KissMeData/023900/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	190900	180441410	9530	9530	9530	9530	69
3	20241223	190800	180441410	9530	9530	9530	9530	0
4	20241223	190700	180441410	9530	9530	9530	9530	0
5	20241223	190600	180441410	9530	9530	9530	9530	0
6	20241223	190500	180441410	9530	9530	9530	9530	0
7	20241223	190400	180441410	9530	9530	9530	9530	0
8	20241223	190300	180441410	9530	9530	9530	9530	0
9	20241223	190200	180441410	9530	9530	9530	9530	0
10	20241223	190100	180441410	9530	9530	9530	9530	0
11	20241223	190000	180441410	9530	9530	9530	9530	0
12	20241223	185900	180441410	9530	9530	9530	9530	0
13	20241223	185800	180441410	9530	9530	9530	9530	0
14	20241223	185700	180441410	9530	9530	9530	9530	0
15	20241223	185600	180441410	9530	9530	9530	9530	0
16	20241223	185500	180441410	9530	9530	9530	9530	0
17	20241223	185400	180441410	9530	9530	9530	9530	0
18	20241223	185300	180441410	9530	9530	9530	9530	0
19	20241223	185200	180441410	9530	9530	9530	9530	0
20	20241223	185100	180441410	9530	9530	9530	9530	0
21	20241223	185000	180441410	9530	9530	9530	9530	0
22	20241223	184900	180441410	9530	9530	9530	9530	0
23	20241223	184800	180441410	9530	9530	9530	9530	0
24	20241223	184700	180441410	9530	9530	9530	9530	0
25	20241223	184600	180441410	9530	9530	9530	9530	0
26	20241223	184500	180441410	9530	9530	9530	9530	0
27	20241223	184400	180441410	9530	9530	9530	9530	0
28	20241223	184300	180441410	9530	9530	9530	9530	0
29	20241223	184200	180441410	9530	9530	9530	9530	0
30	20241223	184100	180441410	9530	9530	9530	9530	0
31	20241223	184000	180441410	9530	9530	9530	9530	0
32	20241223	183900	180441410	9530	9530	9530	9530	69
33	20241223	183800	180441410	9530	9530	9530	9530	0
34	20241223	183700	180441410	9530	9530	9530	9530	0
35	20241223	183600	180441410	9530	9530	9530	9530	0
36	20241223	183500	180441410	9530	9530	9530	9530	0
37	20241223	183400	180441410	9530	9530	9530	9530	0
38	20241223	183300	180441410	9530	9530	9530	9530	0
39	20241223	183200	180441410	9530	9530	9530	9530	0
40	20241223	183100	180441410	9530	9530	9530	9530	0
41	20241223	183000	180441410	9530	9530	9530	9530	0
42	20241223	182900	180441410	9530	9530	9530	9530	0
43	20241223	182800	180441410	9530	9530	9530	9530	0
44	20241223	182700	180441410	9530	9530	9530	9530	0
45	20241223	182600	180441410	9530	9530	9530	9530	0
46	20241223	182500	180441410	9530	9530	9530	9530	0
47	20241223	182400	180441410	9530	9530	9530	9530	0
48	20241223	182300	180441410	9530	9530	9530	9530	0
49	20241223	182200	180441410	9530	9530	9530	9530	0
50	20241223	182100	180441410	9530	9530	9530	9530	0
51	20241223	182000	180441410	9530	9530	9530	9530	0
52	20241223	181900	180441410	9530	9530	9530	9530	0
53	20241223	181800	180441410	9530	9530	9530	9530	0
54	20241223	181700	180441410	9530	9530	9530	9530	0
55	20241223	181600	180441410	9530	9530	9530	9530	0
56	20241223	181500	180441410	9530	9530	9530	9530	0
57	20241223	181400	180441410	9530	9530	9530	9530	0
58	20241223	181300	180441410	9530	9530	9530	9530	0
59	20241223	181200	180441410	9530	9530	9530	9530	0
60	20241223	181100	180441410	9530	9530	9530	9530	0
61	20241223	181000	180441410	9530	9530	9530	9530	0
62	20241223	180900	180441410	9530	9530	9530	9530	69
63	20241223	180800	180441410	9530	9530	9530	9530	0
64	20241223	180700	180441410	9530	9530	9530	9530	0
65	20241223	180600	180441410	9530	9530	9530	9530	0
66	20241223	180500	180441410	9530	9530	9530	9530	0
67	20241223	180400	180441410	9530	9530	9530	9530	0
68	20241223	180300	180441410	9530	9530	9530	9530	0
69	20241223	180200	180441410	9530	9530	9530	9530	0
70	20241223	180100	180441410	9530	9530	9530	9530	0
71	20241223	180000	180441410	9530	9530	9530	9530	0
72	20241223	175900	180441410	9530	9530	9530	9530	0
73	20241223	175800	180441410	9530	9530	9530	9530	0
74	20241223	175700	180441410	9530	9530	9530	9530	0
75	20241223	175600	180441410	9530	9530	9530	9530	0
76	20241223	175500	180441410	9530	9530	9530	9530	0
77	20241223	175400	180441410	9530	9530	9530	9530	0
