KissMeData/060590/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	194200	320450630	6470	6470	6470	6470	629
3	20241223	194100	320450630	6470	6470	6470	6470	0
4	20241223	194000	320450630	6470	6470	6470	6470	0
5	20241223	193900	320450630	6470	6470	6470	6470	0
6	20241223	193800	320450630	6470	6470	6470	6470	0
7	20241223	193700	320450630	6470	6470	6470	6470	0
8	20241223	193600	320450630	6470	6470	6470	6470	0
9	20241223	193500	320450630	6470	6470	6470	6470	0
10	20241223	193400	320450630	6470	6470	6470	6470	0
11	20241223	193300	320450630	6470	6470	6470	6470	0
12	20241223	193200	320450630	6470	6470	6470	6470	0
13	20241223	193100	320450630	6470	6470	6470	6470	0
14	20241223	193000	320450630	6470	6470	6470	6470	0
15	20241223	192900	320450630	6470	6470	6470	6470	0
16	20241223	192800	320450630	6470	6470	6470	6470	0
17	20241223	192700	320450630	6470	6470	6470	6470	0
18	20241223	192600	320450630	6470	6470	6470	6470	0
19	20241223	192500	320450630	6470	6470	6470	6470	0
20	20241223	192400	320450630	6470	6470	6470	6470	0
21	20241223	192300	320450630	6470	6470	6470	6470	0
22	20241223	192200	320450630	6470	6470	6470	6470	0
23	20241223	192100	320450630	6470	6470	6470	6470	0
24	20241223	192000	320450630	6470	6470	6470	6470	0
25	20241223	191900	320450630	6470	6470	6470	6470	0
26	20241223	191800	320450630	6470	6470	6470	6470	0
27	20241223	191700	320450630	6470	6470	6470	6470	0
28	20241223	191600	320450630	6470	6470	6470	6470	0
29	20241223	191500	320450630	6470	6470	6470	6470	0
30	20241223	191400	320450630	6470	6470	6470	6470	0
31	20241223	191300	320450630	6470	6470	6470	6470	0
32	20241223	191200	320450630	6470	6470	6470	6470	629
33	20241223	191100	320450630	6470	6470	6470	6470	0
34	20241223	191000	320450630	6470	6470	6470	6470	0
35	20241223	190900	320450630	6470	6470	6470	6470	0
36	20241223	190800	320450630	6470	6470	6470	6470	0
37	20241223	190700	320450630	6470	6470	6470	6470	0
38	20241223	190600	320450630	6470	6470	6470	6470	0
39	20241223	190500	320450630	6470	6470	6470	6470	0
40	20241223	190400	320450630	6470	6470	6470	6470	0
41	20241223	190300	320450630	6470	6470	6470	6470	0
42	20241223	190200	320450630	6470	6470	6470	6470	0
43	20241223	190100	320450630	6470	6470	6470	6470	0
44	20241223	190000	320450630	6470	6470	6470	6470	0
45	20241223	185900	320450630	6470	6470	6470	6470	0
46	20241223	185800	320450630	6470	6470	6470	6470	0
47	20241223	185700	320450630	6470	6470	6470	6470	0
48	20241223	185600	320450630	6470	6470	6470	6470	0
49	20241223	185500	320450630	6470	6470	6470	6470	0
50	20241223	185400	320450630	6470	6470	6470	6470	0
51	20241223	185300	320450630	6470	6470	6470	6470	0
52	20241223	185200	320450630	6470	6470	6470	6470	0
53	20241223	185100	320450630	6470	6470	6470	6470	0
54	20241223	185000	320450630	6470	6470	6470	6470	0
55	20241223	184900	320450630	6470	6470	6470	6470	0
56	20241223	184800	320450630	6470	6470	6470	6470	0
57	20241223	184700	320450630	6470	6470	6470	6470	0
58	20241223	184600	320450630	6470	6470	6470	6470	0
59	20241223	184500	320450630	6470	6470	6470	6470	0
60	20241223	184400	320450630	6470	6470	6470	6470	0
61	20241223	184300	320450630	6470	6470	6470	6470	0
62	20241223	184200	320450630	6470	6470	6470	6470	629
63	20241223	184100	320450630	6470	6470	6470	6470	0
64	20241223	184000	320450630	6470	6470	6470	6470	0
65	20241223	183900	320450630	6470	6470	6470	6470	0
66	20241223	183800	320450630	6470	6470	6470	6470	0
67	20241223	183700	320450630	6470	6470	6470	6470	0
68	20241223	183600	320450630	6470	6470	6470	6470	0
69	20241223	183500	320450630	6470	6470	6470	6470	0
70	20241223	183400	320450630	6470	6470	6470	6470	0
71	20241223	183300	320450630	6470	6470	6470	6470	0
72	20241223	183200	320450630	6470	6470	6470	6470	0
73	20241223	183100	320450630	6470	6470	6470	6470	0
74	20241223	183000	320450630	6470	6470	6470	6470	0
75	20241223	182900	320450630	6470	6470	6470	6470	0
76	20241223	182800	320450630	6470	6470	6470	6470	0
77	20241223	182700	320450630	6470	6470	6470	6470	0
78	20241223	182600	320450630	6470	6470	6470	6470	0
79	20241223	182500	320450630	6470	6470	6470	6470	0
80	20241223	182400	320450630	6470	6470	6470	6470	0
81	20241223	182300	320450630	6470	6470	6470	6470	0
82	20241223	182200	320450630	6470	6470	6470	6470	0
