KissMeData/187870/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	203800	107356720	12230	12230	12230	12230	458
3	20241223	203700	107356720	12230	12230	12230	12230	0
4	20241223	203600	107356720	12230	12230	12230	12230	0
5	20241223	203500	107356720	12230	12230	12230	12230	0
6	20241223	203400	107356720	12230	12230	12230	12230	0
7	20241223	203300	107356720	12230	12230	12230	12230	0
8	20241223	203200	107356720	12230	12230	12230	12230	0
9	20241223	203100	107356720	12230	12230	12230	12230	0
10	20241223	203000	107356720	12230	12230	12230	12230	0
11	20241223	202900	107356720	12230	12230	12230	12230	0
12	20241223	202800	107356720	12230	12230	12230	12230	0
13	20241223	202700	107356720	12230	12230	12230	12230	0
14	20241223	202600	107356720	12230	12230	12230	12230	0
15	20241223	202500	107356720	12230	12230	12230	12230	0
16	20241223	202400	107356720	12230	12230	12230	12230	0
17	20241223	202300	107356720	12230	12230	12230	12230	0
18	20241223	202200	107356720	12230	12230	12230	12230	0
19	20241223	202100	107356720	12230	12230	12230	12230	0
20	20241223	202000	107356720	12230	12230	12230	12230	0
21	20241223	201900	107356720	12230	12230	12230	12230	0
22	20241223	201800	107356720	12230	12230	12230	12230	0
23	20241223	201700	107356720	12230	12230	12230	12230	0
24	20241223	201600	107356720	12230	12230	12230	12230	0
25	20241223	201500	107356720	12230	12230	12230	12230	0
26	20241223	201400	107356720	12230	12230	12230	12230	0
27	20241223	201300	107356720	12230	12230	12230	12230	0
28	20241223	201200	107356720	12230	12230	12230	12230	0
29	20241223	201100	107356720	12230	12230	12230	12230	0
30	20241223	201000	107356720	12230	12230	12230	12230	0
31	20241223	200900	107356720	12230	12230	12230	12230	0
32	20241223	200800	107356720	12230	12230	12230	12230	458
33	20241223	200700	107356720	12230	12230	12230	12230	0
34	20241223	200600	107356720	12230	12230	12230	12230	0
35	20241223	200500	107356720	12230	12230	12230	12230	0
36	20241223	200400	107356720	12230	12230	12230	12230	0
37	20241223	200300	107356720	12230	12230	12230	12230	0
38	20241223	200200	107356720	12230	12230	12230	12230	0
39	20241223	200100	107356720	12230	12230	12230	12230	0
40	20241223	200000	107356720	12230	12230	12230	12230	0
41	20241223	195900	107356720	12230	12230	12230	12230	0
42	20241223	195800	107356720	12230	12230	12230	12230	0
43	20241223	195700	107356720	12230	12230	12230	12230	0
44	20241223	195600	107356720	12230	12230	12230	12230	0
45	20241223	195500	107356720	12230	12230	12230	12230	0
46	20241223	195400	107356720	12230	12230	12230	12230	0
47	20241223	195300	107356720	12230	12230	12230	12230	0
48	20241223	195200	107356720	12230	12230	12230	12230	0
49	20241223	195100	107356720	12230	12230	12230	12230	0
50	20241223	195000	107356720	12230	12230	12230	12230	0
51	20241223	194900	107356720	12230	12230	12230	12230	0
52	20241223	194800	107356720	12230	12230	12230	12230	0
53	20241223	194700	107356720	12230	12230	12230	12230	0
54	20241223	194600	107356720	12230	12230	12230	12230	0
55	20241223	194500	107356720	12230	12230	12230	12230	0
56	20241223	194400	107356720	12230	12230	12230	12230	0
57	20241223	194300	107356720	12230	12230	12230	12230	0
58	20241223	194200	107356720	12230	12230	12230	12230	0
59	20241223	194100	107356720	12230	12230	12230	12230	0
60	20241223	194000	107356720	12230	12230	12230	12230	0
61	20241223	193900	107356720	12230	12230	12230	12230	0
62	20241223	193800	107356720	12230	12230	12230	12230	458
63	20241223	193700	107356720	12230	12230	12230	12230	0
64	20241223	193600	107356720	12230	12230	12230	12230	0
65	20241223	193500	107356720	12230	12230	12230	12230	0
66	20241223	193400	107356720	12230	12230	12230	12230	0
67	20241223	193300	107356720	12230	12230	12230	12230	0
68	20241223	193200	107356720	12230	12230	12230	12230	0
69	20241223	193100	107356720	12230	12230	12230	12230	0
70	20241223	193000	107356720	12230	12230	12230	12230	0
71	20241223	192900	107356720	12230	12230	12230	12230	0
72	20241223	192800	107356720	12230	12230	12230	12230	0
73	20241223	192700	107356720	12230	12230	12230	12230	0
74	20241223	192600	107356720	12230	12230	12230	12230	0
75	20241223	192500	107356720	12230	12230	12230	12230	0
76	20241223	192400	107356720	12230	12230	12230	12230	0
77	20241223	192300	107356720	12230	12230	12230	12230	0
78	20241223	192200	107356720	12230	12230	12230	12230	0
79	20241223	192100	107356720	12230	12230	12230	12230	0
80	20241223	192000	107356720	12230	12230	12230	12230	0
81	20241223	191900	107356720	12230	12230	12230	12230	0
82	20241223	191800	107356720	12230	12230	12230	12230	0
83	20241223	191700	107356720	12230	12230	12230	12230	0
84	20241223	191600	107356720	12230	12230	12230	12230	0
85	20241223	191500	107356720	12230	12230	12230	12230	0
86	20241223	191400	107356720	12230	12230	12230	12230	0
87	20241223	191300	107356720	12230	12230	12230	12230	0
88	20241223	191200	107356720	12230	12230	12230	12230	0