78	20241223	175300	180441410	9530	9530	9530	9530	0
79	20241223	175200	180441410	9530	9530	9530	9530	0
80	20241223	175100	180441410	9530	9530	9530	9530	0
81	20241223	175000	180441410	9530	9530	9530	9530	0
82	20241223	174900	180441410	9530	9530	9530	9530	0
83	20241223	174800	180441410	9530	9530	9530	9530	0
84	20241223	174700	180441410	9530	9530	9530	9530	0
85	20241223	174600	180441410	9530	9530	9530	9530	0
86	20241223	174500	180441410	9530	9530	9530	9530	0
87	20241223	174400	180441410	9530	9530	9530	9530	0
88	20241223	174300	180441410	9530	9530	9530	9530	0
89	20241223	174200	180441410	9530	9530	9530	9530	0
90	20241223	174100	180441410	9530	9530	9530	9530	0
91	20241223	174000	180441410	9530	9530	9530	9530	0
92	20241223	173900	180441410	9530	9530	9530	9530	69
93	20241223	173800	180441410	9530	9530	9530	9530	0
94	20241223	173700	180441410	9530	9530	9530	9530	0
95	20241223	173600	180441410	9530	9530	9530	9530	0
96	20241223	173500	180441410	9530	9530	9530	9530	0
97	20241223	173400	180441410	9530	9530	9530	9530	0
98	20241223	173300	180441410	9530	9530	9530	9530	0
99	20241223	173200	180441410	9530	9530	9530	9530	0
100	20241223	173100	180441410	9530	9530	9530	9530	0
101	20241223	173000	180441410	9530	9530	9530	9530	0
102	20241223	172900	180441410	9530	9530	9530	9530	0
103	20241223	172800	180441410	9530	9530	9530	9530	0
104	20241223	172700	180441410	9530	9530	9530	9530	0
105	20241223	172600	180441410	9530	9530	9530	9530	0
106	20241223	172500	180441410	9530	9530	9530	9530	0
107	20241223	172400	180441410	9530	9530	9530	9530	0
108	20241223	172300	180441410	9530	9530	9530	9530	0
109	20241223	172200	180441410	9530	9530	9530	9530	0
110	20241223	172100	180441410	9530	9530	9530	9530	0
111	20241223	172000	180441410	9530	9530	9530	9530	0
112	20241223	171900	180441410	9530	9530	9530	9530	0
113	20241223	171800	180441410	9530	9530	9530	9530	0
114	20241223	171700	180441410	9530	9530	9530	9530	0
115	20241223	171600	180441410	9530	9530	9530	9530	0
116	20241223	171500	180441410	9530	9530	9530	9530	0
117	20241223	171400	180441410	9530	9530	9530	9530	0
118	20241223	171300	180441410	9530	9530	9530	9530	0
119	20241223	171200	180441410	9530	9530	9530	9530	0
120	20241223	171100	180441410	9530	9530	9530	9530	0
121	20241223	171000	180441410	9530	9530	9530	9530	0
122	20241223	170900	180441410	9530	9530	9530	9530	69
123	20241223	170800	180441410	9530	9530	9530	9530	0
124	20241223	170700	180441410	9530	9530	9530	9530	0
125	20241223	170600	180441410	9530	9530	9530	9530	0
126	20241223	170500	180441410	9530	9530	9530	9530	0
127	20241223	170400	180441410	9530	9530	9530	9530	0
128	20241223	170300	180441410	9530	9530	9530	9530	0
129	20241223	170200	180441410	9530	9530	9530	9530	0
130	20241223	170100	180441410	9530	9530	9530	9530	0
131	20241223	170000	180441410	9530	9530	9530	9530	0
132	20241223	165900	180441410	9530	9530	9530	9530	0
133	20241223	165800	180441410	9530	9530	9530	9530	0
134	20241223	165700	180441410	9530	9530	9530	9530	0
135	20241223	165600	180441410	9530	9530	9530	9530	0
136	20241223	165500	180441410	9530	9530	9530	9530	0
137	20241223	165400	180441410	9530	9530	9530	9530	0
138	20241223	165300	180441410	9530	9530	9530	9530	0
139	20241223	165200	180441410	9530	9530	9530	9530	0
140	20241223	165100	180441410	9530	9530	9530	9530	0
141	20241223	165000	180441410	9530	9530	9530	9530	0
142	20241223	164900	180441410	9530	9530	9530	9530	0
143	20241223	164800	180441410	9530	9530	9530	9530	0
144	20241223	164700	180441410	9530	9530	9530	9530	0
145	20241223	164600	180441410	9530	9530	9530	9530	0
146	20241223	164500	180441410	9530	9530	9530	9530	0
147	20241223	164400	180441410	9530	9530	9530	9530	0
148	20241223	164300	180441410	9530	9530	9530	9530	0
149	20241223	164200	180441410	9530	9530	9530	9530	0
150	20241223	164100	180441410	9530	9530	9530	9530	0
151	20241223	164000	180441410	9530	9530	9530	9530	0
152	20241223	163900	180441410	9530	9530	9530	9530	69
153	20241223	163800	180441410	9530	9530	9530	9530	0
154	20241223	163700	180441410	9530	9530	9530	9530	0
