KissMeData/078520/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	195400	501946620	7370	7370	7370	7370	294
3	20241223	195300	501946620	7370	7370	7370	7370	0
4	20241223	195200	501946620	7370	7370	7370	7370	0
5	20241223	195100	501946620	7370	7370	7370	7370	0
6	20241223	195000	501946620	7370	7370	7370	7370	0
7	20241223	194900	501946620	7370	7370	7370	7370	0
8	20241223	194800	501946620	7370	7370	7370	7370	0
9	20241223	194700	501946620	7370	7370	7370	7370	0
10	20241223	194600	501946620	7370	7370	7370	7370	0
11	20241223	194500	501946620	7370	7370	7370	7370	0
12	20241223	194400	501946620	7370	7370	7370	7370	0
13	20241223	194300	501946620	7370	7370	7370	7370	0
14	20241223	194200	501946620	7370	7370	7370	7370	0
15	20241223	194100	501946620	7370	7370	7370	7370	0
16	20241223	194000	501946620	7370	7370	7370	7370	0
17	20241223	193900	501946620	7370	7370	7370	7370	0
18	20241223	193800	501946620	7370	7370	7370	7370	0
19	20241223	193700	501946620	7370	7370	7370	7370	0
20	20241223	193600	501946620	7370	7370	7370	7370	0
21	20241223	193500	501946620	7370	7370	7370	7370	0
22	20241223	193400	501946620	7370	7370	7370	7370	0
23	20241223	193300	501946620	7370	7370	7370	7370	0
24	20241223	193200	501946620	7370	7370	7370	7370	0
25	20241223	193100	501946620	7370	7370	7370	7370	0
26	20241223	193000	501946620	7370	7370	7370	7370	0
27	20241223	192900	501946620	7370	7370	7370	7370	0
28	20241223	192800	501946620	7370	7370	7370	7370	0
29	20241223	192700	501946620	7370	7370	7370	7370	0
30	20241223	192600	501946620	7370	7370	7370	7370	0
31	20241223	192500	501946620	7370	7370	7370	7370	0
32	20241223	192400	501946620	7370	7370	7370	7370	294
33	20241223	192300	501946620	7370	7370	7370	7370	0
34	20241223	192200	501946620	7370	7370	7370	7370	0
35	20241223	192100	501946620	7370	7370	7370	7370	0
36	20241223	192000	501946620	7370	7370	7370	7370	0
37	20241223	191900	501946620	7370	7370	7370	7370	0
38	20241223	191800	501946620	7370	7370	7370	7370	0
39	20241223	191700	501946620	7370	7370	7370	7370	0
40	20241223	191600	501946620	7370	7370	7370	7370	0
41	20241223	191500	501946620	7370	7370	7370	7370	0
42	20241223	191400	501946620	7370	7370	7370	7370	0
43	20241223	191300	501946620	7370	7370	7370	7370	0
44	20241223	191200	501946620	7370	7370	7370	7370	0
45	20241223	191100	501946620	7370	7370	7370	7370	0
46	20241223	191000	501946620	7370	7370	7370	7370	0
47	20241223	190900	501946620	7370	7370	7370	7370	0
48	20241223	190800	501946620	7370	7370	7370	7370	0
49	20241223	190700	501946620	7370	7370	7370	7370	0
50	20241223	190600	501946620	7370	7370	7370	7370	0
51	20241223	190500	501946620	7370	7370	7370	7370	0
52	20241223	190400	501946620	7370	7370	7370	7370	0
53	20241223	190300	501946620	7370	7370	7370	7370	0
54	20241223	190200	501946620	7370	7370	7370	7370	0
55	20241223	190100	501946620	7370	7370	7370	7370	0
56	20241223	190000	501946620	7370	7370	7370	7370	0
57	20241223	185900	501946620	7370	7370	7370	7370	0
58	20241223	185800	501946620	7370	7370	7370	7370	0
59	20241223	185700	501946620	7370	7370	7370	7370	0
60	20241223	185600	501946620	7370	7370	7370	7370	0
61	20241223	185500	501946620	7370	7370	7370	7370	0
62	20241223	185400	501946620	7370	7370	7370	7370	294
63	20241223	185300	501946620	7370	7370	7370	7370	0
64	20241223	185200	501946620	7370	7370	7370	7370	0
65	20241223	185100	501946620	7370	7370	7370	7370	0
66	20241223	185000	501946620	7370	7370	7370	7370	0
67	20241223	184900	501946620	7370	7370	7370	7370	0
68	20241223	184800	501946620	7370	7370	7370	7370	0
69	20241223	184700	501946620	7370	7370	7370	7370	0
70	20241223	184600	501946620	7370	7370	7370	7370	0
71	20241223	184500	501946620	7370	7370	7370	7370	0
72	20241223	184400	501946620	7370	7370	7370	7370	0
73	20241223	184300	501946620	7370	7370	7370	7370	0
74	20241223	184200	501946620	7370	7370	7370	7370	0
75	20241223	184100	501946620	7370	7370	7370	7370	0
76	20241223	184000	501946620	7370	7370	7370	7370	0
77	20241223	183900	501946620	7370	7370	7370	7370	0
78	20241223	183800	501946620	7370	7370	7370	7370	0
79	20241223	183700	501946620	7370	7370	7370	7370	0
80	20241223	183600	501946620	7370	7370	7370	7370	0
81	20241223	183500	501946620	7370	7370	7370	7370	0
82	20241223	183400	501946620	7370	7370	7370	7370	0
83	20241223	183300	501946620	7370	7370	7370	7370	0
84	20241223	183200	501946620	7370	7370	7370	7370	0
