660	136
316	20241223	132800	681094550	13660	13650	13660	13650	106
317	20241223	132700	679646680	13650	13650	13650	13650	48
318	20241223	132600	678991480	13650	13590	13650	13590	204
319	20241223	132500	676211500	13590	13640	13650	13590	169
320	20241223	132400	673908030	13650	13650	13650	13650	77
321	20241223	132300	672856980	13650	13650	13650	13650	112
322	20241223	132200	671328180	13650	13640	13650	13640	62
323	20241223	132100	670481970	13650	13630	13650	13630	145
324	20241223	132000	668504170	13630	13640	13650	13630	152
325	20241223	131900	666430770	13580	13650	13650	13580	132
326	20241223	131800	664629670	13580	13650	13650	13580	236
327	20241223	131700	661418950	13650	13610	13650	13590	1207
328	20241223	131600	644992800	13610	13600	13610	13600	1305
329	20241223	131500	627244090	13600	13600	13600	13600	66
330	20241223	131400	626346490	13600	13580	13600	13580	1321
331	20241223	131300	608382080	13600	13600	13600	13590	161
332	20241223	131200	606192490	13590	13590	13590	13590	29
333	20241223	131100	605798380	13590	13590	13600	13590	419
334	20241223	131000	600103500	13590	13590	13590	13590	1
335	20241223	130900	600089910	13590	13580	13590	13580	1545
336	20241223	130800	579105030	13570	13570	13570	13570	567
337	20241223	130700	571410840	13540	13540	13540	13540	50
338	20241223	130600	570733840	13570	13570	13570	13570	59
339	20241223	130500	569933210	13560	13550	13560	13550	1140
340	20241223	130400	554477240	13550	13550	13560	13550	107
341	20241223	130300	553027340	13550	13550	13550	13550	0
342	20241223	130200	553027340	13550	13550	13550	13550	199
343	20241223	130100	550330890	13530	13530	13530	13530	2
344	20241223	130000	550303830	13530	13530	13530	13530	0
345	20241223	125900	550303830	13530	13530	13530	13530	10
346	20241223	125800	550168530	13530	13530	13530	13530	0
347	20241223	125700	550168530	13530	13530	13530	13530	5
348	20241223	125600	550100880	13550	13550	13550	13550	15
349	20241223	125500	549897630	13550	13550	13550	13550	24
350	20241223	125400	549572430	13540	13540	13540	13540	0
351	20241223	125300	549572430	13540	13540	13540	13540	4
352	20241223	125200	549518270	13510	13510	13510	13510	0
353	20241223	125100	549518270	13510	13510	13510	13510	0
354	20241223	125000	549518270	13510	13530	13530	13510	6
355	20241223	124900	549437190	13510	13510	13510	13510	10
356	20241223	124800	549302090	13510	13510	13510	13510	42
357	20241223	124700	548734670	13510	13510	13510	13510	102
358	20241223	124600	547356650	13540	13540	13540	13540	1
359	20241223	124500	547343110	13550	13550	13550	13550	0
360	20241223	124400	547343110	13550	13550	13550	13550	0
361	20241223	124300	547343110	13550	13550	13550	13550	100
362	20241223	124200	545988110	13510	13540	13540	13510	75
363	20241223	124100	544973930	13540	13540	13540	13540	1
364	20241223	124000	544960390	13540	13540	13540	13540	0
365	20241223	123900	544960390	13540	13550	13550	13540	68
366	20241223	123800	544039170	13550	13550	13550	13550	403
367	20241223	123700	538578520	13550	13550	13550	13550	0
368	20241223	123600	538578520	13550	13550	13550	13550	0
369	20241223	123500	538578520	13550	13550	13550	13550	0
370	20241223	123400	538578520	13550	13550	13550	13550	0
371	20241223	123300	538578520	13550	13550	13550	13550	290
372	20241223	123200	534649020	13550	13550	13550	13550	0
373	20241223	123100	534649020	13550	13550	13550	13550	0
374	20241223	123000	534649020	13550	13550	13550	13550	121
375	20241223	122900	533009470	13570	13570	13570	13570	8
376	20241223	122800	532900910	13550	13550	13550	13550	115
377	20241223	122700	531342660	13550	13550	13550	13550	0
378	20241223	122600	531342660	13550	13550	13550	13550	0
379	20241223	122500	531342660	13550	13550	13550	13550	0
380	20241223	122400	531342660	13550	13550	13550	13550	5
381	20241223	122300	531274910	13560	13560	13560	13560	1
382	20241223	122200	531261350	13570	13570	13570	13570	40
