KissMeData/090850/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	200300	446412420	5290	5290	5290	5290	511
3	20241223	200200	446412420	5290	5290	5290	5290	0
4	20241223	200100	446412420	5290	5290	5290	5290	0
5	20241223	200000	446412420	5290	5290	5290	5290	0
6	20241223	195900	446412420	5290	5290	5290	5290	0
7	20241223	195800	446412420	5290	5290	5290	5290	0
8	20241223	195700	446412420	5290	5290	5290	5290	0
9	20241223	195600	446412420	5290	5290	5290	5290	0
10	20241223	195500	446412420	5290	5290	5290	5290	0
11	20241223	195400	446412420	5290	5290	5290	5290	0
12	20241223	195300	446412420	5290	5290	5290	5290	0
13	20241223	195200	446412420	5290	5290	5290	5290	0
14	20241223	195100	446412420	5290	5290	5290	5290	0
15	20241223	195000	446412420	5290	5290	5290	5290	0
16	20241223	194900	446412420	5290	5290	5290	5290	0
17	20241223	194800	446412420	5290	5290	5290	5290	0
18	20241223	194700	446412420	5290	5290	5290	5290	0
19	20241223	194600	446412420	5290	5290	5290	5290	0
20	20241223	194500	446412420	5290	5290	5290	5290	0
21	20241223	194400	446412420	5290	5290	5290	5290	0
22	20241223	194300	446412420	5290	5290	5290	5290	0
23	20241223	194200	446412420	5290	5290	5290	5290	0
24	20241223	194100	446412420	5290	5290	5290	5290	0
25	20241223	194000	446412420	5290	5290	5290	5290	0
26	20241223	193900	446412420	5290	5290	5290	5290	0
27	20241223	193800	446412420	5290	5290	5290	5290	0
28	20241223	193700	446412420	5290	5290	5290	5290	0
29	20241223	193600	446412420	5290	5290	5290	5290	0
30	20241223	193500	446412420	5290	5290	5290	5290	0
31	20241223	193400	446412420	5290	5290	5290	5290	0
32	20241223	193300	446412420	5290	5290	5290	5290	511
33	20241223	193200	446412420	5290	5290	5290	5290	0
34	20241223	193100	446412420	5290	5290	5290	5290	0
35	20241223	193000	446412420	5290	5290	5290	5290	0
36	20241223	192900	446412420	5290	5290	5290	5290	0
37	20241223	192800	446412420	5290	5290	5290	5290	0
38	20241223	192700	446412420	5290	5290	5290	5290	0
39	20241223	192600	446412420	5290	5290	5290	5290	0
40	20241223	192500	446412420	5290	5290	5290	5290	0
41	20241223	192400	446412420	5290	5290	5290	5290	0
42	20241223	192300	446412420	5290	5290	5290	5290	0
43	20241223	192200	446412420	5290	5290	5290	5290	0
44	20241223	192100	446412420	5290	5290	5290	5290	0
45	20241223	192000	446412420	5290	5290	5290	5290	0
46	20241223	191900	446412420	5290	5290	5290	5290	0
47	20241223	191800	446412420	5290	5290	5290	5290	0
48	20241223	191700	446412420	5290	5290	5290	5290	0
49	20241223	191600	446412420	5290	5290	5290	5290	0
50	20241223	191500	446412420	5290	5290	5290	5290	0
51	20241223	191400	446412420	5290	5290	5290	5290	0
52	20241223	191300	446412420	5290	5290	5290	5290	0
53	20241223	191200	446412420	5290	5290	5290	5290	0
54	20241223	191100	446412420	5290	5290	5290	5290	0
55	20241223	191000	446412420	5290	5290	5290	5290	0
56	20241223	190900	446412420	5290	5290	5290	5290	0
57	20241223	190800	446412420	5290	5290	5290	5290	0
58	20241223	190700	446412420	5290	5290	5290	5290	0
59	20241223	190600	446412420	5290	5290	5290	5290	0
60	20241223	190500	446412420	5290	5290	5290	5290	0
61	20241223	190400	446412420	5290	5290	5290	5290	0