85	20241223	183100	501946620	7370	7370	7370	7370	0
86	20241223	183000	501946620	7370	7370	7370	7370	0
87	20241223	182900	501946620	7370	7370	7370	7370	0
88	20241223	182800	501946620	7370	7370	7370	7370	0
89	20241223	182700	501946620	7370	7370	7370	7370	0
90	20241223	182600	501946620	7370	7370	7370	7370	0
91	20241223	182500	501946620	7370	7370	7370	7370	0
92	20241223	182400	501946620	7370	7370	7370	7370	294
93	20241223	182300	501946620	7370	7370	7370	7370	0
94	20241223	182200	501946620	7370	7370	7370	7370	0
95	20241223	182100	501946620	7370	7370	7370	7370	0
96	20241223	182000	501946620	7370	7370	7370	7370	0
97	20241223	181900	501946620	7370	7370	7370	7370	0
98	20241223	181800	501946620	7370	7370	7370	7370	0
99	20241223	181700	501946620	7370	7370	7370	7370	0
100	20241223	181600	501946620	7370	7370	7370	7370	0
101	20241223	181500	501946620	7370	7370	7370	7370	0
102	20241223	181400	501946620	7370	7370	7370	7370	0
103	20241223	181300	501946620	7370	7370	7370	7370	0
104	20241223	181200	501946620	7370	7370	7370	7370	0
105	20241223	181100	501946620	7370	7370	7370	7370	0
106	20241223	181000	501946620	7370	7370	7370	7370	0
107	20241223	180900	501946620	7370	7370	7370	7370	0
108	20241223	180800	501946620	7370	7370	7370	7370	0
109	20241223	180700	501946620	7370	7370	7370	7370	0
110	20241223	180600	501946620	7370	7370	7370	7370	0
111	20241223	180500	501946620	7370	7370	7370	7370	0
112	20241223	180400	501946620	7370	7370	7370	7370	0
113	20241223	180300	501946620	7370	7370	7370	7370	0
114	20241223	180200	501946620	7370	7370	7370	7370	0
115	20241223	180100	501946620	7370	7370	7370	7370	0
116	20241223	180000	501946620	7370	7370	7370	7370	0
117	20241223	175900	501946620	7370	7370	7370	7370	0
118	20241223	175800	501946620	7370	7370	7370	7370	0
119	20241223	175700	501946620	7370	7370	7370	7370	0
120	20241223	175600	501946620	7370	7370	7370	7370	0
121	20241223	175500	501946620	7370	7370	7370	7370	0
122	20241223	175400	501946620	7370	7370	7370	7370	294
123	20241223	175300	501946620	7370	7370	7370	7370	0
124	20241223	175200	501946620	7370	7370	7370	7370	0
125	20241223	175100	501946620	7370	7370	7370	7370	0
126	20241223	175000	501946620	7370	7370	7370	7370	0
127	20241223	174900	501946620	7370	7370	7370	7370	0
128	20241223	174800	501946620	7370	7370	7370	7370	0
129	20241223	174700	501946620	7370	7370	7370	7370	0
130	20241223	174600	501946620	7370	7370	7370	7370	0
131	20241223	174500	501946620	7370	7370	7370	7370	0
132	20241223	174400	501946620	7370	7370	7370	7370	0
133	20241223	174300	501946620	7370	7370	7370	7370	0
134	20241223	174200	501946620	7370	7370	7370	7370	0
135	20241223	174100	501946620	7370	7370	7370	7370	0
136	20241223	174000	501946620	7370	7370	7370	7370	0
137	20241223	173900	501946620	7370	7370	7370	7370	0
138	20241223	173800	501946620	7370	7370	7370	7370	0
139	20241223	173700	501946620	7370	7370	7370	7370	0
140	20241223	173600	501946620	7370	7370	7370	7370	0
141	20241223	173500	501946620	7370	7370	7370	7370	0
142	20241223	173400	501946620	7370	7370	7370	7370	0
143	20241223	173300	501946620	7370	7370	7370	7370	0
144	20241223	173200	501946620	7370	7370	7370	7370	0
145	20241223	173100	501946620	7370	7370	7370	7370	0
146	20241223	173000	501946620	7370	7370	7370	7370	0
147	20241223	172900	501946620	7370	7370	7370	7370	0
148	20241223	172800	501946620	7370	7370	7370	7370	0
149	20241223	172700	501946620	7370	7370	7370	7370	0
150	20241223	172600	501946620	7370	7370	7370	7370	0
151	20241223	172500	501946620	7370	7370	7370	7370	0
152	20241223	172400	501946620	7370	7370	7370	7370	294
153	20241223	172300	501946620	7370	7370	7370	7370	0
154	20241223	172200	501946620	7370	7370	7370	7370	0
155	20241223	172100	501946620	7370	7370	7370	7370	0
156	20241223	172000	501946620	7370	7370	7370	7370	0
157	20241223	171900	501946620	7370	7370	7370	7370	0
158	20241223	171800	501946620	7370	7370	7370	7370	0
159	20241223	171700	501946620	7370	7370	7370	7370	0
160	20241223	171600	501946620	7370	7370	7370	7370	0
161	20241223	171500	501946620	7370	7370	7370	7370	0
162	20241223	171400	501946620	7370	7370	7370	7370	0
163	20241223	171300	501946620	7370	7370	7370	7370	0
164	20241223	171200	501946620	7370	7370	7370	7370	0
165	20241223	171100	501946620	7370	7370	7370	7370	0
166	20241223	171000	501946620	7370	7370	7370	7370	0
167	20241223	170900	501946620	7370	7370	7370	7370	0