83	20241223	182100	320450630	6470	6470	6470	6470	0
84	20241223	182000	320450630	6470	6470	6470	6470	0
85	20241223	181900	320450630	6470	6470	6470	6470	0
86	20241223	181800	320450630	6470	6470	6470	6470	0
87	20241223	181700	320450630	6470	6470	6470	6470	0
88	20241223	181600	320450630	6470	6470	6470	6470	0
89	20241223	181500	320450630	6470	6470	6470	6470	0
90	20241223	181400	320450630	6470	6470	6470	6470	0
91	20241223	181300	320450630	6470	6470	6470	6470	0
92	20241223	181200	320450630	6470	6470	6470	6470	629
93	20241223	181100	320450630	6470	6470	6470	6470	0
94	20241223	181000	320450630	6470	6470	6470	6470	0
95	20241223	180900	320450630	6470	6470	6470	6470	0
96	20241223	180800	320450630	6470	6470	6470	6470	0
97	20241223	180700	320450630	6470	6470	6470	6470	0
98	20241223	180600	320450630	6470	6470	6470	6470	0
99	20241223	180500	320450630	6470	6470	6470	6470	0
100	20241223	180400	320450630	6470	6470	6470	6470	0
101	20241223	180300	320450630	6470	6470	6470	6470	0
102	20241223	180200	320450630	6470	6470	6470	6470	0
103	20241223	180100	320450630	6470	6470	6470	6470	0
104	20241223	180000	320450630	6470	6470	6470	6470	0
105	20241223	175900	320450630	6470	6470	6470	6470	0
106	20241223	175800	320450630	6470	6470	6470	6470	0
107	20241223	175700	320450630	6470	6470	6470	6470	0
108	20241223	175600	320450630	6470	6470	6470	6470	0
109	20241223	175500	320450630	6470	6470	6470	6470	0
110	20241223	175400	320450630	6470	6470	6470	6470	0
111	20241223	175300	320450630	6470	6470	6470	6470	0
112	20241223	175200	320450630	6470	6470	6470	6470	0
113	20241223	175100	320450630	6470	6470	6470	6470	0
114	20241223	175000	320450630	6470	6470	6470	6470	0
115	20241223	174900	320450630	6470	6470	6470	6470	0
116	20241223	174800	320450630	6470	6470	6470	6470	0
117	20241223	174700	320450630	6470	6470	6470	6470	0
118	20241223	174600	320450630	6470	6470	6470	6470	0
119	20241223	174500	320450630	6470	6470	6470	6470	0
120	20241223	174400	320450630	6470	6470	6470	6470	0
121	20241223	174300	320450630	6470	6470	6470	6470	0
122	20241223	174200	320450630	6470	6470	6470	6470	629
123	20241223	174100	320450630	6470	6470	6470	6470	0
124	20241223	174000	320450630	6470	6470	6470	6470	0
125	20241223	173900	320450630	6470	6470	6470	6470	0
126	20241223	173800	320450630	6470	6470	6470	6470	0
127	20241223	173700	320450630	6470	6470	6470	6470	0
128	20241223	173600	320450630	6470	6470	6470	6470	0
129	20241223	173500	320450630	6470	6470	6470	6470	0
130	20241223	173400	320450630	6470	6470	6470	6470	0
131	20241223	173300	320450630	6470	6470	6470	6470	0
132	20241223	173200	320450630	6470	6470	6470	6470	0
133	20241223	173100	320450630	6470	6470	6470	6470	0
134	20241223	173000	320450630	6470	6470	6470	6470	0
135	20241223	172900	320450630	6470	6470	6470	6470	0
136	20241223	172800	320450630	6470	6470	6470	6470	0
137	20241223	172700	320450630	6470	6470	6470	6470	0
138	20241223	172600	320450630	6470	6470	6470	6470	0
139	20241223	172500	320450630	6470	6470	6470	6470	0
140	20241223	172400	320450630	6470	6470	6470	6470	0
141	20241223	172300	320450630	6470	6470	6470	6470	0
142	20241223	172200	320450630	6470	6470	6470	6470	0
143	20241223	172100	320450630	6470	6470	6470	6470	0
144	20241223	172000	320450630	6470	6470	6470	6470	0
145	20241223	171900	320450630	6470	6470	6470	6470	0
146	20241223	171800	320450630	6470	6470	6470	6470	0
147	20241223	171700	320450630	6470	6470	6470	6470	0
148	20241223	171600	320450630	6470	6470	6470	6470	0
149	20241223	171500	320450630	6470	6470	6470	6470	0
150	20241223	171400	320450630	6470	6470	6470	6470	0
151	20241223	171300	320450630	6470	6470	6470	6470	0
152	20241223	171200	320450630	6470	6470	6470	6470	629
153	20241223	171100	320450630	6470	6470	6470	6470	0
154	20241223	171000	320450630	6470	6470	6470	6470	0
155	20241223	170900	320450630	6470	6470	6470	6470	0
156	20241223	170800	320450630	6470	6470	6470	6470	0
157	20241223	170700	320450630	6470	6470	6470	6470	0
158	20241223	170600	320450630	6470	6470	6470	6470	0
159	20241223	170500	320450630	6470	6470	6470	6470	0
160	20241223	170400	320450630	6470	6470	6470	6470	0
161	20241223	170300	320450630	6470	6470	6470	6470	0
162	20241223	170200	320450630	6470	6470	6470	6470	0
163	20241223	170100	320450630	6470	6470	6470	6470	0