62	20241223	190300	446412420	5290	5290	5290	5290	511
63	20241223	190200	446412420	5290	5290	5290	5290	0
64	20241223	190100	446412420	5290	5290	5290	5290	0
65	20241223	190000	446412420	5290	5290	5290	5290	0
66	20241223	185900	446412420	5290	5290	5290	5290	0
67	20241223	185800	446412420	5290	5290	5290	5290	0
68	20241223	185700	446412420	5290	5290	5290	5290	0
69	20241223	185600	446412420	5290	5290	5290	5290	0
70	20241223	185500	446412420	5290	5290	5290	5290	0
71	20241223	185400	446412420	5290	5290	5290	5290	0
72	20241223	185300	446412420	5290	5290	5290	5290	0
73	20241223	185200	446412420	5290	5290	5290	5290	0
74	20241223	185100	446412420	5290	5290	5290	5290	0
75	20241223	185000	446412420	5290	5290	5290	5290	0
76	20241223	184900	446412420	5290	5290	5290	5290	0
77	20241223	184800	446412420	5290	5290	5290	5290	0
78	20241223	184700	446412420	5290	5290	5290	5290	0
79	20241223	184600	446412420	5290	5290	5290	5290	0
80	20241223	184500	446412420	5290	5290	5290	5290	0
81	20241223	184400	446412420	5290	5290	5290	5290	0
82	20241223	184300	446412420	5290	5290	5290	5290	0
83	20241223	184200	446412420	5290	5290	5290	5290	0
84	20241223	184100	446412420	5290	5290	5290	5290	0
85	20241223	184000	446412420	5290	5290	5290	5290	0
86	20241223	183900	446412420	5290	5290	5290	5290	0
87	20241223	183800	446412420	5290	5290	5290	5290	0
88	20241223	183700	446412420	5290	5290	5290	5290	0
89	20241223	183600	446412420	5290	5290	5290	5290	0
90	20241223	183500	446412420	5290	5290	5290	5290	0
91	20241223	183400	446412420	5290	5290	5290	5290	0
92	20241223	183300	446412420	5290	5290	5290	5290	511
93	20241223	183200	446412420	5290	5290	5290	5290	0
94	20241223	183100	446412420	5290	5290	5290	5290	0
95	20241223	183000	446412420	5290	5290	5290	5290	0
96	20241223	182900	446412420	5290	5290	5290	5290	0
97	20241223	182800	446412420	5290	5290	5290	5290	0
98	20241223	182700	446412420	5290	5290	5290	5290	0
99	20241223	182600	446412420	5290	5290	5290	5290	0
100	20241223	182500	446412420	5290	5290	5290	5290	0
101	20241223	182400	446412420	5290	5290	5290	5290	0
102	20241223	182300	446412420	5290	5290	5290	5290	0
103	20241223	182200	446412420	5290	5290	5290	5290	0
104	20241223	182100	446412420	5290	5290	5290	5290	0
105	20241223	182000	446412420	5290	5290	5290	5290	0
106	20241223	181900	446412420	5290	5290	5290	5290	0
107	20241223	181800	446412420	5290	5290	5290	5290	0
108	20241223	181700	446412420	5290	5290	5290	5290	0
109	20241223	181600	446412420	5290	5290	5290	5290	0
110	20241223	181500	446412420	5290	5290	5290	5290	0
111	20241223	181400	446412420	5290	5290	5290	5290	0
112	20241223	181300	446412420	5290	5290	5290	5290	0
113	20241223	181200	446412420	5290	5290	5290	5290	0
114	20241223	181100	446412420	5290	5290	5290	5290	0
115	20241223	181000	446412420	5290	5290	5290	5290	0
116	20241223	180900	446412420	5290	5290	5290	5290	0
117	20241223	180800	446412420	5290	5290	5290	5290	0
118	20241223	180700	446412420	5290	5290	5290	5290	0
119	20241223	180600	446412420	5290	5290	5290	5290	0
120	20241223	180500	446412420	5290	5290	5290	5290	0
121	20241223	180400	446412420	5290	5290	5290	5290	0