168	20241223	170800	501946620	7370	7370	7370	7370	0
169	20241223	170700	501946620	7370	7370	7370	7370	0
170	20241223	170600	501946620	7370	7370	7370	7370	0
171	20241223	170500	501946620	7370	7370	7370	7370	0
172	20241223	170400	501946620	7370	7370	7370	7370	0
173	20241223	170300	501946620	7370	7370	7370	7370	0
174	20241223	170200	501946620	7370	7370	7370	7370	0
175	20241223	170100	501946620	7370	7370	7370	7370	0
176	20241223	170000	501946620	7370	7370	7370	7370	0
177	20241223	165900	501946620	7370	7370	7370	7370	0
178	20241223	165800	501946620	7370	7370	7370	7370	0
179	20241223	165700	501946620	7370	7370	7370	7370	0
180	20241223	165600	501946620	7370	7370	7370	7370	0
181	20241223	165500	501946620	7370	7370	7370	7370	0
182	20241223	165400	501946620	7370	7370	7370	7370	294
183	20241223	165300	501946620	7370	7370	7370	7370	0
184	20241223	165200	501946620	7370	7370	7370	7370	0
185	20241223	165100	501946620	7370	7370	7370	7370	0
186	20241223	165000	501946620	7370	7370	7370	7370	0
187	20241223	164900	501946620	7370	7370	7370	7370	0
188	20241223	164800	501946620	7370	7370	7370	7370	0
189	20241223	164700	501946620	7370	7370	7370	7370	0
190	20241223	164600	501946620	7370	7370	7370	7370	0
191	20241223	164500	501946620	7370	7370	7370	7370	0
192	20241223	164400	501946620	7370	7370	7370	7370	0
193	20241223	164300	501946620	7370	7370	7370	7370	0
194	20241223	164200	501946620	7370	7370	7370	7370	0
195	20241223	164100	501946620	7370	7370	7370	7370	0
196	20241223	164000	501946620	7370	7370	7370	7370	0
197	20241223	163900	501946620	7370	7370	7370	7370	0
198	20241223	163800	501946620	7370	7370	7370	7370	0
199	20241223	163700	501946620	7370	7370	7370	7370	0
200	20241223	163600	501946620	7370	7370	7370	7370	0
201	20241223	163500	501946620	7370	7370	7370	7370	0
202	20241223	163400	501946620	7370	7370	7370	7370	0
203	20241223	163300	501946620	7370	7370	7370	7370	0
204	20241223	163200	501946620	7370	7370	7370	7370	0
205	20241223	163100	501946620	7370	7370	7370	7370	0
206	20241223	163000	501946620	7370	7370	7370	7370	0
207	20241223	162900	501946620	7370	7370	7370	7370	0
208	20241223	162800	501946620	7370	7370	7370	7370	0
209	20241223	162700	501946620	7370	7370	7370	7370	0
210	20241223	162600	501946620	7370	7370	7370	7370	0
211	20241223	162500	501946620	7370	7370	7370	7370	0
212	20241223	162400	501946620	7370	7370	7370	7370	294
213	20241223	162300	501946620	7370	7370	7370	7370	0
214	20241223	162200	501946620	7370	7370	7370	7370	0
215	20241223	162100	501946620	7370	7370	7370	7370	0
216	20241223	162000	501946620	7370	7370	7370	7370	0
217	20241223	161900	501946620	7370	7370	7370	7370	0
218	20241223	161800	501946620	7370	7370	7370	7370	0
219	20241223	161700	501946620	7370	7370	7370	7370	0
220	20241223	161600	501946620	7370	7370	7370	7370	0
221	20241223	161500	501946620	7370	7370	7370	7370	0
222	20241223	161400	501946620	7370	7370	7370	7370	0
223	20241223	161300	501946620	7370	7370	7370	7370	0
224	20241223	161200	501946620	7370	7370	7370	7370	0
225	20241223	161100	501946620	7370	7370	7370	7370	0
226	20241223	161000	501946620	7370	7370	7370	7370	0
227	20241223	160900	501946620	7370	7370	7370	7370	0
228	20241223	160800	501946620	7370	7370	7370	7370	0
229	20241223	160700	501946620	7370	7370	7370	7370	0
230	20241223	160600	501946620	7370	7370	7370	7370	0
231	20241223	160500	501946620	7370	7370	7370	7370	0
232	20241223	160400	501946620	7370	7370	7370	7370	0
233	20241223	160300	501946620	7370	7370	7370	7370	0
234	20241223	160200	501946620	7370	7370	7370	7370	0
235	20241223	160100	501946620	7370	7370	7370	7370	0
236	20241223	160000	501946620	7370	7370	7370	7370	0
237	20241223	155900	501946620	7370	7370	7370	7370	0
238	20241223	155800	501946620	7370	7370	7370	7370	0
239	20241223	155700	501946620	7370	7370	7370	7370	0
240	20241223	155600	501946620	7370	7370	7370	7370	0
241	20241223	155500	501946620	7370	7370	7370	7370	0
242	20241223	155400	501946620	7370	7370	7370	7370	294
243	20241223	155300	501946620	7370	7370	7370	7370	0
244	20241223	155200	501946620	7370	7370	7370	7370	0
245	20241223	155100	501946620	7370	7370	7370	7370	0
246	20241223	155000	501946620	7370	7370	7370	7370	0
247	20241223	154900	501946620	7370	7370	7370	7370	0
248	20241223	154800	501946620	7370	7370	7370	7370	0
249	20241223	154700	501946620	7370	7370	7370	7370	0