383	20241223	122100	530718550	13550	13550	13550	13550	51
384	20241223	122000	530027500	13550	13550	13550	13550	43
385	20241223	121900	529444850	13570	13570	13570	13570	2
386	20241223	121800	529417710	13570	13570	13570	13570	50
387	20241223	121700	528739210	13570	13570	13570	13570	2
388	20241223	121600	528712070	13570	13560	13570	13560	43
389	20241223	121500	528128890	13540	13540	13540	13540	0
390	20241223	121400	528128890	13540	13540	13540	13540	0
391	20241223	121300	528128890	13540	13540	13540	13540	0
392	20241223	121200	528128890	13540	13540	13540	13540	206
393	20241223	121100	525339650	13560	13560	13560	13560	200
394	20241223	121000	522627650	13570	13570	13570	13570	0
395	20241223	120900	522627650	13570	13570	13570	13570	0
396	20241223	120800	522627650	13570	13570	13570	13570	84
397	20241223	120700	521487770	13570	13570	13570	13570	3
398	20241223	120600	521447060	13570	13570	13570	13570	134
399	20241223	120500	519628680	13560	13560	13560	13560	270
400	20241223	120400	515967480	13560	13550	13560	13550	31
401	20241223	120300	515547420	13540	13540	13540	13540	1
402	20241223	120200	515533880	13550	13550	13550	13550	200
403	20241223	120100	512823880	13550	13550	13550	13550	0
404	20241223	120000	512823880	13550	13550	13550	13550	7
405	20241223	115900	512729030	13540	13540	13540	13540	0
406	20241223	115800	512729030	13540	13540	13540	13540	45
407	20241223	115700	512119730	13540	13520	13540	13520	2180
408	20241223	115600	482641050	13510	13510	13510	13510	7
409	20241223	115500	482546480	13510	13510	13510	13510	21
410	20241223	115400	482262770	13520	13520	13520	13520	202
411	20241223	115300	479531730	13520	13510	13520	13510	15
412	20241223	115200	479329010	13500	13500	13500	13500	0
413	20241223	115100	479329010	13500	13500	13500	13500	0
414	20241223	115000	479329010	13500	13500	13500	13500	0
415	20241223	114900	479329010	13500	13500	13500	13500	0
416	20241223	114800	479329010	13500	13500	13500	13500	191
417	20241223	114700	476750510	13510	13510	13510	13510	0
418	20241223	114600	476750510	13510	13510	13510	13510	0
419	20241223	114500	476750510	13510	13500	13510	13500	25
420	20241223	114400	476412950	13500	13510	13510	13500	13
421	20241223	114300	476237330	13510	13510	13510	13510	2
422	20241223	114200	476210310	13510	13510	13510	13510	11
423	20241223	114100	476061700	13500	13510	13510	13500	21
424	20241223	114000	475778000	13510	13510	13510	13510	369
425	20241223	113900	470792810	13510	13510	13510	13510	0
426	20241223	113800	470792810	13510	13510	13510	13510	206
427	20241223	113700	468009750	13510	13510	13510	13510	77
428	20241223	113600	466969480	13510	13510	13510	13510	77
429	20241223	113500	465929210	13520	13520	13520	13510	188
430	20241223	113400	463388730	13520	13520	13520	13520	2
431	20241223	113300	463361690	13520	13520	13520	13520	0
432	20241223	113200	463361690	13520	13520	13520	13520	90
433	20241223	113100	462144890	13520	13520	13520	13520	0
434	20241223	113000	462144890	13520	13520	13520	13520	0
435	20241223	112900	462144890	13520	13520	13520	13520	30
436	20241223	112800	461739290	13520	13520	13520	13520	21
437	20241223	112700	461455370	13520	13520	13520	13520	0
438	20241223	112600	461455370	13520	13520	13520	13520	0
439	20241223	112500	461455370	13520	13520	13520	13520	12
440	20241223	112400	461293130	13510	13510	13510	13510	0
441	20241223	112300	461293130	13510	13510	13510	13510	155
442	20241223	112200	459199080	13510	13510	13510	13510	0
443	20241223	112100	459199080	13510	13510	13510	13510	0
444	20241223	112000	459199080	13510	13510	13510	13510	0
445	20241223	111900	459199080	13510	13510	13510	13510	0
446	20241223	111800	459199080	13510	13510	13510	13510	44
447	20241223	111700	458604640	13520	13520	13520	13520	0
448	20241223	111600	458604640	13520	13520	13520	13520	170
449	20241223	111500	456306240	13520	13520	13520	13520	0
450	20241223	111400	456306240	13520	13520	13520	13520	0