122	20241223	180300	446412420	5290	5290	5290	5290	511
123	20241223	180200	446412420	5290	5290	5290	5290	0
124	20241223	180100	446412420	5290	5290	5290	5290	0
125	20241223	180000	446412420	5290	5290	5290	5290	0
126	20241223	175900	446412420	5290	5290	5290	5290	0
127	20241223	175800	446412420	5290	5290	5290	5290	0
128	20241223	175700	446412420	5290	5290	5290	5290	0
129	20241223	175600	446412420	5290	5290	5290	5290	0
130	20241223	175500	446412420	5290	5290	5290	5290	0
131	20241223	175400	446412420	5290	5290	5290	5290	0
132	20241223	175300	446412420	5290	5290	5290	5290	0
133	20241223	175200	446412420	5290	5290	5290	5290	0
134	20241223	175100	446412420	5290	5290	5290	5290	0
135	20241223	175000	446412420	5290	5290	5290	5290	0
136	20241223	174900	446412420	5290	5290	5290	5290	0
137	20241223	174800	446412420	5290	5290	5290	5290	0
138	20241223	174700	446412420	5290	5290	5290	5290	0
139	20241223	174600	446412420	5290	5290	5290	5290	0
140	20241223	174500	446412420	5290	5290	5290	5290	0
141	20241223	174400	446412420	5290	5290	5290	5290	0
142	20241223	174300	446412420	5290	5290	5290	5290	0
143	20241223	174200	446412420	5290	5290	5290	5290	0
144	20241223	174100	446412420	5290	5290	5290	5290	0
145	20241223	174000	446412420	5290	5290	5290	5290	0
146	20241223	173900	446412420	5290	5290	5290	5290	0
147	20241223	173800	446412420	5290	5290	5290	5290	0
148	20241223	173700	446412420	5290	5290	5290	5290	0
149	20241223	173600	446412420	5290	5290	5290	5290	0
150	20241223	173500	446412420	5290	5290	5290	5290	0
151	20241223	173400	446412420	5290	5290	5290	5290	0
152	20241223	173300	446412420	5290	5290	5290	5290	511
153	20241223	173200	446412420	5290	5290	5290	5290	0
154	20241223	173100	446412420	5290	5290	5290	5290	0
155	20241223	173000	446412420	5290	5290	5290	5290	0
156	20241223	172900	446412420	5290	5290	5290	5290	0
157	20241223	172800	446412420	5290	5290	5290	5290	0
158	20241223	172700	446412420	5290	5290	5290	5290	0
159	20241223	172600	446412420	5290	5290	5290	5290	0
160	20241223	172500	446412420	5290	5290	5290	5290	0
161	20241223	172400	446412420	5290	5290	5290	5290	0
162	20241223	172300	446412420	5290	5290	5290	5290	0
163	20241223	172200	446412420	5290	5290	5290	5290	0
164	20241223	172100	446412420	5290	5290	5290	5290	0
165	20241223	172000	446412420	5290	5290	5290	5290	0
166	20241223	171900	446412420	5290	5290	5290	5290	0
167	20241223	171800	446412420	5290	5290	5290	5290	0
168	20241223	171700	446412420	5290	5290	5290	5290	0
169	20241223	171600	446412420	5290	5290	5290	5290	0
170	20241223	171500	446412420	5290	5290	5290	5290	0
171	20241223	171400	446412420	5290	5290	5290	5290	0
172	20241223	171300	446412420	5290	5290	5290	5290	0
173	20241223	171200	446412420	5290	5290	5290	5290	0
174	20241223	171100	446412420	5290	5290	5290	5290	0
175	20241223	171000	446412420	5290	5290	5290	5290	0
176	20241223	170900	446412420	5290	5290	5290	5290	0
177	20241223	170800	446412420	5290	5290	5290	5290	0
178	20241223	170700	446412420	5290	5290	5290	5290	0
179	20241223	170600	446412420	5290	5290	5290	5290	0
180	20241223	170500	446412420	5290	5290	5290	5290	0