89	20241223	191100	107356720	12230	12230	12230	12230	0
90	20241223	191000	107356720	12230	12230	12230	12230	0
91	20241223	190900	107356720	12230	12230	12230	12230	0
92	20241223	190800	107356720	12230	12230	12230	12230	458
93	20241223	190700	107356720	12230	12230	12230	12230	0
94	20241223	190600	107356720	12230	12230	12230	12230	0
95	20241223	190500	107356720	12230	12230	12230	12230	0
96	20241223	190400	107356720	12230	12230	12230	12230	0
97	20241223	190300	107356720	12230	12230	12230	12230	0
98	20241223	190200	107356720	12230	12230	12230	12230	0
99	20241223	190100	107356720	12230	12230	12230	12230	0
100	20241223	190000	107356720	12230	12230	12230	12230	0
101	20241223	185900	107356720	12230	12230	12230	12230	0
102	20241223	185800	107356720	12230	12230	12230	12230	0
103	20241223	185700	107356720	12230	12230	12230	12230	0
104	20241223	185600	107356720	12230	12230	12230	12230	0
105	20241223	185500	107356720	12230	12230	12230	12230	0
106	20241223	185400	107356720	12230	12230	12230	12230	0
107	20241223	185300	107356720	12230	12230	12230	12230	0
108	20241223	185200	107356720	12230	12230	12230	12230	0
109	20241223	185100	107356720	12230	12230	12230	12230	0
110	20241223	185000	107356720	12230	12230	12230	12230	0
111	20241223	184900	107356720	12230	12230	12230	12230	0
112	20241223	184800	107356720	12230	12230	12230	12230	0
113	20241223	184700	107356720	12230	12230	12230	12230	0
114	20241223	184600	107356720	12230	12230	12230	12230	0
115	20241223	184500	107356720	12230	12230	12230	12230	0
116	20241223	184400	107356720	12230	12230	12230	12230	0
117	20241223	184300	107356720	12230	12230	12230	12230	0
118	20241223	184200	107356720	12230	12230	12230	12230	0
119	20241223	184100	107356720	12230	12230	12230	12230	0
120	20241223	184000	107356720	12230	12230	12230	12230	0
121	20241223	183900	107356720	12230	12230	12230	12230	0
122	20241223	183800	107356720	12230	12230	12230	12230	458
123	20241223	183700	107356720	12230	12230	12230	12230	0
124	20241223	183600	107356720	12230	12230	12230	12230	0
125	20241223	183500	107356720	12230	12230	12230	12230	0
126	20241223	183400	107356720	12230	12230	12230	12230	0
127	20241223	183300	107356720	12230	12230	12230	12230	0
128	20241223	183200	107356720	12230	12230	12230	12230	0
129	20241223	183100	107356720	12230	12230	12230	12230	0
130	20241223	183000	107356720	12230	12230	12230	12230	0
131	20241223	182900	107356720	12230	12230	12230	12230	0
132	20241223	182800	107356720	12230	12230	12230	12230	0
133	20241223	182700	107356720	12230	12230	12230	12230	0
134	20241223	182600	107356720	12230	12230	12230	12230	0
135	20241223	182500	107356720	12230	12230	12230	12230	0
136	20241223	182400	107356720	12230	12230	12230	12230	0
137	20241223	182300	107356720	12230	12230	12230	12230	0
138	20241223	182200	107356720	12230	12230	12230	12230	0
139	20241223	182100	107356720	12230	12230	12230	12230	0
140	20241223	182000	107356720	12230	12230	12230	12230	0
141	20241223	181900	107356720	12230	12230	12230	12230	0
142	20241223	181800	107356720	12230	12230	12230	12230	0
143	20241223	181700	107356720	12230	12230	12230	12230	0
144	20241223	181600	107356720	12230	12230	12230	12230	0
145	20241223	181500	107356720	12230	12230	12230	12230	0
146	20241223	181400	107356720	12230	12230	12230	12230	0
147	20241223	181300	107356720	12230	12230	12230	12230	0
148	20241223	181200	107356720	12230	12230	12230	12230	0
149	20241223	181100	107356720	12230	12230	12230	12230	0
150	20241223	181000	107356720	12230	12230	12230	12230	0
151	20241223	180900	107356720	12230	12230	12230	12230	0
152	20241223	180800	107356720	12230	12230	12230	12230	458
153	20241223	180700	107356720	12230	12230	12230	12230	0
154	20241223	180600	107356720	12230	12230	12230	12230	0
155	20241223	180500	107356720	12230	12230	12230	12230	0
156	20241223	180400	107356720	12230	12230	12230	12230	0
157	20241223	180300	107356720	12230	12230	12230	12230	0
158	20241223	180200	107356720	12230	12230	12230	12230	0
159	20241223	180100	107356720	12230	12230	12230	12230	0
160	20241223	180000	107356720	12230	12230	12230	12230	0
161	20241223	175900	107356720	12230	12230	12230	12230	0
162	20241223	175800	107356720	12230	12230	12230	12230	0
163	20241223	175700	107356720	12230	12230	12230	12230	0
164	20241223	175600	107356720	12230	12230	12230	12230	0
165	20241223	175500	107356720	12230	12230	12230	12230	0
166	20241223	175400	107356720	12230	12230	12230	12230	0
167	20241223	175300	107356720	12230	12230	12230	12230	0
168	20241223	175200	107356720	12230	12230	12230	12230	0
169	20241223	175100	107356720	12230	12230	12230	12230	0
170	20241223	175000	107356720	12230	12230	12230	12230	0
171	20241223	174900	107356720	12230	12230	12230	12230	0
172	20241223	174800	107356720	12230	12230	12230	12230	0
173	20241223	174700	107356720	12230	12230	12230	12230	0
174	20241223	174600	107356720	12230	12230	12230	12230	0
175	20241223	174500	107356720	12230	12230	12230	12230	0