451	20241223	111300	456306240	13520	13520	13520	13520	83
452	20241223	111200	455184080	13530	13530	13530	13530	0
453	20241223	111100	455184080	13530	13530	13530	13530	2
454	20241223	111000	455157020	13530	13530	13530	13530	1
455	20241223	110900	455143490	13520	13520	13520	13520	9
456	20241223	110800	455021810	13530	13530	13530	13530	19
457	20241223	110700	454764740	13530	13520	13530	13520	390
458	20241223	110600	449489930	13520	13520	13520	13520	0
459	20241223	110500	449489930	13520	13520	13520	13520	2
460	20241223	110400	449462890	13520	13520	13520	13520	0
461	20241223	110300	449462890	13520	13520	13520	13520	40
462	20241223	110200	448922090	13520	13520	13520	13520	1
463	20241223	110100	448908570	13520	13520	13520	13520	3
464	20241223	110000	448868010	13520	13520	13520	13520	2
465	20241223	105900	448840970	13520	13520	13520	13520	64
466	20241223	105800	447975690	13510	13510	13510	13510	0
467	20241223	105700	447975690	13510	13500	13510	13500	35
468	20241223	105600	447503060	13500	13500	13500	13500	99
469	20241223	105500	446166560	13500	13500	13500	13500	100
470	20241223	105400	444816560	13500	13500	13500	13500	0
471	20241223	105300	444816560	13500	13510	13510	13500	52
472	20241223	105200	444114060	13500	13500	13500	13500	1
473	20241223	105100	444100560	13510	13500	13510	13500	2
474	20241223	105000	444073550	13500	13510	13510	13500	49
475	20241223	104900	443411570	13510	13510	13510	13510	10
476	20241223	104800	443276470	13510	13510	13510	13510	0
477	20241223	104700	443276470	13510	13510	13510	13500	61
478	20241223	104600	442452770	13510	13510	13510	13510	0
479	20241223	104500	442452770	13510	13510	13510	13510	2
480	20241223	104400	442425750	13510	13510	13510	13510	125
481	20241223	104300	440737000	13510	13510	13510	13510	50
482	20241223	104200	440061500	13490	13490	13490	13490	20
483	20241223	104100	439791700	13490	13500	13500	13490	890
484	20241223	104000	427778680	13490	13490	13490	13490	6
485	20241223	103900	427697740	13500	13500	13500	13500	914
486	20241223	103800	415358740	13490	13490	13490	13490	10
487	20241223	103700	415223840	13490	13490	13490	13490	1
488	20241223	103600	415210350	13490	13490	13490	13490	1
489	20241223	103500	415196860	13490	13490	13490	13490	4
490	20241223	103400	415142900	13490	13480	13490	13450	339
491	20241223	103300	410574420	13480	13470	13480	13460	133
492	20241223	103200	408784180	13470	13460	13470	13460	164
493	20241223	103100	406575300	13460	13460	13460	13450	189
494	20241223	103000	404032130	13470	13470	13470	13470	0
495	20241223	102900	404032130	13470	13470	13470	13470	372
496	20241223	102800	399021290	13480	13480	13480	13480	372
497	20241223	102700	394006730	13470	13480	13480	13470	1019
498	20241223	102600	380270690	13480	13480	13480	13480	10
499	20241223	102500	380135890	13480	13480	13480	13480	0
500	20241223	102400	380135890	13480	13480	13480	13480	0
501	20241223	102300	380135890	13480	13480	13480	13480	1
502	20241223	102200	380122410	13450	13450	13450	13450	50
503	20241223	102100	379449910	13450	13450	13450	13450	0
504	20241223	102000	379449910	13450	13450	13450	13450	0
505	20241223	101900	379449910	13450	13450	13450	13450	1
506	20241223	101800	379436460	13470	13470	13470	13470	0
507	20241223	101700	379436460	13470	13470	13470	13470	1
508	20241223	101600	379422990	13480	13480	13480	13480	663
509	20241223	101500	370485750	13510	13510	13510	13510	49
510	20241223	101400	369823760	13510	13510	13510	13510	55
511	20241223	101300	369080710	13500	13510	13510	13500	501
512	20241223	101200	362317200	13500	13460	13500	13460	666
513	20241223	101100	353337710	13460	13460	13460	13460	0
514	20241223	101000	353337710	13460	13460	13460	13460	0
515	20241223	100900	353337710	13460	13450	13460	13450	3
516	20241223	100800	353297350	13440	13440	13440	13440	80
517	20241223	100700	352222150	13440	13440	13440	13440	2