181	20241223	170400	446412420	5290	5290	5290	5290	0
182	20241223	170300	446412420	5290	5290	5290	5290	511
183	20241223	170200	446412420	5290	5290	5290	5290	0
184	20241223	170100	446412420	5290	5290	5290	5290	0
185	20241223	170000	446412420	5290	5290	5290	5290	0
186	20241223	165900	446412420	5290	5290	5290	5290	0
187	20241223	165800	446412420	5290	5290	5290	5290	0
188	20241223	165700	446412420	5290	5290	5290	5290	0
189	20241223	165600	446412420	5290	5290	5290	5290	0
190	20241223	165500	446412420	5290	5290	5290	5290	0
191	20241223	165400	446412420	5290	5290	5290	5290	0
192	20241223	165300	446412420	5290	5290	5290	5290	0
193	20241223	165200	446412420	5290	5290	5290	5290	0
194	20241223	165100	446412420	5290	5290	5290	5290	0
195	20241223	165000	446412420	5290	5290	5290	5290	0
196	20241223	164900	446412420	5290	5290	5290	5290	0
197	20241223	164800	446412420	5290	5290	5290	5290	0
198	20241223	164700	446412420	5290	5290	5290	5290	0
199	20241223	164600	446412420	5290	5290	5290	5290	0
200	20241223	164500	446412420	5290	5290	5290	5290	0
201	20241223	164400	446412420	5290	5290	5290	5290	0
202	20241223	164300	446412420	5290	5290	5290	5290	0
203	20241223	164200	446412420	5290	5290	5290	5290	0
204	20241223	164100	446412420	5290	5290	5290	5290	0
205	20241223	164000	446412420	5290	5290	5290	5290	0
206	20241223	163900	446412420	5290	5290	5290	5290	0
207	20241223	163800	446412420	5290	5290	5290	5290	0
208	20241223	163700	446412420	5290	5290	5290	5290	0
209	20241223	163600	446412420	5290	5290	5290	5290	0
210	20241223	163500	446412420	5290	5290	5290	5290	0
211	20241223	163400	446412420	5290	5290	5290	5290	0
212	20241223	163300	446412420	5290	5290	5290	5290	511
213	20241223	163200	446412420	5290	5290	5290	5290	0
214	20241223	163100	446412420	5290	5290	5290	5290	0
215	20241223	163000	446412420	5290	5290	5290	5290	0
216	20241223	162900	446412420	5290	5290	5290	5290	0
217	20241223	162800	446412420	5290	5290	5290	5290	0
218	20241223	162700	446412420	5290	5290	5290	5290	0
219	20241223	162600	446412420	5290	5290	5290	5290	0
220	20241223	162500	446412420	5290	5290	5290	5290	0
221	20241223	162400	446412420	5290	5290	5290	5290	0
222	20241223	162300	446412420	5290	5290	5290	5290	0
223	20241223	162200	446412420	5290	5290	5290	5290	0
224	20241223	162100	446412420	5290	5290	5290	5290	0
225	20241223	162000	446412420	5290	5290	5290	5290	0
226	20241223	161900	446412420	5290	5290	5290	5290	0
227	20241223	161800	446412420	5290	5290	5290	5290	0
228	20241223	161700	446412420	5290	5290	5290	5290	0
229	20241223	161600	446412420	5290	5290	5290	5290	0
230	20241223	161500	446412420	5290	5290	5290	5290	0
231	20241223	161400	446412420	5290	5290	5290	5290	0
232	20241223	161300	446412420	5290	5290	5290	5290	0
233	20241223	161200	446412420	5290	5290	5290	5290	0
234	20241223	161100	446412420	5290	5290	5290	5290	0
235	20241223	161000	446412420	5290	5290	5290	5290	0
236	20241223	160900	446412420	5290	5290	5290	5290	0
237	20241223	160800	446412420	5290	5290	5290	5290	0
238	20241223	160700	446412420	5290	5290	5290	5290	0
239	20241223	160600	446412420	5290	5290	5290	5290	0