155	20241223	163600	180441410	9530	9530	9530	9530	0
156	20241223	163500	180441410	9530	9530	9530	9530	0
157	20241223	163400	180441410	9530	9530	9530	9530	0
158	20241223	163300	180441410	9530	9530	9530	9530	0
159	20241223	163200	180441410	9530	9530	9530	9530	0
160	20241223	163100	180441410	9530	9530	9530	9530	0
161	20241223	163000	180441410	9530	9530	9530	9530	0
162	20241223	162900	180441410	9530	9530	9530	9530	0
163	20241223	162800	180441410	9530	9530	9530	9530	0
164	20241223	162700	180441410	9530	9530	9530	9530	0
165	20241223	162600	180441410	9530	9530	9530	9530	0
166	20241223	162500	180441410	9530	9530	9530	9530	0
167	20241223	162400	180441410	9530	9530	9530	9530	0
168	20241223	162300	180441410	9530	9530	9530	9530	0
169	20241223	162200	180441410	9530	9530	9530	9530	0
170	20241223	162100	180441410	9530	9530	9530	9530	0
171	20241223	162000	180441410	9530	9530	9530	9530	0
172	20241223	161900	180441410	9530	9530	9530	9530	0
173	20241223	161800	180441410	9530	9530	9530	9530	0
174	20241223	161700	180441410	9530	9530	9530	9530	0
175	20241223	161600	180441410	9530	9530	9530	9530	0
176	20241223	161500	180441410	9530	9530	9530	9530	0
177	20241223	161400	180441410	9530	9530	9530	9530	0
178	20241223	161300	180441410	9530	9530	9530	9530	0
179	20241223	161200	180441410	9530	9530	9530	9530	0
180	20241223	161100	180441410	9530	9530	9530	9530	0
181	20241223	161000	180441410	9530	9530	9530	9530	0
182	20241223	160900	180441410	9530	9530	9530	9530	69
183	20241223	160800	180441410	9530	9530	9530	9530	0
184	20241223	160700	180441410	9530	9530	9530	9530	0
185	20241223	160600	180441410	9530	9530	9530	9530	0
186	20241223	160500	180441410	9530	9530	9530	9530	0
187	20241223	160400	180441410	9530	9530	9530	9530	0
188	20241223	160300	180441410	9530	9530	9530	9530	0
189	20241223	160200	180441410	9530	9530	9530	9530	0
190	20241223	160100	180441410	9530	9530	9530	9530	0
191	20241223	160000	180441410	9530	9530	9530	9530	0
192	20241223	155900	180441410	9530	9530	9530	9530	0
193	20241223	155800	180441410	9530	9530	9530	9530	0
194	20241223	155700	180441410	9530	9530	9530	9530	0
195	20241223	155600	180441410	9530	9530	9530	9530	0
196	20241223	155500	180441410	9530	9530	9530	9530	0
197	20241223	155400	180441410	9530	9530	9530	9530	0
198	20241223	155300	180441410	9530	9530	9530	9530	0
199	20241223	155200	180441410	9530	9530	9530	9530	0
200	20241223	155100	180441410	9530	9530	9530	9530	0
201	20241223	155000	180441410	9530	9530	9530	9530	0
202	20241223	154900	180441410	9530	9530	9530	9530	0
203	20241223	154800	180441410	9530	9530	9530	9530	0
204	20241223	154700	180441410	9530	9530	9530	9530	0
205	20241223	154600	180441410	9530	9530	9530	9530	0
206	20241223	154500	180441410	9530	9530	9530	9530	0
207	20241223	154400	180441410	9530	9530	9530	9530	0
208	20241223	154300	180441410	9530	9530	9530	9530	0
209	20241223	154200	180441410	9530	9530	9530	9530	0
210	20241223	154100	180441410	9530	9530	9530	9530	0
211	20241223	154000	180441410	9530	9530	9530	9530	0
212	20241223	153900	180441410	9530	9530	9530	9530	69
213	20241223	153800	180441410	9530	9530	9530	9530	0
214	20241223	153700	180441410	9530	9530	9530	9530	0
215	20241223	153600	180441410	9530	9530	9530	9530	0
216	20241223	153500	180441410	9530	9530	9530	9530	0
217	20241223	153400	180441410	9530	9530	9530	9530	0
218	20241223	153300	180441410	9530	9530	9530	9530	0
219	20241223	153200	180441410	9530	9530	9530	9530	0
220	20241223	153100	180441410	9530	9530	9530	9530	0
221	20241223	153000	180441410	9530	9530	9530	9530	69
222	20241223	152900	179783840	9540	9540	9540	9540	0
223	20241223	152800	179783840	9540	9540	9540	9540	0
224	20241223	152700	179783840	9540	9540	9540	9540	0
225	20241223	152600	179783840	9540	9540	9540	9540	0
226	20241223	152500	179783840	9540	9540	9540	9540	0
227	20241223	152400	179783840	9540	9540	9540	9540	0
228	20241223	152300	179783840	9540	9540	9540	9540	0
229	20241223	152200	179783840	9540	9540	9540	9540	0
230	20241223	152100	179783840	9540	9540	9540	9540	0