176	20241223	174400	107356720	12230	12230	12230	12230	0
177	20241223	174300	107356720	12230	12230	12230	12230	0
178	20241223	174200	107356720	12230	12230	12230	12230	0
179	20241223	174100	107356720	12230	12230	12230	12230	0
180	20241223	174000	107356720	12230	12230	12230	12230	0
181	20241223	173900	107356720	12230	12230	12230	12230	0
182	20241223	173800	107356720	12230	12230	12230	12230	458
183	20241223	173700	107356720	12230	12230	12230	12230	0
184	20241223	173600	107356720	12230	12230	12230	12230	0
185	20241223	173500	107356720	12230	12230	12230	12230	0
186	20241223	173400	107356720	12230	12230	12230	12230	0
187	20241223	173300	107356720	12230	12230	12230	12230	0
188	20241223	173200	107356720	12230	12230	12230	12230	0
189	20241223	173100	107356720	12230	12230	12230	12230	0
190	20241223	173000	107356720	12230	12230	12230	12230	0
191	20241223	172900	107356720	12230	12230	12230	12230	0
192	20241223	172800	107356720	12230	12230	12230	12230	0
193	20241223	172700	107356720	12230	12230	12230	12230	0
194	20241223	172600	107356720	12230	12230	12230	12230	0
195	20241223	172500	107356720	12230	12230	12230	12230	0
196	20241223	172400	107356720	12230	12230	12230	12230	0
197	20241223	172300	107356720	12230	12230	12230	12230	0
198	20241223	172200	107356720	12230	12230	12230	12230	0
199	20241223	172100	107356720	12230	12230	12230	12230	0
200	20241223	172000	107356720	12230	12230	12230	12230	0
201	20241223	171900	107356720	12230	12230	12230	12230	0
202	20241223	171800	107356720	12230	12230	12230	12230	0
203	20241223	171700	107356720	12230	12230	12230	12230	0
204	20241223	171600	107356720	12230	12230	12230	12230	0
205	20241223	171500	107356720	12230	12230	12230	12230	0
206	20241223	171400	107356720	12230	12230	12230	12230	0
207	20241223	171300	107356720	12230	12230	12230	12230	0
208	20241223	171200	107356720	12230	12230	12230	12230	0
209	20241223	171100	107356720	12230	12230	12230	12230	0
210	20241223	171000	107356720	12230	12230	12230	12230	0
211	20241223	170900	107356720	12230	12230	12230	12230	0
212	20241223	170800	107356720	12230	12230	12230	12230	458
213	20241223	170700	107356720	12230	12230	12230	12230	0
214	20241223	170600	107356720	12230	12230	12230	12230	0
215	20241223	170500	107356720	12230	12230	12230	12230	0
216	20241223	170400	107356720	12230	12230	12230	12230	0
217	20241223	170300	107356720	12230	12230	12230	12230	0
218	20241223	170200	107356720	12230	12230	12230	12230	0
219	20241223	170100	107356720	12230	12230	12230	12230	0
220	20241223	170000	107356720	12230	12230	12230	12230	0
221	20241223	165900	107356720	12230	12230	12230	12230	0
222	20241223	165800	107356720	12230	12230	12230	12230	0
223	20241223	165700	107356720	12230	12230	12230	12230	0
224	20241223	165600	107356720	12230	12230	12230	12230	0
225	20241223	165500	107356720	12230	12230	12230	12230	0
226	20241223	165400	107356720	12230	12230	12230	12230	0
227	20241223	165300	107356720	12230	12230	12230	12230	0
228	20241223	165200	107356720	12230	12230	12230	12230	0
229	20241223	165100	107356720	12230	12230	12230	12230	0
230	20241223	165000	107356720	12230	12230	12230	12230	0
231	20241223	164900	107356720	12230	12230	12230	12230	0
232	20241223	164800	107356720	12230	12230	12230	12230	0
233	20241223	164700	107356720	12230	12230	12230	12230	0
234	20241223	164600	107356720	12230	12230	12230	12230	0
235	20241223	164500	107356720	12230	12230	12230	12230	0
236	20241223	164400	107356720	12230	12230	12230	12230	0
237	20241223	164300	107356720	12230	12230	12230	12230	0
238	20241223	164200	107356720	12230	12230	12230	12230	0
239	20241223	164100	107356720	12230	12230	12230	12230	0
240	20241223	164000	107356720	12230	12230	12230	12230	0
241	20241223	163900	107356720	12230	12230	12230	12230	0
242	20241223	163800	107356720	12230	12230	12230	12230	458
243	20241223	163700	107356720	12230	12230	12230	12230	0
244	20241223	163600	107356720	12230	12230	12230	12230	0
245	20241223	163500	107356720	12230	12230	12230	12230	0
246	20241223	163400	107356720	12230	12230	12230	12230	0
247	20241223	163300	107356720	12230	12230	12230	12230	0
248	20241223	163200	107356720	12230	12230	12230	12230	0
249	20241223	163100	107356720	12230	12230	12230	12230	0
250	20241223	163000	107356720	12230	12230	12230	12230	0
251	20241223	162900	107356720	12230	12230	12230	12230	0
252	20241223	162800	107356720	12230	12230	12230	12230	0
253	20241223	162700	107356720	12230	12230	12230	12230	0
254	20241223	162600	107356720	12230	12230	12230	12230	0
255	20241223	162500	107356720	12230	12230	12230	12230	0
256	20241223	162400	107356720	12230	12230	12230	12230	0
257	20241223	162300	107356720	12230	12230	12230	12230	0
258	20241223	162200	107356720	12230	12230	12230	12230	0
259	20241223	162100	107356720	12230	12230	12230	12230	0
260	20241223	162000	107356720	12230	12230	12230	12230	0
261	20241223	161900	107356720	12230	12230	12230	12230	0