518	20241223	100600	352195270	13440	13440	13440	13440	1
519	20241223	100500	352181830	13440	13440	13440	13440	90
520	20241223	100400	350972230	13390	13420	13440	13390	603
521	20241223	100300	342891550	13400	13400	13400	13400	10
522	20241223	100200	342757550	13400	13420	13420	13400	33
523	20241223	100100	342315150	13420	13420	13420	13420	90
524	20241223	100000	341107350	13420	13420	13420	13420	2
525	20241223	095900	341080510	13420	13380	13420	13380	83
526	20241223	095800	339969930	13380	13380	13380	13380	0
527	20241223	095700	339969930	13380	13380	13380	13380	43
528	20241223	095600	339394590	13350	13350	13350	13350	3
529	20241223	095500	339354540	13350	13380	13380	13310	463
530	20241223	095400	333178790	13380	13400	13400	13380	770
531	20241223	095300	322864890	13410	13440	13440	13410	1000
532	20241223	095200	309448130	13440	13440	13440	13440	11
533	20241223	095100	309300290	13420	13430	13430	13420	63
534	20241223	095000	308454700	13420	13430	13430	13420	190
535	20241223	094900	305904810	13440	13440	13440	13440	7
536	20241223	094800	305810730	13440	13440	13440	13440	0
537	20241223	094700	305810730	13440	13460	13460	13430	797
538	20241223	094600	295096520	13450	13470	13470	13450	2027
539	20241223	094500	267811400	13470	13470	13470	13470	0
540	20241223	094400	267811400	13470	13490	13490	13470	555
541	20241223	094300	260328380	13490	13500	13500	13490	369
542	20241223	094200	255350560	13500	13550	13550	13500	202
543	20241223	094100	252623460	13550	13550	13550	13510	265
544	20241223	094000	249043150	13550	13550	13550	13550	1000
545	20241223	093900	235493150	13550	13550	13550	13550	101
546	20241223	093800	234124600	13550	13550	13550	13550	1
547	20241223	093700	234111050	13510	13510	13510	13510	47
548	20241223	093600	233476080	13540	13540	13540	13540	1
549	20241223	093500	233462540	13540	13540	13540	13540	3
550	20241223	093400	233421920	13540	13540	13540	13540	323
551	20241223	093300	229048500	13530	13530	13530	13530	106
552	20241223	093200	227614320	13540	13500	13540	13500	743
553	20241223	093100	217583620	13500	13490	13500	13490	59
554	20241223	093000	216787700	13470	13470	13470	13470	0
555	20241223	092900	216787700	13470	13470	13470	13470	42
556	20241223	092800	216221960	13470	13470	13470	13470	272
557	20241223	092700	212558120	13460	13460	13460	13460	39
558	20241223	092600	212033180	13470	13470	13470	13470	140
559	20241223	092500	210147380	13470	13470	13470	13470	52
560	20241223	092400	209446940	13470	13470	13470	13470	245
561	20241223	092300	206146790	13460	13460	13460	13460	142
562	20241223	092200	204235470	13470	13490	13490	13470	556
563	20241223	092100	196739540	13500	13500	13500	13500	0
564	20241223	092000	196739540	13500	13500	13500	13500	0
565	20241223	091900	196739540	13500	13500	13500	13500	24
566	20241223	091800	196415540	13490	13490	13490	13490	89
567	20241223	091700	195214930	13490	13490	13490	13490	160
568	20241223	091600	193056530	13500	13510	13510	13500	474
569	20241223	091500	186657480	13500	13500	13520	13500	175
570	20241223	091400	184294880	13500	13500	13500	13500	3128
571	20241223	091300	142066880	13570	13570	13570	13560	82
572	20241223	091200	140954150	13560	13560	13570	13560	72
573	20241223	091100	139977320	13560	13570	13570	13560	553
574	20241223	091000	132473640	13560	13570	13570	13560	114
575	20241223	090900	130926700	13570	13500	13570	13500	19
576	20241223	090800	130668940	13580	13580	13580	13580	327
577	20241223	090700	126228280	13580	13580	13580	13530	115
578	20241223	090600	124669480	13580	13580	13580	13580	1
579	20241223	090500	124655900	13580	13490	13580	13490	26
580	20241223	090400	124302910	13480	13480	13480	13480	115
581	20241223	090300	122752710	13480	13490	13490	13480	800
582	20241223	090200	111965040	13590	13500	13600	13500	1601
583	20241223	090100	90213010	13500	13540	13590	13500	179
584	20241223	090000	87786710	13530	13420	13530	13420	6524