231	20241223	152000	179783840	9540	9540	9540	9540	0
232	20241223	151900	179783840	9540	9490	9540	9470	466
233	20241223	151800	175362110	9480	9480	9480	9480	0
234	20241223	151700	175362110	9480	9480	9480	9480	12
235	20241223	151600	175248350	9480	9480	9480	9480	0
236	20241223	151500	175248350	9480	9480	9480	9480	36
237	20241223	151400	174907070	9480	9490	9490	9480	5
238	20241223	151300	174859660	9480	9480	9480	9480	0
239	20241223	151200	174859660	9480	9480	9480	9480	0
240	20241223	151100	174859660	9480	9480	9480	9480	2
241	20241223	151000	174840700	9480	9480	9480	9480	0
242	20241223	150900	174840700	9480	9480	9480	9480	0
243	20241223	150800	174840700	9480	9480	9480	9480	0
244	20241223	150700	174840700	9480	9480	9480	9480	0
245	20241223	150600	174840700	9480	9480	9480	9480	0
246	20241223	150500	174840700	9480	9480	9480	9480	0
247	20241223	150400	174840700	9480	9480	9480	9480	0
248	20241223	150300	174840700	9480	9480	9480	9480	0
249	20241223	150200	174840700	9480	9480	9480	9480	0
250	20241223	150100	174840700	9480	9480	9480	9480	0
251	20241223	150000	174840700	9480	9480	9480	9480	0
252	20241223	145900	174840700	9480	9480	9480	9480	0
253	20241223	145800	174840700	9480	9480	9480	9480	0
254	20241223	145700	174840700	9480	9480	9480	9480	0
255	20241223	145600	174840700	9480	9480	9480	9480	0
256	20241223	145500	174840700	9480	9480	9480	9480	0
257	20241223	145400	174840700	9480	9480	9480	9480	0
258	20241223	145300	174840700	9480	9490	9490	9480	200
259	20241223	145200	172944260	9510	9510	9510	9510	0
260	20241223	145100	172944260	9510	9510	9510	9510	0
261	20241223	145000	172944260	9510	9510	9510	9510	0
262	20241223	144900	172944260	9510	9510	9510	9510	0
263	20241223	144800	172944260	9510	9510	9510	9510	0
264	20241223	144700	172944260	9510	9510	9510	9510	0
265	20241223	144600	172944260	9510	9510	9510	9490	98
266	20241223	144500	172013220	9520	9520	9520	9520	0
267	20241223	144400	172013220	9520	9520	9520	9520	0
268	20241223	144300	172013220	9520	9520	9520	9520	0
269	20241223	144200	172013220	9520	9520	9520	9520	0
270	20241223	144100	172013220	9520	9520	9520	9520	3
271	20241223	144000	171984660	9520	9520	9520	9520	1
272	20241223	143900	171975140	9530	9530	9530	9530	0
273	20241223	143800	171975140	9530	9530	9530	9530	0
274	20241223	143700	171975140	9530	9530	9530	9530	0
275	20241223	143600	171975140	9530	9530	9530	9530	0
276	20241223	143500	171975140	9530	9530	9530	9530	0
277	20241223	143400	171975140	9530	9530	9530	9530	0
278	20241223	143300	171975140	9530	9530	9530	9530	0
279	20241223	143200	171975140	9530	9530	9530	9530	0
280	20241223	143100	171975140	9530	9530	9530	9530	0
281	20241223	143000	171975140	9530	9510	9530	9490	483
282	20241223	142900	167389400	9510	9510	9510	9510	10
283	20241223	142800	167294300	9510	9510	9510	9510	0
284	20241223	142700	167294300	9510	9510	9510	9510	0
285	20241223	142600	167294300	9510	9510	9510	9510	0
286	20241223	142500	167294300	9510	9510	9510	9510	0
287	20241223	142400	167294300	9510	9510	9510	9510	0
288	20241223	142300	167294300	9510	9510	9510	9510	0
289	20241223	142200	167294300	9510	9510	9510	9510	0
290	20241223	142100	167294300	9510	9510	9510	9510	0
291	20241223	142000	167294300	9510	9510	9510	9510	0
292	20241223	141900	167294300	9510	9510	9510	9510	0
293	20241223	141800	167294300	9510	9510	9510	9510	0
294	20241223	141700	167294300	9510	9510	9510	9510	0
295	20241223	141600	167294300	9510	9510	9510	9510	0
296	20241223	141500	167294300	9510	9530	9530	9510	14
297	20241223	141400	167160900	9530	9530	9530	9530	0
298	20241223	141300	167160900	9530	9530	9530	9530	0
299	20241223	141200	167160900	9530	9530	9530	9530	0
300	20241223	141100	167160900	9530	9530	9530	9530	0
301	20241223	141000	167160900	9530	9530	9530	9530	0
302	20241223	140900	167160900	9530	9530	9530	9530	0
303	20241223	140800	167160900	9530	9530	9530	9530	0
304	20241223	140700	167160900	9530	9530	9530	9530	0
305	20241223	140600	167160900	9530	9530	9530	9530	0
306	20241223	140500	167160900	9530	9530	9530	9530	0