262	20241223	161800	107356720	12230	12230	12230	12230	0
263	20241223	161700	107356720	12230	12230	12230	12230	0
264	20241223	161600	107356720	12230	12230	12230	12230	0
265	20241223	161500	107356720	12230	12230	12230	12230	0
266	20241223	161400	107356720	12230	12230	12230	12230	0
267	20241223	161300	107356720	12230	12230	12230	12230	0
268	20241223	161200	107356720	12230	12230	12230	12230	0
269	20241223	161100	107356720	12230	12230	12230	12230	0
270	20241223	161000	107356720	12230	12230	12230	12230	0
271	20241223	160900	107356720	12230	12230	12230	12230	0
272	20241223	160800	107356720	12230	12230	12230	12230	458
273	20241223	160700	107356720	12230	12230	12230	12230	0
274	20241223	160600	107356720	12230	12230	12230	12230	0
275	20241223	160500	107356720	12230	12230	12230	12230	0
276	20241223	160400	107356720	12230	12230	12230	12230	0
277	20241223	160300	107356720	12230	12230	12230	12230	0
278	20241223	160200	107356720	12230	12230	12230	12230	0
279	20241223	160100	107356720	12230	12230	12230	12230	0
280	20241223	160000	107356720	12230	12230	12230	12230	0
281	20241223	155900	107356720	12230	12230	12230	12230	0
282	20241223	155800	107356720	12230	12230	12230	12230	0
283	20241223	155700	107356720	12230	12230	12230	12230	0
284	20241223	155600	107356720	12230	12230	12230	12230	0
285	20241223	155500	107356720	12230	12230	12230	12230	0
286	20241223	155400	107356720	12230	12230	12230	12230	0
287	20241223	155300	107356720	12230	12230	12230	12230	0
288	20241223	155200	107356720	12230	12230	12230	12230	0
289	20241223	155100	107356720	12230	12230	12230	12230	0
290	20241223	155000	107356720	12230	12230	12230	12230	0
291	20241223	154900	107356720	12230	12230	12230	12230	0
292	20241223	154800	107356720	12230	12230	12230	12230	0
293	20241223	154700	107356720	12230	12230	12230	12230	0
294	20241223	154600	107356720	12230	12230	12230	12230	0
295	20241223	154500	107356720	12230	12230	12230	12230	0
296	20241223	154400	107356720	12230	12230	12230	12230	0
297	20241223	154300	107356720	12230	12230	12230	12230	0
298	20241223	154200	107356720	12230	12230	12230	12230	0
299	20241223	154100	107356720	12230	12230	12230	12230	0
300	20241223	154000	107356720	12230	12230	12230	12230	0
301	20241223	153900	107356720	12230	12230	12230	12230	0
302	20241223	153800	107356720	12230	12230	12230	12230	458
303	20241223	153700	107356720	12230	12230	12230	12230	0
304	20241223	153600	107356720	12230	12230	12230	12230	0
305	20241223	153500	107356720	12230	12230	12230	12230	0
306	20241223	153400	107356720	12230	12230	12230	12230	0
307	20241223	153300	107356720	12230	12230	12230	12230	0
308	20241223	153200	107356720	12230	12230	12230	12230	0
309	20241223	153100	107356720	12230	12230	12230	12230	0
310	20241223	153000	107356720	12230	12230	12230	12230	458
311	20241223	152900	101755380	12250	12250	12250	12250	0
312	20241223	152800	101755380	12250	12250	12250	12250	0
313	20241223	152700	101755380	12250	12250	12250	12250	0
314	20241223	152600	101755380	12250	12250	12250	12250	0
315	20241223	152500	101755380	12250	12250	12250	12250	0
316	20241223	152400	101755380	12250	12250	12250	12250	0
317	20241223	152300	101755380	12250	12250	12250	12250	0
318	20241223	152200	101755380	12250	12250	12250	12250	0
319	20241223	152100	101755380	12250	12250	12250	12250	0
320	20241223	152000	101755380	12250	12250	12250	12250	0
321	20241223	151900	101755380	12250	12340	12340	12250	853
322	20241223	151800	91278660	12350	12370	12370	12350	73
323	20241223	151700	90376380	12370	12370	12370	12370	0
324	20241223	151600	90376380	12370	12370	12370	12370	64
325	20241223	151500	89584700	12370	12370	12370	12370	0
326	20241223	151400	89584700	12370	12370	12370	12370	0
327	20241223	151300	89584700	12370	12370	12370	12370	0
328	20241223	151200	89584700	12370	12370	12370	12370	0
329	20241223	151100	89584700	12370	12370	12370	12370	0
330	20241223	151000	89584700	12370	12370	12370	12370	0
331	20241223	150900	89584700	12370	12370	12370	12370	0
332	20241223	150800	89584700	12370	12370	12370	12370	0
333	20241223	150700	89584700	12370	12370	12370	12370	0
334	20241223	150600	89584700	12370	12370	12370	12370	3
335	20241223	150500	89547590	12360	12360	12360	12360	50
336	20241223	150400	88929590	12360	12360	12360	12360	0
337	20241223	150300	88929590	12360	12360	12360	12360	0
338	20241223	150200	88929590	12360	12350	12360	12350	165
339	20241223	150100	86891140	12340	12340	12340	12340	0
340	20241223	150000	86891140	12340	12340	12340	12340	0
341	20241223	145900	86891140	12340	12340	12340	12340	1
342	20241223	145800	86878800	12350	12370	12370	12340	111
343	20241223	145700	85507050	12380	12380	12380	12380	0
344	20241223	145600	85507050	12380	12390	12390	12380	49
345	20241223	145500	84900400	12400	12400	12400	12400	3
346	20241223	145400	84863200	12390	12390	12390	12390	0
347	20241223	145300	84863200	12390	12410	12410	12390	105
348	20241223	145200	83562150	12410	12400	12410	12400	231