240	20241223	160500	446412420	5290	5290	5290	5290	0
241	20241223	160400	446412420	5290	5290	5290	5290	0
242	20241223	160300	446412420	5290	5290	5290	5290	511
243	20241223	160200	446412420	5290	5290	5290	5290	0
244	20241223	160100	446412420	5290	5290	5290	5290	0
245	20241223	160000	446412420	5290	5290	5290	5290	0
246	20241223	155900	446412420	5290	5290	5290	5290	0
247	20241223	155800	446412420	5290	5290	5290	5290	0
248	20241223	155700	446412420	5290	5290	5290	5290	0
249	20241223	155600	446412420	5290	5290	5290	5290	0
250	20241223	155500	446412420	5290	5290	5290	5290	0
251	20241223	155400	446412420	5290	5290	5290	5290	0
252	20241223	155300	446412420	5290	5290	5290	5290	0
253	20241223	155200	446412420	5290	5290	5290	5290	0
254	20241223	155100	446412420	5290	5290	5290	5290	0
255	20241223	155000	446412420	5290	5290	5290	5290	0
256	20241223	154900	446412420	5290	5290	5290	5290	0
257	20241223	154800	446412420	5290	5290	5290	5290	0
258	20241223	154700	446412420	5290	5290	5290	5290	0
259	20241223	154600	446412420	5290	5290	5290	5290	0
260	20241223	154500	446412420	5290	5290	5290	5290	0
261	20241223	154400	446412420	5290	5290	5290	5290	0
262	20241223	154300	446412420	5290	5290	5290	5290	0
263	20241223	154200	446412420	5290	5290	5290	5290	0
264	20241223	154100	446412420	5290	5290	5290	5290	0
265	20241223	154000	446412420	5290	5290	5290	5290	0
266	20241223	153900	446412420	5290	5290	5290	5290	0
267	20241223	153800	446412420	5290	5290	5290	5290	0
268	20241223	153700	446412420	5290	5290	5290	5290	0
269	20241223	153600	446412420	5290	5290	5290	5290	0
270	20241223	153500	446412420	5290	5290	5290	5290	0
271	20241223	153400	446412420	5290	5290	5290	5290	0
272	20241223	153300	446412420	5290	5290	5290	5290	511
273	20241223	153200	446412420	5290	5290	5290	5290	0
274	20241223	153100	446412420	5290	5290	5290	5290	0
275	20241223	153000	446412420	5290	5290	5290	5290	511
276	20241223	152900	443709230	5280	5280	5280	5280	0
277	20241223	152800	443709230	5280	5280	5280	5280	0
278	20241223	152700	443709230	5280	5280	5280	5280	0
279	20241223	152600	443709230	5280	5280	5280	5280	0
280	20241223	152500	443709230	5280	5280	5280	5280	0
281	20241223	152400	443709230	5280	5280	5280	5280	0
282	20241223	152300	443709230	5280	5280	5280	5280	0
283	20241223	152200	443709230	5280	5280	5280	5280	0
284	20241223	152100	443709230	5280	5280	5280	5280	0
285	20241223	152000	443709230	5280	5280	5280	5280	0
286	20241223	151900	443709230	5280	5280	5280	5280	0
287	20241223	151800	443709230	5280	5290	5290	5280	10
288	20241223	151700	443656420	5280	5280	5280	5280	0
289	20241223	151600	443656420	5280	5270	5280	5270	3441
290	20241223	151500	425491690	5270	5250	5270	5240	2084
291	20241223	151400	414524670	5260	5260	5260	5260	0
292	20241223	151300	414524670	5260	5260	5260	5260	0
293	20241223	151200	414524670	5260	5260	5260	5260	1
294	20241223	151100	414519410	5250	5250	5250	5250	0
295	20241223	151000	414519410	5250	5250	5250	5250	0
296	20241223	150900	414519410	5250	5260	5260	5250	152
297	20241223	150800	413720890	5260	5260	5260	5260	0
298	20241223	150700	413720890	5260	5260	5260	5260	10
299	20241223	150600	413668290	5260	5260	5260	5260	58