307	20241223	140400	167160900	9530	9530	9530	9530	0
308	20241223	140300	167160900	9530	9530	9530	9530	0
309	20241223	140200	167160900	9530	9530	9530	9530	0
310	20241223	140100	167160900	9530	9530	9530	9530	0
311	20241223	140000	167160900	9530	9520	9530	9520	120
312	20241223	135900	166017740	9520	9520	9520	9520	0
313	20241223	135800	166017740	9520	9520	9520	9520	0
314	20241223	135700	166017740	9520	9520	9520	9520	0
315	20241223	135600	166017740	9520	9520	9520	9520	0
316	20241223	135500	166017740	9520	9520	9520	9520	0
317	20241223	135400	166017740	9520	9520	9520	9520	0
318	20241223	135300	166017740	9520	9520	9520	9520	0
319	20241223	135200	166017740	9520	9520	9520	9520	0
320	20241223	135100	166017740	9520	9520	9520	9520	0
321	20241223	135000	166017740	9520	9520	9520	9520	0
322	20241223	134900	166017740	9520	9520	9520	9520	0
323	20241223	134800	166017740	9520	9520	9520	9520	0
324	20241223	134700	166017740	9520	9520	9520	9520	0
325	20241223	134600	166017740	9520	9520	9520	9520	0
326	20241223	134500	166017740	9520	9520	9520	9520	0
327	20241223	134400	166017740	9520	9520	9520	9520	0
328	20241223	134300	166017740	9520	9520	9520	9520	0
329	20241223	134200	166017740	9520	9520	9520	9520	0
330	20241223	134100	166017740	9520	9520	9520	9520	0
331	20241223	134000	166017740	9520	9520	9520	9520	0
332	20241223	133900	166017740	9520	9520	9520	9520	0
333	20241223	133800	166017740	9520	9520	9520	9520	0
334	20241223	133700	166017740	9520	9520	9520	9520	0
335	20241223	133600	166017740	9520	9520	9520	9520	171
336	20241223	133500	164389820	9530	9530	9530	9530	1
337	20241223	133400	164380290	9520	9520	9520	9520	33
338	20241223	133300	164066130	9520	9520	9520	9520	0
339	20241223	133200	164066130	9520	9520	9520	9520	0
340	20241223	133100	164066130	9520	9520	9520	9520	0
341	20241223	133000	164066130	9520	9520	9520	9520	0
342	20241223	132900	164066130	9520	9520	9520	9520	0
343	20241223	132800	164066130	9520	9520	9520	9520	0
344	20241223	132700	164066130	9520	9520	9520	9520	0
345	20241223	132600	164066130	9520	9520	9520	9520	0
346	20241223	132500	164066130	9520	9520	9520	9520	0
347	20241223	132400	164066130	9520	9520	9520	9520	0
348	20241223	132300	164066130	9520	9520	9520	9520	1
349	20241223	132200	164056610	9490	9490	9490	9490	0
350	20241223	132100	164056610	9490	9490	9490	9490	0
351	20241223	132000	164056610	9490	9490	9490	9490	0
352	20241223	131900	164056610	9490	9490	9490	9490	1
353	20241223	131800	164047120	9480	9480	9480	9480	0
354	20241223	131700	164047120	9480	9480	9480	9480	0
355	20241223	131600	164047120	9480	9480	9480	9480	0
356	20241223	131500	164047120	9480	9480	9480	9480	3
357	20241223	131400	164018680	9480	9480	9480	9480	0
358	20241223	131300	164018680	9480	9480	9480	9480	0
359	20241223	131200	164018680	9480	9480	9480	9480	0
360	20241223	131100	164018680	9480	9480	9480	9480	0
361	20241223	131000	164018680	9480	9480	9480	9480	0
362	20241223	130900	164018680	9480	9480	9480	9480	1
363	20241223	130800	164009200	9470	9470	9470	9470	1
364	20241223	130700	163999730	9470	9470	9470	9470	0
365	20241223	130600	163999730	9470	9470	9470	9470	0
366	20241223	130500	163999730	9470	9470	9470	9470	0
367	20241223	130400	163999730	9470	9470	9470	9470	1
368	20241223	130300	163990260	9470	9470	9470	9470	5
369	20241223	130200	163942910	9480	9470	9480	9470	19
370	20241223	130100	163762890	9470	9470	9470	9470	98
371	20241223	130000	162834830	9460	9460	9460	9460	0
372	20241223	125900	162834830	9460	9460	9460	9460	0
373	20241223	125800	162834830	9460	9460	9460	9460	0
374	20241223	125700	162834830	9460	9460	9460	9460	0
375	20241223	125600	162834830	9460	9460	9460	9460	0
376	20241223	125500	162834830	9460	9460	9460	9460	0
377	20241223	125400	162834830	9460	9460	9460	9460	1
378	20241223	125300	162825370	9460	9460	9460	9460	0
379	20241223	125200	162825370	9460	9460	9460	9460	0
380	20241223	125100	162825370	9460	9460	9460	9460	0
381	20241223	125000	162825370	9460	9460	9460	9460	10
382	20241223	124900	162730770	9470	9470	9470	9470	0