349	20241223	145100	80697720	12400	12400	12400	12400	0
350	20241223	145000	80697720	12400	12490	12500	12400	227
351	20241223	144900	77876170	12400	12490	12490	12400	1600
352	20241223	144800	58025400	12500	12500	12500	12500	0
353	20241223	144700	58025400	12500	12500	12500	12500	0
354	20241223	144600	58025400	12500	12500	12500	12500	0
355	20241223	144500	58025400	12500	12500	12500	12500	0
356	20241223	144400	58025400	12500	12500	12500	12500	0
357	20241223	144300	58025400	12500	12500	12500	12500	0
358	20241223	144200	58025400	12500	12500	12500	12500	0
359	20241223	144100	58025400	12500	12500	12500	12500	2
360	20241223	144000	58000400	12500	12500	12500	12500	0
361	20241223	143900	58000400	12500	12500	12500	12500	22
362	20241223	143800	57725400	12500	12550	12600	12500	360
363	20241223	143700	53199960	12540	12540	12540	12540	0
364	20241223	143600	53199960	12540	12540	12540	12540	0
365	20241223	143500	53199960	12540	12540	12540	12540	37
366	20241223	143400	52735980	12540	12540	12540	12540	42
367	20241223	143300	52209300	12540	12540	12540	12540	0
368	20241223	143200	52209300	12540	12540	12540	12540	0
369	20241223	143100	52209300	12540	12540	12540	12540	0
370	20241223	143000	52209300	12540	12540	12540	12540	7
371	20241223	142900	52121520	12540	12540	12540	12540	0
372	20241223	142800	52121520	12540	12540	12540	12540	0
373	20241223	142700	52121520	12540	12540	12540	12540	0
374	20241223	142600	52121520	12540	12540	12540	12540	0
375	20241223	142500	52121520	12540	12540	12540	12530	53
376	20241223	142400	51457000	12540	12540	12540	12540	0
377	20241223	142300	51457000	12540	12540	12540	12540	0
378	20241223	142200	51457000	12540	12540	12540	12540	0
379	20241223	142100	51457000	12540	12540	12540	12540	64
380	20241223	142000	50654440	12540	12540	12540	12540	0
381	20241223	141900	50654440	12540	12540	12540	12540	0
382	20241223	141800	50654440	12540	12540	12540	12540	0
383	20241223	141700	50654440	12540	12540	12540	12540	0
384	20241223	141600	50654440	12540	12520	12540	12520	178
385	20241223	141500	48423330	12520	12520	12520	12520	22
386	20241223	141400	48147890	12520	12520	12520	12520	2
387	20241223	141300	48122850	12520	12520	12520	12520	0
388	20241223	141200	48122850	12520	12520	12520	12520	0
389	20241223	141100	48122850	12520	12520	12520	12520	53
390	20241223	141000	47459290	12520	12520	12520	12520	0
391	20241223	140900	47459290	12520	12520	12520	12520	0
392	20241223	140800	47459290	12520	12520	12520	12520	0
393	20241223	140700	47459290	12520	12520	12520	12520	1
394	20241223	140600	47446770	12510	12510	12510	12510	40
395	20241223	140500	46946370	12520	12520	12520	12520	0
396	20241223	140400	46946370	12520	12520	12520	12520	0
397	20241223	140300	46946370	12520	12520	12520	12520	3
398	20241223	140200	46908810	12510	12510	12510	12510	0
399	20241223	140100	46908810	12510	12510	12510	12510	16
400	20241223	140000	46708650	12510	12510	12510	12510	0
401	20241223	135900	46708650	12510	12510	12510	12510	0
402	20241223	135800	46708650	12510	12510	12510	12510	0
403	20241223	135700	46708650	12510	12510	12510	12510	2
404	20241223	135600	46683630	12510	12510	12510	12510	3
405	20241223	135500	46646100	12490	12500	12500	12490	107
406	20241223	135400	45309080	12510	12510	12510	12510	5
407	20241223	135300	45246530	12510	12510	12510	12510	2
408	20241223	135200	45221510	12500	12500	12500	12500	45
409	20241223	135100	44659010	12500	12510	12510	12500	127
410	20241223	135000	43070790	12520	12530	12530	12520	151
411	20241223	134900	41179890	12530	12530	12530	12530	0
412	20241223	134800	41179890	12530	12530	12530	12530	0
413	20241223	134700	41179890	12530	12530	12530	12530	66
414	20241223	134600	40352910	12530	12550	12550	12530	339
415	20241223	134500	36102670	12560	12560	12560	12560	0
416	20241223	134400	36102670	12560	12560	12560	12560	1
417	20241223	134300	36090110	12560	12560	12560	12560	0
418	20241223	134200	36090110	12560	12560	12560	12560	78
419	20241223	134100	35110430	12570	12570	12570	12570	26
420	20241223	134000	34783610	12580	12580	12580	12580	0
421	20241223	133900	34783610	12580	12580	12580	12580	54
422	20241223	133800	34104290	12570	12570	12570	12570	0
423	20241223	133700	34104290	12570	12570	12570	12570	0
424	20241223	133600	34104290	12570	12570	12570	12570	35
425	20241223	133500	33664340	12570	12570	12570	12570	0
426	20241223	133400	33664340	12570	12570	12570	12570	0
427	20241223	133300	33664340	12570	12570	12570	12570	0
428	20241223	133200	33664340	12570	12570	12570	12570	0
429	20241223	133100	33664340	12570	12570	12570	12570	0
430	20241223	133000	33664340	12570	12580	12580	12570	114
431	20241223	132900	32230750	12590	12580	12590	12580	67
432	20241223	132800	31387260	12590	12590	12590	12590	53
433	20241223	132700	30719990	12590	12590	12590	12590	33
434	20241223	132600	30304520	12600	12600	12600	12600	0
435	20241223	132500	30304520	12600	12600	12600	12600	0