300	20241223	150500	413363210	5260	5260	5260	5260	0
301	20241223	150400	413363210	5260	5260	5260	5260	0
302	20241223	150300	413363210	5260	5260	5260	5260	54
303	20241223	150200	413079170	5250	5250	5250	5250	518
304	20241223	150100	410359670	5250	5250	5260	5250	2021
305	20241223	150000	399749220	5260	5260	5260	5260	107
306	20241223	145900	399186400	5260	5260	5260	5260	46
307	20241223	145800	398944440	5260	5260	5260	5260	95
308	20241223	145700	398444740	5270	5270	5270	5270	326
309	20241223	145600	396726720	5270	5270	5270	5270	0
310	20241223	145500	396726720	5270	5260	5270	5260	202
311	20241223	145400	395664170	5250	5250	5250	5250	101
312	20241223	145300	395133920	5250	5260	5260	5250	89
313	20241223	145200	394666660	5270	5270	5270	5270	0
314	20241223	145100	394666660	5270	5260	5270	5260	195
315	20241223	145000	393639030	5260	5280	5280	5260	27
316	20241223	144900	393496930	5270	5270	5270	5270	0
317	20241223	144800	393496930	5270	5270	5270	5270	197
318	20241223	144700	392458740	5270	5260	5270	5260	99
319	20241223	144600	391937990	5270	5270	5270	5270	49
320	20241223	144500	391679760	5260	5260	5260	5260	19
321	20241223	144400	391579820	5260	5260	5260	5260	70
322	20241223	144300	391211620	5260	5270	5270	5260	71
323	20241223	144200	390837620	5270	5270	5270	5270	152
324	20241223	144100	390036580	5270	5270	5270	5270	0
325	20241223	144000	390036580	5270	5260	5270	5260	153
326	20241223	143900	389231320	5270	5270	5270	5270	152
327	20241223	143800	388430280	5270	5270	5270	5270	0
328	20241223	143700	388430280	5270	5260	5270	5260	27
329	20241223	143600	388288030	5260	5270	5270	5260	250
330	20241223	143500	386971600	5270	5270	5270	5270	0
331	20241223	143400	386971600	5270	5270	5270	5270	50
332	20241223	143300	386708100	5260	5260	5260	5260	107
333	20241223	143200	386145280	5270	5270	5270	5270	0
334	20241223	143100	386145280	5270	5270	5270	5270	37
335	20241223	143000	385950290	5260	5260	5260	5260	143
336	20241223	142900	385198110	5270	5250	5270	5250	42
337	20241223	142800	384977240	5260	5260	5260	5260	25
338	20241223	142700	384845740	5270	5270	5270	5270	142
339	20241223	142600	384097400	5270	5270	5270	5250	2629
340	20241223	142500	370290910	5270	5270	5270	5270	0
341	20241223	142400	370290910	5270	5270	5270	5270	143
342	20241223	142300	369537300	5270	5270	5270	5270	51
343	20241223	142200	369268530	5270	5260	5270	5260	110
344	20241223	142100	368689900	5270	5270	5270	5270	143
345	20241223	142000	367936290	5270	5270	5270	5270	48
346	20241223	141900	367683330	5260	5260	5260	5260	0
347	20241223	141800	367683330	5260	5270	5270	5260	237
348	20241223	141700	366435280	5270	5270	5270	5270	49
349	20241223	141600	366177050	5260	5260	5260	5260	0
350	20241223	141500	366177050	5260	5270	5270	5260	237
351	20241223	141400	364929000	5270	5270	5270	5270	50
352	20241223	141300	364665500	5270	5270	5270	5270	0
353	20241223	141200	364665500	5270	5260	5270	5260	34
354	20241223	141100	364486600	5260	5270	5270	5260	104
355	20241223	141000	363939310	5270	5270	5270	5270	0
356	20241223	140900	363939310	5270	5260	5270	5260	123
357	20241223	140800	363292230	5260	5260	5260	5260	32