164	20241223	170000	320450630	6470	6470	6470	6470	0
165	20241223	165900	320450630	6470	6470	6470	6470	0
166	20241223	165800	320450630	6470	6470	6470	6470	0
167	20241223	165700	320450630	6470	6470	6470	6470	0
168	20241223	165600	320450630	6470	6470	6470	6470	0
169	20241223	165500	320450630	6470	6470	6470	6470	0
170	20241223	165400	320450630	6470	6470	6470	6470	0
171	20241223	165300	320450630	6470	6470	6470	6470	0
172	20241223	165200	320450630	6470	6470	6470	6470	0
173	20241223	165100	320450630	6470	6470	6470	6470	0
174	20241223	165000	320450630	6470	6470	6470	6470	0
175	20241223	164900	320450630	6470	6470	6470	6470	0
176	20241223	164800	320450630	6470	6470	6470	6470	0
177	20241223	164700	320450630	6470	6470	6470	6470	0
178	20241223	164600	320450630	6470	6470	6470	6470	0
179	20241223	164500	320450630	6470	6470	6470	6470	0
180	20241223	164400	320450630	6470	6470	6470	6470	0
181	20241223	164300	320450630	6470	6470	6470	6470	0
182	20241223	164200	320450630	6470	6470	6470	6470	629
183	20241223	164100	320450630	6470	6470	6470	6470	0
184	20241223	164000	320450630	6470	6470	6470	6470	0
185	20241223	163900	320450630	6470	6470	6470	6470	0
186	20241223	163800	320450630	6470	6470	6470	6470	0
187	20241223	163700	320450630	6470	6470	6470	6470	0
188	20241223	163600	320450630	6470	6470	6470	6470	0
189	20241223	163500	320450630	6470	6470	6470	6470	0
190	20241223	163400	320450630	6470	6470	6470	6470	0
191	20241223	163300	320450630	6470	6470	6470	6470	0
192	20241223	163200	320450630	6470	6470	6470	6470	0
193	20241223	163100	320450630	6470	6470	6470	6470	0
194	20241223	163000	320450630	6470	6470	6470	6470	0
195	20241223	162900	320450630	6470	6470	6470	6470	0
196	20241223	162800	320450630	6470	6470	6470	6470	0
197	20241223	162700	320450630	6470	6470	6470	6470	0
198	20241223	162600	320450630	6470	6470	6470	6470	0
199	20241223	162500	320450630	6470	6470	6470	6470	0
200	20241223	162400	320450630	6470	6470	6470	6470	0
201	20241223	162300	320450630	6470	6470	6470	6470	0
202	20241223	162200	320450630	6470	6470	6470	6470	0
203	20241223	162100	320450630	6470	6470	6470	6470	0
204	20241223	162000	320450630	6470	6470	6470	6470	0
205	20241223	161900	320450630	6470	6470	6470	6470	0
206	20241223	161800	320450630	6470	6470	6470	6470	0
207	20241223	161700	320450630	6470	6470	6470	6470	0
208	20241223	161600	320450630	6470	6470	6470	6470	0
209	20241223	161500	320450630	6470	6470	6470	6470	0
210	20241223	161400	320450630	6470	6470	6470	6470	0
211	20241223	161300	320450630	6470	6470	6470	6470	0
212	20241223	161200	320450630	6470	6470	6470	6470	629
213	20241223	161100	320450630	6470	6470	6470	6470	0
214	20241223	161000	320450630	6470	6470	6470	6470	0
215	20241223	160900	320450630	6470	6470	6470	6470	0
216	20241223	160800	320450630	6470	6470	6470	6470	0
217	20241223	160700	320450630	6470	6470	6470	6470	0
218	20241223	160600	320450630	6470	6470	6470	6470	0
219	20241223	160500	320450630	6470	6470	6470	6470	0
220	20241223	160400	320450630	6470	6470	6470	6470	0
221	20241223	160300	320450630	6470	6470	6470	6470	0
222	20241223	160200	320450630	6470	6470	6470	6470	0
223	20241223	160100	320450630	6470	6470	6470	6470	0
224	20241223	160000	320450630	6470	6470	6470	6470	0
225	20241223	155900	320450630	6470	6470	6470	6470	0
226	20241223	155800	320450630	6470	6470	6470	6470	0
227	20241223	155700	320450630	6470	6470	6470	6470	0
228	20241223	155600	320450630	6470	6470	6470	6470	0
229	20241223	155500	320450630	6470	6470	6470	6470	0
230	20241223	155400	320450630	6470	6470	6470	6470	0
231	20241223	155300	320450630	6470	6470	6470	6470	0
232	20241223	155200	320450630	6470	6470	6470	6470	0
233	20241223	155100	320450630	6470	6470	6470	6470	0
234	20241223	155000	320450630	6470	6470	6470	6470	0
235	20241223	154900	320450630	6470	6470	6470	6470	0
236	20241223	154800	320450630	6470	6470	6470	6470	0
237	20241223	154700	320450630	6470	6470	6470	6470	0
238	20241223	154600	320450630	6470	6470	6470	6470	0
239	20241223	154500	320450630	6470	6470	6470	6470	0
240	20241223	154400	320450630	6470	6470	6470	6470	0
241	20241223	154300	320450630	6470	6470	6470	6470	0
242	20241223	154200	320450630	6470	6470	6470	6470	629
243	20241223	154100	320450630	6470	6470	6470	6470	0