383	20241223	124800	162730770	9470	9470	9470	9470	3
384	20241223	124700	162702360	9460	9460	9460	9460	0
385	20241223	124600	162702360	9460	9460	9460	9460	0
386	20241223	124500	162702360	9460	9460	9460	9460	0
387	20241223	124400	162702360	9460	9460	9460	9460	0
388	20241223	124300	162702360	9460	9460	9460	9460	106
389	20241223	124200	161699600	9460	9460	9460	9460	0
390	20241223	124100	161699600	9460	9460	9460	9460	0
391	20241223	124000	161699600	9460	9460	9460	9450	211
392	20241223	123900	159705540	9460	9460	9460	9460	0
393	20241223	123800	159705540	9460	9460	9460	9460	3
394	20241223	123700	159677160	9460	9460	9460	9460	0
395	20241223	123600	159677160	9460	9460	9460	9460	0
396	20241223	123500	159677160	9460	9460	9460	9460	0
397	20241223	123400	159677160	9460	9460	9460	9460	0
398	20241223	123300	159677160	9460	9460	9460	9460	0
399	20241223	123200	159677160	9460	9460	9460	9460	2
400	20241223	123100	159658240	9460	9450	9460	9450	2
401	20241223	123000	159639330	9450	9450	9490	9450	85
402	20241223	122900	158834400	9490	9440	9540	9440	75
403	20241223	122800	158123620	9420	9420	9420	9420	1211
404	20241223	122700	146716000	9420	9500	9500	9420	2026
405	20241223	122600	127608740	9510	9510	9510	9510	0
406	20241223	122500	127608740	9510	9520	9520	9510	12
407	20241223	122400	127494600	9520	9520	9520	9520	0
408	20241223	122300	127494600	9520	9520	9520	9520	0
409	20241223	122200	127494600	9520	9520	9520	9520	0
410	20241223	122100	127494600	9520	9520	9520	9520	0
411	20241223	122000	127494600	9520	9520	9520	9520	0
412	20241223	121900	127494600	9520	9520	9520	9520	0
413	20241223	121800	127494600	9520	9520	9520	9520	1
414	20241223	121700	127485080	9520	9520	9520	9520	0
415	20241223	121600	127485080	9520	9520	9520	9520	0
416	20241223	121500	127485080	9520	9520	9520	9520	0
417	20241223	121400	127485080	9520	9520	9520	9520	0
418	20241223	121300	127485080	9520	9520	9520	9520	0
419	20241223	121200	127485080	9520	9520	9520	9520	0
420	20241223	121100	127485080	9520	9520	9520	9520	0
421	20241223	121000	127485080	9520	9520	9520	9520	0
422	20241223	120900	127485080	9520	9520	9520	9520	0
423	20241223	120800	127485080	9520	9520	9520	9520	1
424	20241223	120700	127475560	9510	9510	9510	9510	0
425	20241223	120600	127475560	9510	9510	9510	9510	22
426	20241223	120500	127266340	9510	9510	9510	9510	0
427	20241223	120400	127266340	9510	9510	9510	9510	0
428	20241223	120300	127266340	9510	9510	9510	9510	0
429	20241223	120200	127266340	9510	9510	9510	9510	0
430	20241223	120100	127266340	9510	9510	9510	9510	0
431	20241223	120000	127266340	9510	9510	9510	9510	0
432	20241223	115900	127266340	9510	9510	9510	9510	13
433	20241223	115800	127142710	9500	9500	9500	9500	0
434	20241223	115700	127142710	9500	9500	9500	9500	0
435	20241223	115600	127142710	9500	9500	9500	9500	215
436	20241223	115500	125100210	9510	9510	9510	9510	0
437	20241223	115400	125100210	9510	9510	9510	9510	0
438	20241223	115300	125100210	9510	9510	9510	9510	0
439	20241223	115200	125100210	9510	9510	9510	9510	0
440	20241223	115100	125100210	9510	9510	9510	9510	0
441	20241223	115000	125100210	9510	9510	9510	9510	0
442	20241223	114900	125100210	9510	9510	9510	9510	0
443	20241223	114800	125100210	9510	9510	9510	9510	0
444	20241223	114700	125100210	9510	9510	9510	9510	0
445	20241223	114600	125100210	9510	9510	9510	9510	0
446	20241223	114500	125100210	9510	9510	9510	9510	0
447	20241223	114400	125100210	9510	9510	9510	9510	0
448	20241223	114300	125100210	9510	9510	9510	9510	0
449	20241223	114200	125100210	9510	9510	9510	9510	0
450	20241223	114100	125100210	9510	9510	9510	9510	0
451	20241223	114000	125100210	9510	9510	9510	9510	10
452	20241223	113900	125005110	9510	9510	9510	9510	5
453	20241223	113800	124957560	9560	9560	9560	9560	0
454	20241223	113700	124957560	9560	9560	9560	9560	0
455	20241223	113600	124957560	9560	9560	9560	9560	0
456	20241223	113500	124957560	9560	9560	9560	9560	0
457	20241223	113400	124957560	9560	9560	9560	9560	0