250	20241223	154600	501946620	7370	7370	7370	7370	0
251	20241223	154500	501946620	7370	7370	7370	7370	0
252	20241223	154400	501946620	7370	7370	7370	7370	0
253	20241223	154300	501946620	7370	7370	7370	7370	0
254	20241223	154200	501946620	7370	7370	7370	7370	0
255	20241223	154100	501946620	7370	7370	7370	7370	0
256	20241223	154000	501946620	7370	7370	7370	7370	0
257	20241223	153900	501946620	7370	7370	7370	7370	0
258	20241223	153800	501946620	7370	7370	7370	7370	0
259	20241223	153700	501946620	7370	7370	7370	7370	0
260	20241223	153600	501946620	7370	7370	7370	7370	0
261	20241223	153500	501946620	7370	7370	7370	7370	0
262	20241223	153400	501946620	7370	7370	7370	7370	0
263	20241223	153300	501946620	7370	7370	7370	7370	0
264	20241223	153200	501946620	7370	7370	7370	7370	0
265	20241223	153100	501946620	7370	7370	7370	7370	0
266	20241223	153000	501946620	7370	7370	7370	7370	294
267	20241223	152900	499779840	7370	7370	7370	7370	0
268	20241223	152800	499779840	7370	7370	7370	7370	0
269	20241223	152700	499779840	7370	7370	7370	7370	0
270	20241223	152600	499779840	7370	7370	7370	7370	0
271	20241223	152500	499779840	7370	7370	7370	7370	0
272	20241223	152400	499779840	7370	7370	7370	7370	0
273	20241223	152300	499779840	7370	7370	7370	7370	0
274	20241223	152200	499779840	7370	7370	7370	7370	0
275	20241223	152100	499779840	7370	7370	7370	7370	0
276	20241223	152000	499779840	7370	7370	7370	7370	0
277	20241223	151900	499779840	7370	7330	7370	7330	14
278	20241223	151800	499677130	7330	7370	7370	7330	44
279	20241223	151700	499353410	7320	7310	7320	7310	1706
280	20241223	151600	486882540	7310	7360	7360	7310	722
281	20241223	151500	481591130	7360	7360	7360	7360	0
282	20241223	151400	481591130	7360	7360	7360	7360	1
283	20241223	151300	481583770	7360	7360	7360	7320	46
284	20241223	151200	481246250	7350	7350	7350	7350	51
285	20241223	151100	480871400	7350	7350	7350	7320	12
286	20241223	151000	480783500	7350	7350	7350	7350	0
287	20241223	150900	480783500	7350	7340	7350	7320	454
288	20241223	150800	477458550	7340	7340	7340	7340	10
289	20241223	150700	477385150	7340	7340	7340	7340	0
290	20241223	150600	477385150	7340	7330	7340	7320	2381
291	20241223	150500	459949090	7340	7340	7340	7340	1
292	20241223	150400	459941750	7320	7340	7340	7320	1014
293	20241223	150300	452509730	7350	7350	7350	7330	108
294	20241223	150200	451718050	7350	7350	7350	7350	5
295	20241223	150100	451681300	7350	7340	7350	7330	257
296	20241223	150000	449797370	7350	7330	7350	7330	12
297	20241223	145900	449709370	7350	7350	7350	7350	1
298	20241223	145800	449702020	7330	7330	7330	7330	0
299	20241223	145700	449702020	7330	7340	7340	7330	473
300	20241223	145600	446234260	7350	7350	7350	7340	6
301	20241223	145500	446190200	7350	7330	7350	7330	601
302	20241223	145400	441784850	7350	7340	7350	7340	104
303	20241223	145300	441020480	7350	7350	7350	7350	4
304	20241223	145200	440991080	7350	7350	7350	7350	3
305	20241223	145100	440969030	7350	7340	7350	7340	60
306	20241223	145000	440528510	7340	7350	7350	7340	6390
307	20241223	144900	393578020	7360	7360	7360	7360	1
308	20241223	144800	393570660	7360	7360	7360	7360	118
309	20241223	144700	392702180	7360	7360	7360	7350	982
310	20241223	144600	385484390	7360	7360	7360	7360	117
311	20241223	144500	384623270	7360	7360	7360	7360	7
312	20241223	144400	384571750	7360	7350	7360	7350	101
313	20241223	144300	383829390	7360	7360	7360	7360	1
314	20241223	144200	383822030	7360	7360	7360	7360	0
315	20241223	144100	383822030	7360	7360	7360	7360	2
316	20241223	144000	383807310	7350	7360	7360	7350	557
317	20241223	143900	379713350	7360	7360	7360	7360	61
318	20241223	143800	379264390	7360	7360	7360	7360	364
319	20241223	143700	376585350	7360	7360	7360	7350	369
320	20241223	143600	373870520	7360	7360	7360	7360	19
321	20241223	143500	373730680	7360	7360	7360	7360	202
322	20241223	143400	372243960	7370	7370	7370	7370	1
323	20241223	143300	372236590	7350	7370	7370	7350	251
324	20241223	143200	370391220	7350	7360	7360	7350	132
325	20241223	143100	369420020	7370	7370	7370	7370	1
326	20241223	143000	369412650	7360	7370	7370	7350	201
327	20241223	142900	367933290	7360	7360	7360	7360	0
328	20241223	142800	367933290	7360	7360	7360	7360	801
329	20241223	142700	362037930	7370	7370	7370	7370	11
330	20241223	142600	361956860	7370	7370	7370	7370	106