244	20241223	154000	320450630	6470	6470	6470	6470	0
245	20241223	153900	320450630	6470	6470	6470	6470	0
246	20241223	153800	320450630	6470	6470	6470	6470	0
247	20241223	153700	320450630	6470	6470	6470	6470	0
248	20241223	153600	320450630	6470	6470	6470	6470	0
249	20241223	153500	320450630	6470	6470	6470	6470	0
250	20241223	153400	320450630	6470	6470	6470	6470	0
251	20241223	153300	320450630	6470	6470	6470	6470	0
252	20241223	153200	320450630	6470	6470	6470	6470	0
253	20241223	153100	320450630	6470	6470	6470	6470	0
254	20241223	153000	320450630	6470	6470	6470	6470	629
255	20241223	152900	316381000	6470	6470	6470	6470	0
256	20241223	152800	316381000	6470	6470	6470	6470	0
257	20241223	152700	316381000	6470	6470	6470	6470	0
258	20241223	152600	316381000	6470	6470	6470	6470	0
259	20241223	152500	316381000	6470	6470	6470	6470	0
260	20241223	152400	316381000	6470	6470	6470	6470	0
261	20241223	152300	316381000	6470	6470	6470	6470	0
262	20241223	152200	316381000	6470	6470	6470	6470	0
263	20241223	152100	316381000	6470	6470	6470	6470	0
264	20241223	152000	316381000	6470	6470	6470	6470	0
265	20241223	151900	316381000	6470	6470	6470	6470	147
266	20241223	151800	315429910	6470	6470	6470	6470	21
267	20241223	151700	315294040	6440	6470	6470	6440	107
268	20241223	151600	314604600	6450	6450	6450	6450	152
269	20241223	151500	313624200	6440	6440	6440	6440	0
270	20241223	151400	313624200	6440	6440	6440	6440	0
271	20241223	151300	313624200	6440	6440	6440	6440	13
272	20241223	151200	313540480	6470	6470	6470	6470	0
273	20241223	151100	313540480	6470	6470	6470	6470	0
274	20241223	151000	313540480	6470	6460	6470	6460	180
275	20241223	150900	312377550	6470	6460	6470	6460	222
276	20241223	150800	310943210	6450	6440	6450	6440	628
277	20241223	150700	306898390	6450	6450	6450	6450	0
278	20241223	150600	306898390	6450	6450	6450	6450	100
279	20241223	150500	306253390	6450	6450	6450	6450	0
280	20241223	150400	306253390	6450	6450	6450	6450	200
281	20241223	150300	304963390	6470	6470	6470	6470	0
282	20241223	150200	304963390	6470	6470	6470	6470	0
283	20241223	150100	304963390	6470	6470	6470	6470	58
284	20241223	150000	304588130	6470	6470	6470	6470	0
285	20241223	145900	304588130	6470	6450	6470	6420	2001
286	20241223	145800	291724740	6480	6480	6480	6480	0
287	20241223	145700	291724740	6480	6480	6480	6480	0
288	20241223	145600	291724740	6480	6480	6480	6480	0
289	20241223	145500	291724740	6480	6480	6480	6480	0
290	20241223	145400	291724740	6480	6480	6480	6480	0
291	20241223	145300	291724740	6480	6480	6480	6480	0
292	20241223	145200	291724740	6480	6480	6480	6480	0
293	20241223	145100	291724740	6480	6480	6480	6480	0
294	20241223	145000	291724740	6480	6480	6480	6480	0
295	20241223	144900	291724740	6480	6480	6480	6480	0
296	20241223	144800	291724740	6480	6480	6480	6480	2
297	20241223	144700	291711780	6490	6460	6490	6440	2052
298	20241223	144600	278485340	6490	6490	6490	6490	14
299	20241223	144500	278394480	6500	6500	6500	6500	0
300	20241223	144400	278394480	6500	6500	6500	6500	17
301	20241223	144300	278283980	6500	6500	6500	6500	0
302	20241223	144200	278283980	6500	6500	6500	6500	0
303	20241223	144100	278283980	6500	6500	6500	6500	0
304	20241223	144000	278283980	6500	6500	6500	6500	0
305	20241223	143900	278283980	6500	6500	6500	6500	0
306	20241223	143800	278283980	6500	6490	6500	6490	3
307	20241223	143700	278264500	6500	6500	6500	6500	0
308	20241223	143600	278264500	6500	6500	6500	6500	0
309	20241223	143500	278264500	6500	6500	6500	6500	0
310	20241223	143400	278264500	6500	6500	6500	6500	0
311	20241223	143300	278264500	6500	6500	6500	6500	127
312	20241223	143200	277439000	6510	6510	6510	6510	0
313	20241223	143100	277439000	6510	6510	6510	6510	9
314	20241223	143000	277380410	6510	6510	6510	6510	0
315	20241223	142900	277380410	6510	6510	6510	6510	0
316	20241223	142800	277380410	6510	6510	6510	6510	0
317	20241223	142700	277380410	6510	6510	6510	6510	0
318	20241223	142600	277380410	6510	6510	6510	6510	0
319	20241223	142500	277380410	6510	6510	6510	6510	0
320	20241223	142400	277380410	6510	6510	6510	6510	0
321	20241223	142300	277380410	6510	6510	6510	6510	117
322	20241223	142200	276618740	6510	6510	6510	6510	0
323	20241223	142100	276618740	6510	6510	6510	6510	0