458	20241223	113300	124957560	9560	9560	9560	9560	0
459	20241223	113200	124957560	9560	9540	9560	9540	2
460	20241223	113100	124938460	9500	9500	9500	9500	0
461	20241223	113000	124938460	9500	9500	9500	9500	0
462	20241223	112900	124938460	9500	9500	9500	9500	0
463	20241223	112800	124938460	9500	9500	9500	9500	0
464	20241223	112700	124938460	9500	9500	9500	9500	0
465	20241223	112600	124938460	9500	9500	9500	9500	20
466	20241223	112500	124748460	9490	9490	9490	9490	0
467	20241223	112400	124748460	9490	9490	9490	9490	0
468	20241223	112300	124748460	9490	9490	9490	9490	1
469	20241223	112200	124738970	9490	9500	9500	9490	204
470	20241223	112100	122803000	9500	9500	9500	9500	2
471	20241223	112000	122784000	9490	9490	9490	9490	0
472	20241223	111900	122784000	9490	9490	9490	9490	0
473	20241223	111800	122784000	9490	9490	9490	9490	5
474	20241223	111700	122736550	9490	9500	9500	9490	109
475	20241223	111600	121701140	9480	9480	9480	9480	0
476	20241223	111500	121701140	9480	9480	9480	9480	0
477	20241223	111400	121701140	9480	9480	9480	9480	0
478	20241223	111300	121701140	9480	9520	9520	9480	982
479	20241223	111200	112391670	9530	9530	9530	9530	0
480	20241223	111100	112391670	9530	9530	9530	9530	0
481	20241223	111000	112391670	9530	9530	9530	9530	0
482	20241223	110900	112391670	9530	9530	9530	9530	6
483	20241223	110800	112334490	9540	9540	9540	9540	0
484	20241223	110700	112334490	9540	9540	9540	9540	0
485	20241223	110600	112334490	9540	9540	9540	9540	77
486	20241223	110500	111599910	9540	9540	9540	9540	0
487	20241223	110400	111599910	9540	9540	9540	9540	0
488	20241223	110300	111599910	9540	9550	9550	9540	14
489	20241223	110200	111466220	9570	9570	9570	9570	1
490	20241223	110100	111456650	9550	9550	9550	9550	0
491	20241223	110000	111456650	9550	9550	9550	9550	0
492	20241223	105900	111456650	9550	9550	9550	9550	0
493	20241223	105800	111456650	9550	9550	9550	9550	0
494	20241223	105700	111456650	9550	9550	9550	9550	0
495	20241223	105600	111456650	9550	9550	9550	9550	0
496	20241223	105500	111456650	9550	9550	9550	9550	0
497	20241223	105400	111456650	9550	9550	9550	9550	0
498	20241223	105300	111456650	9550	9550	9550	9550	0
499	20241223	105200	111456650	9550	9550	9550	9550	0
500	20241223	105100	111456650	9550	9550	9550	9550	0
501	20241223	105000	111456650	9550	9550	9550	9550	0
502	20241223	104900	111456650	9550	9550	9550	9550	0
503	20241223	104800	111456650	9550	9550	9550	9550	100
504	20241223	104700	110501650	9580	9580	9580	9580	0
505	20241223	104600	110501650	9580	9570	9580	9570	133
506	20241223	104500	109228070	9570	9570	9570	9570	54
507	20241223	104400	108711290	9560	9550	9560	9550	56
508	20241223	104300	108176430	9560	9560	9570	9560	25
509	20241223	104200	107937340	9560	9560	9560	9560	1
510	20241223	104100	107927780	9550	9550	9550	9550	1
511	20241223	104000	107918230	9540	9540	9540	9540	0
512	20241223	103900	107918230	9540	9550	9550	9540	501
513	20241223	103800	103137970	9550	9550	9550	9550	0
514	20241223	103700	103137970	9550	9550	9550	9550	0
515	20241223	103600	103137970	9550	9550	9550	9550	0
516	20241223	103500	103137970	9550	9550	9550	9550	0
517	20241223	103400	103137970	9550	9550	9550	9550	14
518	20241223	103300	103004270	9550	9550	9550	9550	16
519	20241223	103200	102851470	9550	9590	9600	9540	1006
520	20241223	103100	93204160	9600	9600	9600	9600	2
521	20241223	103000	93184960	9550	9550	9550	9550	5
522	20241223	102900	93137210	9550	9570	9570	9550	1068
523	20241223	102800	82937410	9610	9610	9610	9610	0
524	20241223	102700	82937410	9610	9570	9610	9570	349
525	20241223	102600	79592530	9550	9530	9570	9530	470
526	20241223	102500	75104260	9530	9530	9530	9530	0
527	20241223	102400	75104260	9530	9530	9530	9530	0
528	20241223	102300	75104260	9530	9520	9530	9520	100
529	20241223	102200	74151380	9530	9530	9530	9530	0
530	20241223	102100	74151380	9530	9530	9530	9490	9
531	20241223	102000	74065730	9540	9540	9540	9540	0
532	20241223	101900	74065730	9540	9500	9540	9500	211
533	20241223	101800	72061190	9490	9520	9530	9490	816