358	20241223	140700	363123910	5260	5270	5270	5260	103
359	20241223	140600	362581410	5280	5270	5280	5270	147
360	20241223	140500	361806420	5270	5270	5270	5270	25
361	20241223	140400	361674670	5280	5280	5280	5280	0
362	20241223	140300	361674670	5280	5260	5280	5260	362
363	20241223	140200	359770350	5260	5260	5260	5260	51
364	20241223	140100	359502090	5270	5270	5270	5270	107
365	20241223	140000	358938200	5280	5280	5280	5280	190
366	20241223	135900	357935000	5280	5280	5280	5280	0
367	20241223	135800	357935000	5280	5280	5280	5280	0
368	20241223	135700	357935000	5280	5280	5280	5270	294
369	20241223	135600	356383700	5280	5280	5280	5280	7
370	20241223	135500	356346740	5280	5280	5280	5280	0
371	20241223	135400	356346740	5280	5270	5280	5270	315
372	20241223	135300	354684480	5280	5280	5280	5280	18
373	20241223	135200	354589440	5280	5280	5280	5280	40
374	20241223	135100	354378240	5280	5280	5280	5280	188
375	20241223	135000	353385600	5280	5270	5280	5260	927
376	20241223	134900	348501180	5270	5250	5270	5250	3354
377	20241223	134800	330884890	5250	5250	5250	5250	25
378	20241223	134700	330753640	5240	5240	5240	5240	97
379	20241223	134600	330245360	5240	5250	5250	5240	53
380	20241223	134500	329967360	5250	5240	5250	5240	998
381	20241223	134400	324730250	5240	5240	5240	5240	144
382	20241223	134300	323975690	5230	5240	5240	5230	130
383	20241223	134200	323295540	5240	5240	5240	5240	92
384	20241223	134100	322813460	5250	5240	5250	5240	103
385	20241223	134000	322273220	5240	5240	5240	5240	51
386	20241223	133900	322005980	5250	5240	5250	5240	398
387	20241223	133800	319918960	5250	5250	5250	5250	142
388	20241223	133700	319173460	5250	5250	5250	5250	1582
389	20241223	133600	310867960	5250	5240	5250	5240	162
390	20241223	133500	310018980	5240	5240	5240	5230	198
391	20241223	133400	308981760	5240	5240	5240	5240	25
392	20241223	133300	308850760	5250	5250	5250	5250	0
393	20241223	133200	308850760	5250	5240	5250	5240	1018
394	20241223	133100	303515010	5230	5230	5230	5230	25
395	20241223	133000	303384260	5240	5240	5240	5240	0
396	20241223	132900	303384260	5240	5230	5240	5220	325
397	20241223	132800	301683220	5240	5240	5240	5240	45
398	20241223	132700	301447420	5230	5230	5230	5230	0
399	20241223	132600	301447420	5230	5230	5230	5230	52
400	20241223	132500	301175460	5230	5240	5240	5230	62
401	20241223	132400	300851160	5230	5230	5230	5230	30
402	20241223	132300	300694260	5230	5230	5240	5230	175
403	20241223	132200	299778800	5230	5230	5230	5230	91
404	20241223	132100	299302870	5240	5230	5240	5230	414
405	20241223	132000	297137510	5240	5230	5250	5230	392
406	20241223	131900	295086840	5230	5230	5230	5230	0
407	20241223	131800	295086840	5230	5230	5230	5220	305
408	20241223	131700	293492680	5210	5230	5230	5210	899
409	20241223	131600	288796930	5200	5270	5270	5200	20298
410	20241223	131500	182784700	5280	5270	5280	5270	135
411	20241223	131400	182073170	5280	5270	5280	5270	177
412	20241223	131300	181138700	5270	5270	5270	5270	0
413	20241223	131200	181138700	5270	5270	5270	5270	27
414	20241223	131100	180996410	5270	5280	5280	5270	227
415	20241223	131000	179798690	5280	5280	5280	5280	0