331	20241223	142500	361175640	7380	7370	7380	7370	20
332	20241223	142400	361028230	7380	7380	7380	7380	0
333	20241223	142300	361028230	7380	7380	7380	7380	1
334	20241223	142200	361020850	7380	7380	7380	7380	1
335	20241223	142100	361013470	7380	7380	7380	7380	28
336	20241223	142000	360806830	7380	7380	7380	7380	1
337	20241223	141900	360799450	7380	7380	7380	7380	20
338	20241223	141800	360651850	7380	7380	7380	7380	0
339	20241223	141700	360651850	7380	7380	7380	7380	1
340	20241223	141600	360644470	7380	7380	7380	7380	0
341	20241223	141500	360644470	7380	7380	7380	7380	7
342	20241223	141400	360592810	7380	7380	7380	7380	31
343	20241223	141300	360364030	7370	7370	7370	7370	145
344	20241223	141200	359295380	7370	7360	7370	7360	682
345	20241223	141100	354269240	7370	7370	7370	7370	50
346	20241223	141000	353900740	7370	7370	7370	7370	1
347	20241223	140900	353893370	7370	7370	7370	7370	0
348	20241223	140800	353893370	7370	7370	7370	7370	0
349	20241223	140700	353893370	7370	7370	7370	7370	51
350	20241223	140600	353517500	7370	7370	7370	7370	85
351	20241223	140500	352891050	7370	7370	7370	7370	255
352	20241223	140400	351011700	7370	7370	7370	7370	1
353	20241223	140300	351004330	7370	7360	7370	7360	11
354	20241223	140200	350923350	7370	7370	7370	7370	1
355	20241223	140100	350915980	7370	7370	7370	7370	0
356	20241223	140000	350915980	7370	7370	7370	7370	1
357	20241223	135900	350908610	7370	7370	7370	7370	1
358	20241223	135800	350901240	7360	7360	7360	7360	0
359	20241223	135700	350901240	7360	7360	7360	7360	0
360	20241223	135600	350901240	7360	7370	7380	7360	2626
361	20241223	135500	331567450	7370	7370	7370	7370	46
362	20241223	135400	331228430	7380	7390	7390	7380	5
363	20241223	135300	331191520	7390	7390	7390	7390	0
364	20241223	135200	331191520	7390	7390	7390	7390	1
365	20241223	135100	331184130	7390	7390	7390	7390	1
366	20241223	135000	331176740	7390	7390	7390	7390	0
367	20241223	134900	331176740	7390	7390	7390	7390	1
368	20241223	134800	331169350	7390	7390	7390	7390	0
369	20241223	134700	331169350	7390	7390	7390	7390	0
370	20241223	134600	331169350	7390	7390	7390	7390	1
371	20241223	134500	331161960	7390	7390	7390	7390	0
372	20241223	134400	331161960	7390	7390	7390	7390	1
373	20241223	134300	331154570	7390	7390	7390	7390	0
374	20241223	134200	331154570	7390	7390	7390	7390	1
375	20241223	134100	331147180	7390	7390	7390	7390	101
376	20241223	134000	330400790	7380	7380	7380	7380	0
377	20241223	133900	330400790	7380	7380	7380	7380	9
378	20241223	133800	330334370	7390	7390	7390	7390	1
379	20241223	133700	330326980	7390	7390	7390	7390	0
380	20241223	133600	330326980	7390	7390	7390	7390	1
381	20241223	133500	330319590	7380	7380	7380	7380	0
382	20241223	133400	330319590	7380	7390	7390	7380	2
383	20241223	133300	330304820	7380	7380	7380	7380	543
384	20241223	133200	326297480	7380	7380	7380	7380	0
385	20241223	133100	326297480	7380	7380	7380	7380	109
386	20241223	133000	325493060	7380	7380	7380	7380	1
387	20241223	132900	325485680	7380	7380	7380	7380	1
388	20241223	132800	325478300	7380	7380	7380	7380	15
389	20241223	132700	325367600	7380	7380	7380	7380	130
390	20241223	132600	324408200	7380	7380	7380	7380	1
391	20241223	132500	324400820	7380	7380	7380	7380	1
392	20241223	132400	324393440	7380	7380	7380	7380	0
393	20241223	132300	324393440	7380	7380	7380	7380	1
394	20241223	132200	324386060	7370	7370	7380	7370	110
395	20241223	132100	323575350	7380	7380	7380	7380	1
396	20241223	132000	323567970	7380	7380	7380	7380	0
397	20241223	131900	323567970	7380	7380	7380	7380	600
398	20241223	131800	319139970	7380	7370	7380	7370	3
399	20241223	131700	319117840	7380	7370	7380	7370	11
400	20241223	131600	319036760	7370	7370	7370	7370	30
401	20241223	131500	318815660	7380	7380	7380	7380	7
402	20241223	131400	318764000	7380	7380	7380	7380	0
403	20241223	131300	318764000	7380	7380	7380	7380	1
404	20241223	131200	318756620	7370	7370	7370	7370	0
405	20241223	131100	318756620	7370	7380	7380	7370	129
406	20241223	131000	317805880	7380	7380	7380	7380	1
407	20241223	130900	317798500	7380	7380	7380	7380	0
408	20241223	130800	317798500	7380	7380	7380	7380	0
409	20241223	130700	317798500	7380	7380	7380	7380	1
410	20241223	130600	317791120	7380	7380	7380	7380	1
411	20241223	130500	317783740	7370	7370	7370	7370	11
412	20241223	130400	317702670	7370	7380	7380	7370	46