436	20241223	132400	30304520	12600	12600	12600	12600	0
437	20241223	132300	30304520	12600	12600	12600	12600	54
438	20241223	132200	29624120	12600	12600	12600	12600	0
439	20241223	132100	29624120	12600	12600	12600	12600	0
440	20241223	132000	29624120	12600	12600	12600	12600	0
441	20241223	131900	29624120	12600	12600	12600	12600	1
442	20241223	131800	29611520	12590	12590	12590	12590	21
443	20241223	131700	29347130	12580	12580	12580	12580	3
444	20241223	131600	29309390	12590	12590	12590	12590	0
445	20241223	131500	29309390	12590	12590	12590	12590	0
446	20241223	131400	29309390	12590	12590	12590	12590	0
447	20241223	131300	29309390	12590	12580	12590	12580	2
448	20241223	131200	29284220	12570	12570	12570	12570	0
449	20241223	131100	29284220	12570	12570	12570	12570	0
450	20241223	131000	29284220	12570	12570	12570	12570	0
451	20241223	130900	29284220	12570	12570	12570	12570	1
452	20241223	130800	29271650	12560	12560	12560	12560	0
453	20241223	130700	29271650	12560	12560	12560	12560	0
454	20241223	130600	29271650	12560	12560	12560	12560	0
455	20241223	130500	29271650	12560	12560	12560	12560	0
456	20241223	130400	29271650	12560	12550	12560	12550	31
457	20241223	130300	28882310	12550	12550	12550	12550	0
458	20241223	130200	28882310	12550	12550	12550	12550	50
459	20241223	130100	28254810	12540	12540	12540	12540	0
460	20241223	130000	28254810	12540	12540	12540	12540	0
461	20241223	125900	28254810	12540	12540	12540	12540	0
462	20241223	125800	28254810	12540	12540	12540	12540	0
463	20241223	125700	28254810	12540	12540	12540	12540	0
464	20241223	125600	28254810	12540	12540	12540	12540	0
465	20241223	125500	28254810	12540	12540	12540	12540	0
466	20241223	125400	28254810	12540	12540	12540	12540	1
467	20241223	125300	28242270	12520	12520	12520	12520	0
468	20241223	125200	28242270	12520	12520	12520	12520	0
469	20241223	125100	28242270	12520	12520	12520	12520	0
470	20241223	125000	28242270	12520	12520	12520	12520	0
471	20241223	124900	28242270	12520	12520	12520	12520	0
472	20241223	124800	28242270	12520	12520	12520	12520	1
473	20241223	124700	28229750	12510	12510	12510	12510	0
474	20241223	124600	28229750	12510	12510	12510	12510	0
475	20241223	124500	28229750	12510	12510	12510	12510	0
476	20241223	124400	28229750	12510	12510	12510	12510	30
477	20241223	124300	27854450	12600	12600	12600	12600	0
478	20241223	124200	27854450	12600	12600	12600	12600	0
479	20241223	124100	27854450	12600	12600	12600	12600	0
480	20241223	124000	27854450	12600	12600	12600	12600	0
481	20241223	123900	27854450	12600	12600	12600	12600	0
482	20241223	123800	27854450	12600	12600	12600	12600	0
483	20241223	123700	27854450	12600	12550	12600	12550	10
484	20241223	123600	27728600	12500	12500	12500	12500	0
485	20241223	123500	27728600	12500	12500	12500	12500	0
486	20241223	123400	27728600	12500	12500	12500	12500	0
487	20241223	123300	27728600	12500	12500	12500	12500	0
488	20241223	123200	27728600	12500	12500	12500	12500	0
489	20241223	123100	27728600	12500	12500	12500	12500	0
490	20241223	123000	27728600	12500	12500	12500	12500	5
491	20241223	122900	27666100	12500	12540	12540	12500	115
492	20241223	122800	26226970	12540	12540	12540	12540	0
493	20241223	122700	26226970	12540	12540	12540	12540	0
494	20241223	122600	26226970	12540	12540	12540	12540	49
495	20241223	122500	25612510	12570	12570	12570	12570	0
496	20241223	122400	25612510	12570	12570	12570	12570	0
497	20241223	122300	25612510	12570	12570	12570	12570	0
498	20241223	122200	25612510	12570	12570	12570	12570	0
499	20241223	122100	25612510	12570	12570	12570	12570	2
500	20241223	122000	25587370	12620	12620	12620	12620	0
501	20241223	121900	25587370	12620	12620	12620	12620	0
502	20241223	121800	25587370	12620	12620	12620	12620	0
503	20241223	121700	25587370	12620	12620	12620	12620	0
504	20241223	121600	25587370	12620	12620	12620	12620	0
505	20241223	121500	25587370	12620	12620	12620	12620	0
506	20241223	121400	25587370	12620	12620	12620	12620	0
507	20241223	121300	25587370	12620	12620	12620	12620	0
508	20241223	121200	25587370	12620	12580	12620	12580	50
509	20241223	121100	24957580	12530	12530	12530	12530	28
510	20241223	121000	24606740	12520	12520	12520	12520	33
511	20241223	120900	24193580	12530	12530	12530	12530	0
512	20241223	120800	24193580	12530	12530	12530	12530	2
513	20241223	120700	24168520	12480	12480	12480	12480	0
514	20241223	120600	24168520	12480	12480	12480	12480	0
515	20241223	120500	24168520	12480	12480	12480	12480	0
516	20241223	120400	24168520	12480	12480	12480	12480	0
517	20241223	120300	24168520	12480	12480	12480	12480	0
518	20241223	120200	24168520	12480	12480	12480	12480	0
519	20241223	120100	24168520	12480	12480	12480	12480	0
520	20241223	120000	24168520	12480	12480	12480	12480	0
521	20241223	115900	24168520	12480	12480	12480	12480	0
522	20241223	115800	24168520	12480	12480	12480	12480	0
523	20241223	115700	24168520	12480	12480	12480	12480	0