534	20241223	101700	64306620	9480	9480	9480	9480	0
535	20241223	101600	64306620	9480	9430	9520	9420	1059
536	20241223	101500	54228710	9430	9430	9520	9430	1085
537	20241223	101400	43915310	9430	9510	9510	9420	1576
538	20241223	101300	28971880	9510	9420	9510	9420	1481
539	20241223	101200	14918610	9420	9420	9420	9420	5
540	20241223	101100	14871510	9470	9430	9470	9430	209
541	20241223	101000	12893930	9430	9420	9460	9420	12
542	20241223	100900	12780590	9420	9420	9420	9420	4
543	20241223	100800	12742910	9420	9420	9420	9420	0
544	20241223	100700	12742910	9420	9420	9420	9420	0
545	20241223	100600	12742910	9420	9410	9420	9410	109
546	20241223	100500	11716510	9400	9400	9400	9400	0
547	20241223	100400	11716510	9400	9390	9400	9390	4
548	20241223	100300	11678930	9390	9390	9390	9390	0
549	20241223	100200	11678930	9390	9390	9390	9390	0
550	20241223	100100	11678930	9390	9390	9390	9390	0
551	20241223	100000	11678930	9390	9410	9410	9390	156
552	20241223	095900	10212150	9420	9420	9420	9420	26
553	20241223	095800	9967230	9420	9420	9420	9420	3
554	20241223	095700	9938970	9420	9420	9420	9420	1
555	20241223	095600	9929550	9410	9410	9410	9410	0
556	20241223	095500	9929550	9410	9410	9410	9410	0
557	20241223	095400	9929550	9410	9420	9420	9410	100
558	20241223	095300	8988470	9430	9430	9430	9430	0
559	20241223	095200	8988470	9430	9430	9430	9430	0
560	20241223	095100	8988470	9430	9430	9430	9430	0
561	20241223	095000	8988470	9430	9430	9430	9430	0
562	20241223	094900	8988470	9430	9430	9430	9430	0
563	20241223	094800	8988470	9430	9430	9430	9430	1
564	20241223	094700	8979040	9430	9430	9430	9430	1
565	20241223	094600	8969610	9430	9430	9470	9430	6
566	20241223	094500	8912870	9420	9420	9420	9420	0
567	20241223	094400	8912870	9420	9420	9420	9420	0
568	20241223	094300	8912870	9420	9420	9420	9420	2
569	20241223	094200	8894030	9420	9420	9420	9410	27
570	20241223	094100	8639900	9420	9430	9430	9420	59
571	20241223	094000	8084070	9430	9430	9430	9430	1
572	20241223	093900	8074640	9440	9450	9450	9440	6
573	20241223	093800	8017950	9450	9430	9450	9430	4
574	20241223	093700	7980170	9430	9430	9470	9430	60
575	20241223	093600	7412960	9450	9430	9450	9430	5
576	20241223	093500	7365790	9420	9420	9420	9420	1
577	20241223	093400	7356370	9410	9410	9410	9410	0
578	20241223	093300	7356370	9410	9420	9420	9410	3
579	20241223	093200	7328120	9410	9410	9410	9410	0
580	20241223	093100	7328120	9410	9410	9410	9410	0
581	20241223	093000	7328120	9410	9420	9450	9410	141
582	20241223	092900	5999720	9410	9410	9410	9410	0
583	20241223	092800	5999720	9410	9410	9410	9410	6
584	20241223	092700	5943260	9410	9410	9410	9410	0
585	20241223	092600	5943260	9410	9410	9410	9410	0
586	20241223	092500	5943260	9410	9410	9410	9410	0
587	20241223	092400	5943260	9410	9410	9410	9410	0
588	20241223	092300	5943260	9410	9410	9410	9410	18
589	20241223	092200	5773880	9400	9400	9400	9400	0
590	20241223	092100	5773880	9400	9400	9400	9400	1
591	20241223	092000	5764480	9400	9400	9400	9400	0
592	20241223	091900	5764480	9400	9400	9400	9400	0
593	20241223	091800	5764480	9400	9400	9400	9400	14
594	20241223	091700	5632880	9400	9400	9400	9400	0
595	20241223	091600	5632880	9400	9400	9400	9400	0
596	20241223	091500	5632880	9400	9400	9400	9400	90
597	20241223	091400	4786880	9400	9400	9400	9400	4
598	20241223	091300	4749280	9400	9400	9400	9400	50
599	20241223	091200	4279280	9400	9400	9400	9400	0
600	20241223	091100	4279280	9400	9400	9400	9400	0
601	20241223	091000	4279280	9400	9400	9400	9400	0
602	20241223	090900	4279280	9400	9400	9400	9400	3
603	20241223	090800	4251080	9470	9470	9470	9470	0
604	20241223	090700	4251080	9470	9470	9470	9470	0
605	20241223	090600	4251080	9470	9470	9470	9470	0
606	20241223	090500	4251080	9470	9470	9470	9470	0
607	20241223	090400	4251080	9470	9470	9470	9470	300
608	20241223	090300	1410080	9480	9480	9480	9480	0
609	20241223	090200	1410080	9480	9480	9480	9480	0
610	20241223	090100	1410080	9480	9480	9480	9480	0
611	20241223	090000	1410080	9480	9400	9480	9400	150