413	20241223	130300	317363640	7380	7380	7380	7380	1
414	20241223	130200	317356260	7360	7370	7370	7360	49
415	20241223	130100	316995610	7370	7370	7370	7370	0
416	20241223	130000	316995610	7370	7370	7370	7370	3
417	20241223	125900	316973500	7370	7370	7370	7370	159
418	20241223	125800	315801670	7370	7370	7370	7370	0
419	20241223	125700	315801670	7370	7370	7370	7370	0
420	20241223	125600	315801670	7370	7370	7370	7370	0
421	20241223	125500	315801670	7370	7370	7370	7370	0
422	20241223	125400	315801670	7370	7370	7370	7370	213
423	20241223	125300	314231860	7370	7370	7370	7370	16
424	20241223	125200	314113940	7370	7370	7370	7370	20
425	20241223	125100	313966540	7370	7370	7370	7370	5
426	20241223	125000	313929690	7370	7370	7370	7370	69
427	20241223	124900	313421160	7370	7370	7370	7370	0
428	20241223	124800	313421160	7370	7370	7370	7370	1
429	20241223	124700	313413790	7370	7370	7370	7370	0
430	20241223	124600	313413790	7370	7370	7370	7370	0
431	20241223	124500	313413790	7370	7370	7370	7370	16
432	20241223	124400	313295870	7370	7370	7370	7360	1631
433	20241223	124300	301275820	7380	7380	7380	7380	1
434	20241223	124200	301268440	7380	7380	7380	7380	0
435	20241223	124100	301268440	7380	7380	7380	7380	0
436	20241223	124000	301268440	7380	7380	7380	7380	1
437	20241223	123900	301261060	7370	7370	7370	7370	276
438	20241223	123800	299226940	7370	7370	7370	7370	24
439	20241223	123700	299050060	7370	7370	7370	7370	0
440	20241223	123600	299050060	7370	7370	7370	7370	21
441	20241223	123500	298895290	7370	7360	7370	7360	54
442	20241223	123400	298497810	7370	7370	7370	7370	8
443	20241223	123300	298438850	7370	7370	7370	7370	16
444	20241223	123200	298320930	7360	7360	7360	7360	4
445	20241223	123100	298291490	7360	7360	7360	7360	704
446	20241223	123000	293110050	7370	7370	7370	7370	0
447	20241223	122900	293110050	7370	7370	7370	7370	8
448	20241223	122800	293051090	7370	7370	7370	7370	8
449	20241223	122700	292992130	7370	7370	7370	7370	8
450	20241223	122600	292933170	7360	7360	7360	7360	58
451	20241223	122500	292506290	7370	7370	7370	7370	0
452	20241223	122400	292506290	7370	7370	7370	7370	0
453	20241223	122300	292506290	7370	7370	7370	7370	6
454	20241223	122200	292462070	7370	7370	7370	7370	110
455	20241223	122100	291651370	7360	7360	7360	7360	0
456	20241223	122000	291651370	7360	7360	7360	7360	282
457	20241223	121900	289575850	7380	7380	7380	7380	11
458	20241223	121800	289494670	7360	7370	7370	7360	13
459	20241223	121700	289398970	7370	7370	7370	7370	0
460	20241223	121600	289398970	7370	7370	7370	7370	12
461	20241223	121500	289310530	7370	7370	7370	7370	0
462	20241223	121400	289310530	7370	7370	7370	7370	0
463	20241223	121300	289310530	7370	7370	7370	7370	1
464	20241223	121200	289303160	7370	7370	7370	7370	0
465	20241223	121100	289303160	7370	7370	7370	7370	0
466	20241223	121000	289303160	7370	7370	7370	7370	0
467	20241223	120900	289303160	7370	7370	7370	7370	2
468	20241223	120800	289288420	7370	7370	7370	7370	12
469	20241223	120700	289199980	7380	7380	7380	7380	0
470	20241223	120600	289199980	7380	7380	7380	7380	0
471	20241223	120500	289199980	7380	7380	7380	7380	0
472	20241223	120400	289199980	7380	7380	7380	7380	29
473	20241223	120300	288985960	7380	7380	7380	7380	1
474	20241223	120200	288978580	7360	7370	7380	7360	180
475	20241223	120100	287653200	7370	7370	7370	7370	20
476	20241223	120000	287505800	7380	7380	7380	7380	9
477	20241223	115900	287439380	7380	7380	7380	7380	0
478	20241223	115800	287439380	7380	7380	7380	7380	1
479	20241223	115700	287432000	7370	7370	7370	7370	0
480	20241223	115600	287432000	7370	7370	7370	7370	0
481	20241223	115500	287432000	7370	7370	7370	7370	0
482	20241223	115400	287432000	7370	7370	7370	7370	0
483	20241223	115300	287432000	7370	7370	7370	7370	388
484	20241223	115200	284572440	7370	7370	7370	7370	0
485	20241223	115100	284572440	7370	7370	7370	7370	10
486	20241223	115000	284498740	7370	7370	7370	7370	0
487	20241223	114900	284498740	7370	7360	7370	7360	501
488	20241223	114800	280811370	7370	7370	7370	7360	49
489	20241223	114700	280450680	7370	7370	7370	7370	0
490	20241223	114600	280450680	7370	7370	7370	7370	4
491	20241223	114500	280421200	7370	7370	7370	7370	60
492	20241223	114400	279979000	7370	7370	7370	7360	509
493	20241223	114300	276232670	7370	7370	7370	7370	8
494	20241223	114200	276173710	7370	7370	7370	7370	15