524	20241223	115600	24168520	12480	12500	12500	12470	9
525	20241223	115500	24056220	12520	12500	12520	12500	2
526	20241223	115400	24031200	12550	12550	12550	12550	1
527	20241223	115300	24018650	12570	12570	12570	12570	0
528	20241223	115200	24018650	12570	12570	12570	12570	0
529	20241223	115100	24018650	12570	12570	12570	12570	0
530	20241223	115000	24018650	12570	12570	12570	12570	1
531	20241223	114900	24006080	12530	12530	12530	12530	0
532	20241223	114800	24006080	12530	12530	12530	12530	0
533	20241223	114700	24006080	12530	12530	12530	12530	2
534	20241223	114600	23981020	12630	12630	12630	12630	0
535	20241223	114500	23981020	12630	12630	12630	12630	0
536	20241223	114400	23981020	12630	12630	12630	12630	0
537	20241223	114300	23981020	12630	12630	12630	12630	0
538	20241223	114200	23981020	12630	12630	12630	12630	0
539	20241223	114100	23981020	12630	12630	12630	12630	0
540	20241223	114000	23981020	12630	12630	12630	12630	0
541	20241223	113900	23981020	12630	12630	12630	12630	0
542	20241223	113800	23981020	12630	12630	12630	12630	0
543	20241223	113700	23981020	12630	12630	12630	12630	0
544	20241223	113600	23981020	12630	12630	12630	12630	0
545	20241223	113500	23981020	12630	12630	12630	12630	0
546	20241223	113400	23981020	12630	12630	12630	12630	0
547	20241223	113300	23981020	12630	12630	12630	12630	0
548	20241223	113200	23981020	12630	12630	12630	12630	0
549	20241223	113100	23981020	12630	12630	12630	12630	0
550	20241223	113000	23981020	12630	12630	12630	12630	0
551	20241223	112900	23981020	12630	12630	12630	12630	0
552	20241223	112800	23981020	12630	12630	12630	12630	0
553	20241223	112700	23981020	12630	12630	12630	12630	0
554	20241223	112600	23981020	12630	12630	12630	12630	0
555	20241223	112500	23981020	12630	12630	12630	12630	0
556	20241223	112400	23981020	12630	12630	12630	12630	0
557	20241223	112300	23981020	12630	12630	12630	12630	0
558	20241223	112200	23981020	12630	12630	12630	12630	0
559	20241223	112100	23981020	12630	12630	12630	12630	0
560	20241223	112000	23981020	12630	12630	12630	12630	0
561	20241223	111900	23981020	12630	12630	12630	12630	0
562	20241223	111800	23981020	12630	12630	12630	12630	0
563	20241223	111700	23981020	12630	12630	12630	12630	0
564	20241223	111600	23981020	12630	12470	12630	12470	51
565	20241223	111500	23338970	12470	12470	12470	12470	0
566	20241223	111400	23338970	12470	12470	12470	12470	0
567	20241223	111300	23338970	12470	12470	12470	12470	50
568	20241223	111200	22715470	12470	12470	12470	12470	10
569	20241223	111100	22590770	12470	12470	12470	12470	0
570	20241223	111000	22590770	12470	12470	12470	12470	0
571	20241223	110900	22590770	12470	12470	12470	12470	0
572	20241223	110800	22590770	12470	12470	12470	12470	44
573	20241223	110700	22042090	12470	12470	12470	12470	0
574	20241223	110600	22042090	12470	12470	12470	12470	2
575	20241223	110500	22017150	12470	12470	12470	12470	0
576	20241223	110400	22017150	12470	12470	12470	12470	0
577	20241223	110300	22017150	12470	12470	12470	12470	0
578	20241223	110200	22017150	12470	12470	12470	12470	0
579	20241223	110100	22017150	12470	12470	12470	12470	10
580	20241223	110000	21892450	12470	12470	12470	12470	86
581	20241223	105900	20820030	12460	12450	12460	12450	20
582	20241223	105800	20571010	12440	12440	12440	12440	0
583	20241223	105700	20571010	12440	12440	12440	12440	7
584	20241223	105600	20483930	12440	12440	12440	12440	0
585	20241223	105500	20483930	12440	12440	12440	12440	8
586	20241223	105400	20384410	12440	12430	12440	12430	22
587	20241223	105300	20110920	12420	12420	12420	12420	4
588	20241223	105200	20061240	12430	12430	12430	12430	0
589	20241223	105100	20061240	12430	12430	12430	12430	17
590	20241223	105000	19849930	12430	12430	12430	12430	16
591	20241223	104900	19651050	12440	12440	12440	12440	0
592	20241223	104800	19651050	12440	12440	12440	12440	0
593	20241223	104700	19651050	12440	12440	12440	12440	0
594	20241223	104600	19651050	12440	12440	12440	12440	13
595	20241223	104500	19489330	12430	12430	12430	12430	2
596	20241223	104400	19464470	12420	12420	12420	12420	0
597	20241223	104300	19464470	12420	12420	12420	12420	30
598	20241223	104200	19091870	12410	12410	12410	12410	0
599	20241223	104100	19091870	12410	12410	12410	12410	0
600	20241223	104000	19091870	12410	12410	12410	12410	0
601	20241223	103900	19091870	12410	12410	12410	12410	0
602	20241223	103800	19091870	12410	12410	12410	12410	0
603	20241223	103700	19091870	12410	12410	12410	12410	0
604	20241223	103600	19091870	12410	12410	12410	12410	0
605	20241223	103500	19091870	12410	12410	12410	12410	9
606	20241223	103400	18980180	12460	12460	12460	12460	0
607	20241223	103300	18980180	12460	12460	12460	12460	0
608	20241223	103200	18980180	12460	12460	12460	12460	0
609	20241223	103100	18980180	12460	12450	12460	12450	11
610	20241223	103000	18843180	12450	12450	12450	12450	0
611	20241223	102900	18843180	12450	12430	12450	12430	86