324	20241223	142000	276618740	6510	6510	6510	6510	2
325	20241223	141900	276605720	6510	6500	6510	6500	85
326	20241223	141800	276052540	6510	6510	6510	6510	0
327	20241223	141700	276052540	6510	6470	6510	6460	136
328	20241223	141600	275171880	6510	6510	6510	6510	16
329	20241223	141500	275067720	6510	6510	6510	6510	0
330	20241223	141400	275067720	6510	6510	6510	6510	0
331	20241223	141300	275067720	6510	6510	6510	6510	0
332	20241223	141200	275067720	6510	6510	6510	6510	0
333	20241223	141100	275067720	6510	6510	6510	6510	0
334	20241223	141000	275067720	6510	6510	6510	6510	4
335	20241223	140900	275041680	6510	6510	6510	6510	0
336	20241223	140800	275041680	6510	6510	6510	6510	10
337	20241223	140700	274976580	6510	6510	6510	6510	0
338	20241223	140600	274976580	6510	6510	6510	6510	0
339	20241223	140500	274976580	6510	6510	6510	6510	0
340	20241223	140400	274976580	6510	6510	6510	6510	4
341	20241223	140300	274950540	6510	6510	6510	6510	0
342	20241223	140200	274950540	6510	6510	6510	6470	984
343	20241223	140100	268579100	6510	6510	6510	6510	0
344	20241223	140000	268579100	6510	6510	6510	6510	0
345	20241223	135900	268579100	6510	6510	6510	6510	0
346	20241223	135800	268579100	6510	6510	6510	6510	0
347	20241223	135700	268579100	6510	6510	6510	6510	0
348	20241223	135600	268579100	6510	6510	6510	6510	0
349	20241223	135500	268579100	6510	6510	6510	6510	0
350	20241223	135400	268579100	6510	6510	6510	6510	0
351	20241223	135300	268579100	6510	6510	6510	6510	0
352	20241223	135200	268579100	6510	6510	6510	6510	0
353	20241223	135100	268579100	6510	6510	6510	6510	0
354	20241223	135000	268579100	6510	6510	6510	6510	0
355	20241223	134900	268579100	6510	6510	6510	6510	44
356	20241223	134800	268292660	6510	6510	6510	6510	0
357	20241223	134700	268292660	6510	6510	6510	6510	0
358	20241223	134600	268292660	6510	6510	6510	6510	0
359	20241223	134500	268292660	6510	6510	6510	6510	0
360	20241223	134400	268292660	6510	6510	6510	6510	0
361	20241223	134300	268292660	6510	6510	6510	6510	0
362	20241223	134200	268292660	6510	6510	6510	6510	0
363	20241223	134100	268292660	6510	6510	6510	6510	0
364	20241223	134000	268292660	6510	6510	6510	6510	0
365	20241223	133900	268292660	6510	6510	6510	6510	0
366	20241223	133800	268292660	6510	6510	6510	6510	20
367	20241223	133700	268162460	6510	6510	6510	6510	0
368	20241223	133600	268162460	6510	6510	6510	6510	0
369	20241223	133500	268162460	6510	6500	6510	6470	21
370	20241223	133400	268026480	6510	6510	6510	6510	0
371	20241223	133300	268026480	6510	6510	6510	6510	0
372	20241223	133200	268026480	6510	6510	6510	6510	29
373	20241223	133100	267837690	6500	6500	6500	6500	28
374	20241223	133000	267655690	6510	6500	6510	6500	167
375	20241223	132900	266569860	6500	6500	6500	6500	2
376	20241223	132800	266556860	6500	6500	6500	6500	0
377	20241223	132700	266556860	6500	6500	6500	6500	93
378	20241223	132600	265952360	6500	6500	6500	6500	234
379	20241223	132500	264431360	6500	6500	6500	6500	0
380	20241223	132400	264431360	6500	6500	6500	6500	32
381	20241223	132300	264223360	6480	6480	6480	6480	0
382	20241223	132200	264223360	6480	6480	6480	6480	61
383	20241223	132100	263828080	6480	6480	6480	6480	0
384	20241223	132000	263828080	6480	6480	6480	6480	0
385	20241223	131900	263828080	6480	6480	6480	6480	0
386	20241223	131800	263828080	6480	6470	6480	6470	927
387	20241223	131700	257828000	6470	6470	6470	6470	0
388	20241223	131600	257828000	6470	6470	6470	6470	0
389	20241223	131500	257828000	6470	6470	6470	6470	0
390	20241223	131400	257828000	6470	6470	6470	6470	0
391	20241223	131300	257828000	6470	6470	6470	6470	17
392	20241223	131200	257718010	6430	6430	6430	6430	0
393	20241223	131100	257718010	6430	6430	6430	6430	0
394	20241223	131000	257718010	6430	6430	6430	6430	0
395	20241223	130900	257718010	6430	6430	6430	6430	0
396	20241223	130800	257718010	6430	6470	6470	6430	236
397	20241223	130700	256197250	6450	6450	6450	6450	29
398	20241223	130600	256010200	6470	6470	6470	6470	0
399	20241223	130500	256010200	6470	6470	6470	6470	0
400	20241223	130400	256010200	6470	6470	6470	6470	0
401	20241223	130300	256010200	6470	6470	6470	6470	0
402	20241223	130200	256010200	6470	6470	6470	6470	0
403	20241223	130100	256010200	6470	6470	6470	6470	0