495	20241223	114100	276063160	7360	7370	7370	7360	47
496	20241223	114000	275717170	7360	7360	7360	7360	7
497	20241223	113900	275665650	7360	7360	7360	7360	0
498	20241223	113800	275665650	7360	7360	7360	7360	0
499	20241223	113700	275665650	7360	7360	7360	7360	0
500	20241223	113600	275665650	7360	7360	7360	7360	0
501	20241223	113500	275665650	7360	7360	7360	7360	0
502	20241223	113400	275665650	7360	7360	7360	7360	103
503	20241223	113300	274907570	7370	7370	7370	7370	80
504	20241223	113200	274317970	7360	7360	7360	7360	1
505	20241223	113100	274310610	7360	7360	7360	7360	501
506	20241223	113000	270623250	7360	7350	7360	7350	334
507	20241223	112900	268167350	7360	7360	7360	7360	45
508	20241223	112800	267836150	7360	7360	7360	7360	0
509	20241223	112700	267836150	7360	7360	7360	7360	101
510	20241223	112600	267092790	7350	7350	7350	7350	0
511	20241223	112500	267092790	7350	7350	7350	7350	1
512	20241223	112400	267085440	7360	7360	7360	7350	1037
513	20241223	112300	259453320	7370	7360	7370	7360	505
514	20241223	112200	255736470	7360	7360	7360	7360	2
515	20241223	112100	255721750	7350	7350	7350	7350	70
516	20241223	112000	255207250	7350	7350	7350	7350	51
517	20241223	111900	254832400	7360	7350	7360	7350	151
518	20241223	111800	253722540	7360	7360	7360	7360	17
519	20241223	111700	253597420	7360	7360	7360	7360	313
520	20241223	111600	251293740	7360	7360	7360	7360	5
521	20241223	111500	251256940	7360	7360	7360	7360	20
522	20241223	111400	251109740	7360	7360	7360	7360	0
523	20241223	111300	251109740	7360	7370	7370	7360	500
524	20241223	111200	247427740	7370	7370	7370	7370	195
525	20241223	111100	245990590	7370	7370	7370	7370	21
526	20241223	111000	245835820	7370	7360	7370	7360	650
527	20241223	110900	241050320	7370	7370	7370	7370	90
528	20241223	110800	240387020	7360	7360	7360	7360	120
529	20241223	110700	239503820	7370	7370	7370	7370	0
530	20241223	110600	239503820	7370	7370	7370	7370	1
531	20241223	110500	239496450	7360	7360	7360	7360	52
532	20241223	110400	239113730	7380	7380	7380	7380	1
533	20241223	110300	239106350	7370	7370	7370	7370	3
534	20241223	110200	239084240	7380	7370	7380	7370	250
535	20241223	110100	237241640	7380	7380	7380	7380	1
536	20241223	110000	237234260	7370	7370	7370	7370	0
537	20241223	105900	237234260	7370	7370	7370	7370	77
538	20241223	105800	236666770	7370	7370	7370	7370	0
539	20241223	105700	236666770	7370	7370	7370	7370	0
540	20241223	105600	236666770	7370	7370	7370	7370	7
541	20241223	105500	236615180	7370	7380	7380	7370	21
542	20241223	105400	236460400	7370	7380	7380	7370	318
543	20241223	105300	234116240	7380	7380	7380	7380	0
544	20241223	105200	234116240	7380	7380	7380	7380	17
545	20241223	105100	233990780	7370	7370	7370	7370	0
546	20241223	105000	233990780	7370	7370	7370	7370	200
547	20241223	104900	232516780	7370	7370	7370	7370	100
548	20241223	104800	231779780	7370	7370	7370	7370	52
549	20241223	104700	231396540	7380	7380	7380	7380	1
550	20241223	104600	231389160	7380	7380	7380	7380	0
551	20241223	104500	231389160	7380	7380	7380	7380	102
552	20241223	104400	230636400	7380	7380	7380	7380	201
553	20241223	104300	229153020	7380	7380	7380	7380	0
554	20241223	104200	229153020	7380	7380	7380	7380	23
555	20241223	104100	228983280	7380	7380	7380	7380	0
556	20241223	104000	228983280	7380	7370	7380	7370	4
557	20241223	103900	228953780	7370	7370	7370	7370	63
558	20241223	103800	228489470	7370	7370	7370	7370	124
559	20241223	103700	227575590	7370	7370	7370	7370	60
560	20241223	103600	227133390	7370	7370	7370	7370	15
561	20241223	103500	227022840	7370	7370	7370	7370	102
562	20241223	103400	226271100	7370	7370	7370	7370	108
563	20241223	103300	225475140	7370	7370	7370	7370	1
564	20241223	103200	225467770	7360	7360	7360	7360	3
565	20241223	103100	225445690	7370	7370	7370	7370	0
566	20241223	103000	225445690	7370	7370	7370	7370	3
567	20241223	102900	225423580	7360	7360	7360	7360	389
568	20241223	102800	222560540	7370	7370	7370	7370	86
569	20241223	102700	221926720	7370	7370	7370	7370	0
570	20241223	102600	221926720	7370	7370	7370	7370	8
571	20241223	102500	221867760	7370	7370	7370	7370	4
572	20241223	102400	221838280	7370	7370	7370	7360	127
573	20241223	102300	220903340	7370	7370	7370	7370	12
574	20241223	102200	220814900	7370	7370	7370	7370	98
575	20241223	102100	220092640	7370	7370	7370	7370	0