612	20241223	102800	17773520	12400	12400	12400	12400	0
613	20241223	102700	17773520	12400	12400	12400	12400	0
614	20241223	102600	17773520	12400	12400	12400	12400	0
615	20241223	102500	17773520	12400	12400	12400	12400	0
616	20241223	102400	17773520	12400	12400	12400	12400	28
617	20241223	102300	17426320	12410	12410	12410	12410	0
618	20241223	102200	17426320	12410	12410	12410	12410	0
619	20241223	102100	17426320	12410	12410	12410	12410	6
620	20241223	102000	17351860	12410	12440	12440	12410	110
621	20241223	101900	15983730	12450	12450	12450	12450	3
622	20241223	101800	15946380	12450	12450	12450	12450	84
623	20241223	101700	14900580	12460	12460	12460	12460	0
624	20241223	101600	14900580	12460	12460	12520	12460	110
625	20241223	101500	13526530	12460	12460	12460	12460	0
626	20241223	101400	13526530	12460	12460	12460	12460	222
627	20241223	101300	10760410	12460	12460	12460	12460	146
628	20241223	101200	8941250	12460	12470	12470	12460	18
629	20241223	101100	8716950	12460	12460	12460	12460	0
630	20241223	101000	8716950	12460	12460	12460	12460	0
631	20241223	100900	8716950	12460	12460	12460	12460	0
632	20241223	100800	8716950	12460	12470	12470	12460	67
633	20241223	100700	7882080	12470	12470	12470	12470	0
634	20241223	100600	7882080	12470	12470	12470	12470	3
635	20241223	100500	7844670	12470	12470	12470	12470	2
636	20241223	100400	7819730	12470	12470	12470	12470	0
637	20241223	100300	7819730	12470	12470	12470	12470	55
638	20241223	100200	7133880	12470	12470	12470	12470	9
639	20241223	100100	7021650	12470	12470	12470	12470	36
640	20241223	100000	6572730	12470	12470	12470	12470	0
641	20241223	095900	6572730	12470	12470	12470	12470	0
642	20241223	095800	6572730	12470	12470	12470	12470	0
643	20241223	095700	6572730	12470	12470	12470	12470	0
644	20241223	095600	6572730	12470	12470	12470	12470	0
645	20241223	095500	6572730	12470	12470	12470	12470	0
646	20241223	095400	6572730	12470	12470	12470	12470	0
647	20241223	095300	6572730	12470	12470	12470	12470	0
648	20241223	095200	6572730	12470	12470	12470	12470	0
649	20241223	095100	6572730	12470	12470	12470	12470	0
650	20241223	095000	6572730	12470	12470	12470	12470	11
651	20241223	094900	6435560	12470	12470	12470	12470	0
652	20241223	094800	6435560	12470	12470	12470	12470	0
653	20241223	094700	6435560	12470	12470	12470	12470	0
654	20241223	094600	6435560	12470	12470	12470	12470	68
655	20241223	094500	5587600	12470	12470	12470	12470	31
656	20241223	094400	5201030	12520	12520	12520	12520	0
657	20241223	094300	5201030	12520	12520	12520	12520	0
658	20241223	094200	5201030	12520	12520	12520	12520	0
659	20241223	094100	5201030	12520	12520	12520	12520	0
660	20241223	094000	5201030	12520	12520	12520	12520	30
661	20241223	093900	4825430	12520	12520	12520	12520	0
662	20241223	093800	4825430	12520	12520	12520	12520	0
663	20241223	093700	4825430	12520	12520	12520	12520	0
664	20241223	093600	4825430	12520	12520	12520	12520	5
665	20241223	093500	4762830	12650	12650	12650	12650	0
666	20241223	093400	4762830	12650	12650	12650	12650	0
667	20241223	093300	4762830	12650	12650	12650	12650	0
668	20241223	093200	4762830	12650	12650	12650	12650	0
669	20241223	093100	4762830	12650	12650	12650	12650	0
670	20241223	093000	4762830	12650	12650	12650	12650	0
671	20241223	092900	4762830	12650	12650	12650	12650	0
672	20241223	092800	4762830	12650	12650	12650	12650	4
673	20241223	092700	4712230	12650	12650	12650	12650	0
674	20241223	092600	4712230	12650	12650	12650	12650	11
675	20241223	092500	4573080	12700	12700	12700	12700	0
676	20241223	092400	4573080	12700	12700	12700	12700	0
677	20241223	092300	4573080	12700	12700	12700	12700	0
678	20241223	092200	4573080	12700	12630	12700	12630	139
679	20241223	092100	2816750	12630	12630	12630	12630	0
680	20241223	092000	2816750	12630	12630	12630	12630	0
681	20241223	091900	2816750	12630	12630	12630	12630	0
682	20241223	091800	2816750	12630	12630	12630	12630	0
683	20241223	091700	2816750	12630	12630	12630	12630	0
684	20241223	091600	2816750	12630	12630	12630	12630	1
685	20241223	091500	2804120	12510	12510	12510	12510	0
686	20241223	091400	2804120	12510	12510	12510	12510	0
687	20241223	091300	2804120	12510	12510	12510	12510	0
688	20241223	091200	2804120	12510	12510	12510	12510	0
689	20241223	091100	2804120	12510	12510	12510	12510	0
690	20241223	091000	2804120	12510	12510	12510	12510	0
691	20241223	090900	2804120	12510	12510	12510	12510	1
692	20241223	090800	2791610	12510	12520	12520	12510	37
693	20241223	090700	2328570	12520	12520	12520	12520	54
694	20241223	090600	1652490	12520	12520	12530	12520	54
695	20241223	090500	976330	12520	12520	12520	12520	5
696	20241223	090400	913730	12510	12510	12510	12510	45
697	20241223	090300	350780	12510	12510	12510	12510	0
698	20241223	090200	350780	12510	12510	12510	12510	0
699	20241223	090100	350780	12510	12520	12520	12510	18
700	20241223	090000	125500	12550	12550	12550	12550	10