404	20241223	130000	256010200	6470	6470	6470	6470	0
405	20241223	125900	256010200	6470	6470	6470	6470	0
406	20241223	125800	256010200	6470	6470	6470	6470	0
407	20241223	125700	256010200	6470	6470	6470	6470	0
408	20241223	125600	256010200	6470	6470	6470	6470	0
409	20241223	125500	256010200	6470	6470	6470	6470	0
410	20241223	125400	256010200	6470	6450	6470	6450	146
411	20241223	125300	255068340	6470	6470	6470	6470	2
412	20241223	125200	255055400	6450	6450	6450	6450	0
413	20241223	125100	255055400	6450	6450	6450	6450	138
414	20241223	125000	254165300	6470	6470	6470	6470	4
415	20241223	124900	254139420	6460	6460	6460	6460	0
416	20241223	124800	254139420	6460	6460	6460	6460	0
417	20241223	124700	254139420	6460	6460	6460	6460	0
418	20241223	124600	254139420	6460	6450	6460	6450	186
419	20241223	124500	252938870	6470	6470	6470	6470	0
420	20241223	124400	252938870	6470	6470	6470	6470	0
421	20241223	124300	252938870	6470	6470	6470	6470	28
422	20241223	124200	252757710	6470	6470	6470	6470	5
423	20241223	124100	252725360	6470	6470	6470	6470	23
424	20241223	124000	252576550	6430	6430	6430	6430	0
425	20241223	123900	252576550	6430	6430	6430	6430	1
426	20241223	123800	252570120	6430	6470	6470	6430	133
427	20241223	123700	251714690	6430	6430	6430	6430	250
428	20241223	123600	250107190	6460	6460	6460	6460	0
429	20241223	123500	250107190	6460	6460	6460	6460	0
430	20241223	123400	250107190	6460	6460	6460	6460	0
431	20241223	123300	250107190	6460	6460	6470	6460	697
432	20241223	123200	245604260	6460	6460	6460	6460	0
433	20241223	123100	245604260	6460	6460	6460	6460	100
434	20241223	123000	244958260	6460	6460	6460	6460	0
435	20241223	122900	244958260	6460	6460	6460	6460	0
436	20241223	122800	244958260	6460	6460	6460	6460	0
437	20241223	122700	244958260	6460	6460	6460	6460	38
438	20241223	122600	244712780	6460	6460	6460	6460	0
439	20241223	122500	244712780	6460	6460	6460	6460	0
440	20241223	122400	244712780	6460	6460	6460	6460	0
441	20241223	122300	244712780	6460	6460	6460	6460	0
442	20241223	122200	244712780	6460	6460	6460	6460	0
443	20241223	122100	244712780	6460	6460	6460	6460	0
444	20241223	122000	244712780	6460	6460	6460	6460	182
445	20241223	121900	243537060	6460	6460	6460	6460	1
446	20241223	121800	243530600	6430	6460	6460	6430	5001
447	20241223	121700	211374110	6460	6460	6460	6460	0
448	20241223	121600	211374110	6460	6460	6460	6460	0
449	20241223	121500	211374110	6460	6460	6460	6460	34
450	20241223	121400	211154470	6470	6470	6470	6470	0
451	20241223	121300	211154470	6470	6470	6470	6470	0
452	20241223	121200	211154470	6470	6470	6470	6470	0
453	20241223	121100	211154470	6470	6470	6470	6470	0
454	20241223	121000	211154470	6470	6470	6470	6470	0
455	20241223	120900	211154470	6470	6470	6470	6470	0
456	20241223	120800	211154470	6470	6470	6470	6470	0
457	20241223	120700	211154470	6470	6470	6470	6470	0
458	20241223	120600	211154470	6470	6470	6470	6470	0
459	20241223	120500	211154470	6470	6470	6470	6470	0
460	20241223	120400	211154470	6470	6470	6470	6470	0
461	20241223	120300	211154470	6470	6470	6470	6470	0
462	20241223	120200	211154470	6470	6470	6470	6470	0
463	20241223	120100	211154470	6470	6470	6470	6470	0
464	20241223	120000	211154470	6470	6470	6470	6470	197
465	20241223	115900	209879880	6470	6460	6470	6460	21
466	20241223	115800	209744020	6470	6470	6470	6470	0
467	20241223	115700	209744020	6470	6470	6470	6470	0
468	20241223	115600	209744020	6470	6470	6470	6470	0
469	20241223	115500	209744020	6470	6460	6470	6460	160
470	20241223	115400	208710400	6460	6460	6460	6460	0
471	20241223	115300	208710400	6460	6460	6460	6460	0
472	20241223	115200	208710400	6460	6460	6460	6460	51
473	20241223	115100	208380940	6420	6420	6420	6420	0
474	20241223	115000	208380940	6420	6420	6420	6420	251
475	20241223	114900	206769520	6470	6470	6470	6470	0
476	20241223	114800	206769520	6470	6470	6470	6470	0
477	20241223	114700	206769520	6470	6470	6470	6470	0
478	20241223	114600	206769520	6470	6470	6470	6430	215
479	20241223	114500	205385990	6480	6480	6480	6480	1
480	20241223	114400	205379510	6480	6480	6480	6480	0
481	20241223	114300	205379510	6480	6480	6480	6480	0
482	20241223	114200	205379510	6480	6480	6480	6480	0
483	20241223	114100	205379510	6480	6480	6480	6480	0