576	20241223	102000	220092640	7370	7370	7370	7370	1
577	20241223	101900	220085270	7360	7370	7370	7360	1218
578	20241223	101800	211113610	7370	7380	7390	7370	376
579	20241223	101700	208339110	7390	7390	7390	7390	0
580	20241223	101600	208339110	7390	7390	7390	7390	12
581	20241223	101500	208250430	7390	7390	7390	7390	10
582	20241223	101400	208176530	7400	7400	7400	7400	0
583	20241223	101300	208176530	7400	7400	7400	7400	3
584	20241223	101200	208154330	7400	7400	7400	7400	1
585	20241223	101100	208146930	7400	7400	7400	7400	5
586	20241223	101000	208109930	7410	7410	7410	7410	11
587	20241223	100900	208028420	7410	7410	7410	7370	71
588	20241223	100800	207504620	7410	7410	7410	7410	55
589	20241223	100700	207097070	7410	7410	7410	7410	10
590	20241223	100600	207022970	7370	7370	7370	7370	7
591	20241223	100500	206971380	7410	7400	7410	7400	2004
592	20241223	100400	192141760	7400	7400	7400	7400	21
593	20241223	100300	191986360	7400	7390	7400	7390	1200
594	20241223	100200	183107850	7390	7370	7390	7370	150
595	20241223	100100	182001750	7370	7370	7370	7370	0
596	20241223	100000	182001750	7370	7370	7370	7370	1050
597	20241223	095900	174263250	7370	7370	7370	7370	0
598	20241223	095800	174263250	7370	7370	7370	7370	7
599	20241223	095700	174211660	7360	7360	7360	7360	26
600	20241223	095600	174020300	7360	7360	7360	7360	525
601	20241223	095500	170156300	7360	7370	7380	7360	704
602	20241223	095400	164968450	7370	7380	7380	7370	141
603	20241223	095300	163928280	7390	7380	7390	7380	31
604	20241223	095200	163699210	7360	7370	7380	7360	356
605	20241223	095100	161073750	7370	7370	7370	7370	148
606	20241223	095000	159982990	7390	7390	7390	7390	13
607	20241223	094900	159886920	7380	7410	7410	7380	105
608	20241223	094800	159111870	7420	7420	7420	7420	6
609	20241223	094700	159067350	7420	7420	7420	7420	0
610	20241223	094600	159067350	7420	7420	7420	7420	1
611	20241223	094500	159059930	7380	7380	7380	7380	242
612	20241223	094400	157273970	7390	7390	7390	7390	0
613	20241223	094300	157273970	7390	7390	7390	7390	10
614	20241223	094200	157200070	7390	7440	7440	7390	199
615	20241223	094100	155729410	7440	7420	7440	7420	501
616	20241223	094000	152006130	7380	7380	7380	7380	20
617	20241223	093900	151858530	7380	7420	7420	7380	51
618	20241223	093800	151482110	7430	7390	7430	7390	2024
619	20241223	093700	136506040	7370	7370	7370	7370	0
620	20241223	093600	136506040	7370	7380	7380	7370	787
621	20241223	093500	130705630	7390	7390	7390	7390	1
622	20241223	093400	130698240	7370	7370	7370	7370	0
623	20241223	093300	130698240	7370	7390	7390	7370	16
624	20241223	093200	130580160	7390	7390	7390	7390	1
625	20241223	093100	130572770	7380	7380	7380	7380	835
626	20241223	093000	124410470	7380	7380	7380	7380	0
627	20241223	092900	124410470	7380	7380	7380	7380	40
628	20241223	092800	124115270	7370	7370	7370	7370	0
629	20241223	092700	124115270	7370	7370	7370	7370	98
630	20241223	092600	123393010	7380	7380	7380	7380	131
631	20241223	092500	122426230	7380	7380	7380	7360	186
632	20241223	092400	121053970	7360	7360	7360	7360	170
633	20241223	092300	119802770	7360	7360	7360	7350	175
634	20241223	092200	118515220	7360	7360	7360	7360	259
635	20241223	092100	116608980	7350	7350	7350	7350	488
636	20241223	092000	113022180	7350	7360	7360	7350	1298
637	20241223	091900	103481680	7360	7360	7360	7360	1
638	20241223	091800	103474320	7360	7360	7360	7360	0
639	20241223	091700	103474320	7360	7370	7390	7360	1088
640	20241223	091600	95451070	7370	7350	7370	7340	3225
641	20241223	091500	71689640	7350	7360	7370	7350	703
642	20241223	091400	66518090	7370	7370	7370	7360	150
643	20241223	091300	65413510	7380	7380	7380	7380	143
644	20241223	091200	64358170	7380	7380	7380	7370	1087
645	20241223	091100	56341110	7380	7360	7380	7360	638
646	20241223	091000	51640920	7360	7350	7360	7340	1400
647	20241223	090900	41347970	7360	7390	7390	7360	1915
648	20241223	090800	27234070	7400	7390	7400	7390	850
649	20241223	090700	20950070	7400	7380	7400	7380	575
650	20241223	090600	16702810	7390	7390	7390	7390	2
651	20241223	090500	16688030	7360	7370	7370	7360	791
652	20241223	090400	10865570	7400	7410	7410	7400	516
653	20241223	090300	7046360	7400	7410	7410	7400	215
654	20241223	090200	5453970	7410	7450	7450	7410	38
655	20241223	090100	5171670	7450	7450	7450	7450	3
656	20241223	090000	5149320	7400	7460	7460	7400	693