484	20241223	114000	205379510	6480	6480	6480	6480	0
485	20241223	113900	205379510	6480	6480	6480	6480	0
486	20241223	113800	205379510	6480	6480	6480	6480	0
487	20241223	113700	205379510	6480	6480	6480	6480	0
488	20241223	113600	205379510	6480	6460	6480	6460	155
489	20241223	113500	204378190	6490	6490	6490	6490	0
490	20241223	113400	204378190	6490	6450	6490	6450	3
491	20241223	113300	204358800	6450	6500	6500	6450	434
492	20241223	113200	201558300	6500	6500	6500	6500	0
493	20241223	113100	201558300	6500	6500	6500	6500	0
494	20241223	113000	201558300	6500	6500	6500	6500	0
495	20241223	112900	201558300	6500	6450	6500	6450	271
496	20241223	112800	199808500	6440	6440	6440	6440	3568
497	20241223	112700	176830580	6440	6440	6440	6440	0
498	20241223	112600	176830580	6440	6440	6440	6440	42
499	20241223	112500	176560100	6420	6420	6420	6420	6
500	20241223	112400	176521580	6440	6440	6440	6440	0
501	20241223	112300	176521580	6440	6440	6440	6440	0
502	20241223	112200	176521580	6440	6440	6440	6440	0
503	20241223	112100	176521580	6440	6440	6440	6440	0
504	20241223	112000	176521580	6440	6440	6440	6440	0
505	20241223	111900	176521580	6440	6440	6440	6440	25
506	20241223	111800	176360580	6440	6440	6440	6440	0
507	20241223	111700	176360580	6440	6440	6440	6440	1
508	20241223	111600	176354140	6430	6430	6430	6430	0
509	20241223	111500	176354140	6430	6430	6430	6430	20
510	20241223	111400	176225540	6430	6430	6430	6430	0
511	20241223	111300	176225540	6430	6430	6430	6430	10
512	20241223	111200	176161240	6440	6440	6440	6440	0
513	20241223	111100	176161240	6440	6440	6440	6440	0
514	20241223	111000	176161240	6440	6440	6440	6440	0
515	20241223	110900	176161240	6440	6440	6440	6440	0
516	20241223	110800	176161240	6440	6440	6440	6440	0
517	20241223	110700	176161240	6440	6440	6440	6440	0
518	20241223	110600	176161240	6440	6440	6440	6440	0
519	20241223	110500	176161240	6440	6440	6440	6440	0
520	20241223	110400	176161240	6440	6440	6440	6440	37
521	20241223	110300	175922960	6440	6440	6440	6440	0
522	20241223	110200	175922960	6440	6440	6440	6440	0
523	20241223	110100	175922960	6440	6440	6440	6440	0
524	20241223	110000	175922960	6440	6440	6440	6440	0
525	20241223	105900	175922960	6440	6440	6440	6440	0
526	20241223	105800	175922960	6440	6440	6440	6440	0
527	20241223	105700	175922960	6440	6440	6440	6440	0
528	20241223	105600	175922960	6440	6440	6440	6440	0
529	20241223	105500	175922960	6440	6430	6440	6430	65
530	20241223	105400	175504990	6440	6440	6440	6440	0
531	20241223	105300	175504990	6440	6440	6440	6440	0
532	20241223	105200	175504990	6440	6440	6440	6440	0
533	20241223	105100	175504990	6440	6440	6440	6440	0
534	20241223	105000	175504990	6440	6440	6440	6440	0
535	20241223	104900	175504990	6440	6440	6440	6440	0
536	20241223	104800	175504990	6440	6440	6440	6440	0
537	20241223	104700	175504990	6440	6440	6440	6440	0
538	20241223	104600	175504990	6440	6430	6440	6430	1374
539	20241223	104500	166657270	6430	6430	6430	6430	0
540	20241223	104400	166657270	6430	6420	6430	6420	216
541	20241223	104300	165270270	6410	6410	6410	6410	3013
542	20241223	104200	145956940	6410	6410	6410	6410	0
543	20241223	104100	145956940	6410	6410	6410	6410	0
544	20241223	104000	145956940	6410	6410	6410	6410	0
545	20241223	103900	145956940	6410	6410	6410	6410	1
546	20241223	103800	145950530	6400	6390	6400	6350	5774
547	20241223	103700	109248700	6440	6440	6440	6440	0
548	20241223	103600	109248700	6440	6440	6440	6440	0
549	20241223	103500	109248700	6440	6440	6440	6440	0
550	20241223	103400	109248700	6440	6440	6440	6440	0
551	20241223	103300	109248700	6440	6390	6440	6390	802
552	20241223	103200	104123820	6440	6440	6440	6440	0
553	20241223	103100	104123820	6440	6440	6440	6440	0
554	20241223	103000	104123820	6440	6440	6440	6440	0
555	20241223	102900	104123820	6440	6440	6440	6440	0
556	20241223	102800	104123820	6440	6430	6440	6430	50
557	20241223	102700	103802300	6430	6430	6430	6430	2
558	20241223	102600	103789440	6390	6390	6390	6390	0
559	20241223	102500	103789440	6390	6400	6400	6390	96
560	20241223	102400	103175160	6440	6440	6440	6440	30
561	20241223	102300	102981960	6430	6430	6430	6430	0
562	20241223	102200	102981960	6430	6430	6430	6430	12
563	20241223	102100	102904800	6430	6430	6430	6430	0
564	20241223	102000	102904800	6430	6430	6430	6430	0
565	20241223	101900	102904800	6430	6430	6430	6430	18
566	20241223	101800	102789060	6420	6420	6420	6420	17
567	20241223	101700	102679920	6440	6440	6440	6440	0
568	20241223	101600	102679920	6440	6440	6440	6440	0
569	20241223	101500	102679920	6440	6440	6440	6440	0
570	20241223	101400	102679920	6440	6440	6440	6440	1
571	20241223	101300	102673480	6450	6450	6450	6450	0
572	20241223	101200	102673480	6450	6450	6450	6450	14
573	20241223	101100	102583180	6450	6450	6450	6450	0
574	20241223	101000	102583180	6450	6410	6450	6400	275
575	20241223	100900	100818090	6440	6410	6440	6410	2
576	20241223	100800	100805240	6450	6450	6450	6450	0
577	20241223	100700	100805240	6450	6450	6450	6450	0
578	20241223	100600	100805240	6450	6450	6450	6450	0
579	20241223	100500	100805240	6450	6450	6450	6450	0
580	20241223	100400	100805240	6450	6450	6450	6450	0
581	20241223	100300	100805240	6450	6450	6450	6450	0
582	20241223	100200	100805240	6450	6450	6450	6450	0
583	20241223	100100	100805240	6450	6450	6450	6450	0
584	20241223	100000	100805240	6450	6450	6450	6450	0
585	20241223	095900	100805240	6450	6450	6450	6450	0
586	20241223	095800	100805240	6450	6450	6450	6450	0
587	20241223	095700	100805240	6450	6450	6450	6450	0
588	20241223	095600	100805240	6450	6450	6450	6450	0
589	20241223	095500	100805240	6450	6440	6450	6440	18
590	20241223	095400	100689310	6400	6460	6460	6400	1193
591	20241223	095300	92995360	6500	6510	6510	6460	183
592	20241223	095200	91813090	6470	6470	6470	6470	325
593	20241223	095100	89710340	6530	6530	6530	6530	0
594	20241223	095000	89710340	6530	6530	6530	6530	0
595	20241223	094900	89710340	6530	6530	6530	6530	0
596	20241223	094800	89710340	6530	6530	6530	6530	3
597	20241223	094700	89690750	6530	6530	6530	6530	52
598	20241223	094600	89351190	6530	6530	6530	6530	1
599	20241223	094500	89344660	6530	6530	6530	6530	4
600	20241223	094400	89318540	6540	6530	6540	6530	634
601	20241223	094300	85178500	6530	6530	6530	6530	50
602	20241223	094200	84852000	6530	6500	6530	6500	153
603	20241223	094100	83857210	6500	6500	6500	6500	0
604	20241223	094000	83857210	6500	6500	6500	6500	0
605	20241223	093900	83857210	6500	6500	6500	6500	0
606	20241223	093800	83857210	6500	6480	6500	6470	1012
607	20241223	093700	77289570	6470	6440	6470	6440	28
608	20241223	093600	77108760	6450	6450	6450	6450	0
609	20241223	093500	77108760	6450	6390	6450	6390	3715
610	20241223	093400	53254680	6390	6390	6390	6390	1486
611	20241223	093300	43759140	6390	6390	6390	6390	1009
612	20241223	093200	37311630	6390	6390	6390	6390	0
613	20241223	093100	37311630	6390	6390	6390	6390	0
614	20241223	093000	37311630	6390	6390	6390	6390	10
615	20241223	092900	37247730	6400	6400	6400	6400	0
616	20241223	092800	37247730	6400	6400	6400	6400	1
617	20241223	092700	37241330	6390	6380	6390	6380	490
618	20241223	092600	34110320	6380	6370	6380	6370	31
619	20241223	092500	33912840	6370	6370	6370	6370	0
620	20241223	092400	33912840	6370	6340	6370	6340	22
621	20241223	092300	33773030	6340	6330	6340	6330	117
622	20241223	092200	33032350	6330	6340	6340	6330	95
623	20241223	092100	32430980	6330	6330	6330	6330	10
624	20241223	092000	32367680	6390	6390	6390	6390	0
625	20241223	091900	32367680	6390	6390	6390	6390	0
626	20241223	091800	32367680	6390	6390	6390	6390	0
627	20241223	091700	32367680	6390	6390	6390	6390	0
628	20241223	091600	32367680	6390	6390	6390	6390	0
629	20241223	091500	32367680	6390	6390	6390	6390	0
630	20241223	091400	32367680	6390	6390	6390	6390	0
631	20241223	091300	32367680	6390	6390	6390	6390	50
632	20241223	091200	32048180	6390	6390	6390	6390	1
633	20241223	091100	32041790	6400	6400	6400	6400	0
634	20241223	091000	32041790	6400	6400	6400	6400	0
635	20241223	090900	32041790	6400	6400	6400	6400	0
636	20241223	090800	32041790	6400	6400	6400	6400	4
637	20241223	090700	32016190	6400	6390	6400	6390	947
638	20241223	090600	25962630	6360	6390	6390	6360	102
639	20241223	090500	25313850	6360	6320	6360	6240	2195
640	20241223	090400	11519620	6330	6330	6330	6330	200
641	20241223	090300	10253620	6320	6330	6330	6320	500
642	20241223	090200	7091440	6330	6330	6330	6330	500
643	20241223	090100	3926440	6330	6390	6390	6330	513
644	20241223	090000	678370	6390	6400	6400	6390	106