416	20241223	130900	179798690	5280	5280	5280	5280	27
417	20241223	130800	179656130	5280	5270	5280	5270	115
418	20241223	130700	179049770	5270	5280	5280	5270	53
419	20241223	130600	178770430	5280	5280	5280	5280	10
420	20241223	130500	178717630	5280	5270	5280	5270	153
421	20241223	130400	177910710	5270	5270	5270	5270	44
422	20241223	130300	177678830	5280	5280	5280	5280	0
423	20241223	130200	177678830	5280	5270	5280	5270	160
424	20241223	130100	176835020	5270	5270	5270	5270	0
425	20241223	130000	176835020	5270	5280	5280	5270	49
426	20241223	125900	176576540	5280	5280	5280	5280	143
427	20241223	125800	175821500	5280	5280	5280	5280	0
428	20241223	125700	175821500	5280	5280	5290	5280	120
429	20241223	125600	175187360	5280	5280	5280	5280	95
430	20241223	125500	174685760	5280	5280	5280	5280	0
431	20241223	125400	174685760	5280	5280	5280	5280	51
432	20241223	125300	174416480	5280	5280	5290	5280	144
433	20241223	125200	173656150	5280	5280	5280	5280	0
434	20241223	125100	173656150	5280	5270	5280	5270	28
435	20241223	125000	173508340	5270	5280	5280	5270	262
436	20241223	124900	172126180	5270	5270	5270	5270	66
437	20241223	124800	171778360	5280	5280	5280	5280	45
438	20241223	124700	171540760	5280	5270	5280	5270	42
439	20241223	124600	171319190	5270	5280	5280	5270	98
440	20241223	124500	170802700	5280	5280	5280	5280	57
441	20241223	124400	170501740	5270	5270	5270	5270	49
442	20241223	124300	170243510	5270	5270	5270	5270	62
443	20241223	124200	169916770	5280	5280	5280	5280	59
444	20241223	124100	169605250	5270	5270	5270	5270	0
445	20241223	124000	169605250	5270	5270	5270	5260	593
446	20241223	123900	166484130	5270	5280	5280	5270	46
447	20241223	123800	166241550	5280	5280	5280	5280	20
448	20241223	123700	166135950	5280	5270	5280	5270	267
449	20241223	123600	164727160	5270	5270	5270	5270	15
450	20241223	123500	164648110	5270	5280	5280	5270	28
451	20241223	123400	164500280	5280	5280	5280	5280	197
452	20241223	123300	163460120	5280	5280	5280	5280	1
453	20241223	123200	163454840	5270	5280	5280	5270	157
454	20241223	123100	162627230	5270	5270	5270	5270	70
455	20241223	123000	162258330	5270	5270	5270	5270	26
456	20241223	122900	162121310	5270	5270	5270	5270	0
457	20241223	122800	162121310	5270	5280	5280	5270	220
458	20241223	122700	160959990	5280	5280	5280	5280	0
459	20241223	122600	160959990	5280	5280	5280	5280	0
460	20241223	122500	160959990	5280	5280	5280	5270	490
461	20241223	122400	158373900	5270	5270	5270	5270	0
462	20241223	122300	158373900	5270	5270	5270	5270	1
463	20241223	122200	158368630	5280	5270	5280	5270	55
464	20241223	122100	158078300	5270	5270	5270	5270	117
465	20241223	122000	157461710	5280	5280	5280	5280	0
466	20241223	121900	157461710	5280	5270	5280	5270	77
467	20241223	121800	157055420	5260	5260	5260	5260	118
468	20241223	121700	156434740	5270	5260	5270	5260	298
469	20241223	121600	154867250	5260	5260	5260	5260	331
470	20241223	121500	153126190	5260	5260	5260	5260	0
471	20241223	121400	153126190	5260	5270	5270	5260	189
472	20241223	121300	152131310	5270	5270	5270	5270	143
473	20241223	121200	151377700	5270	5270	5270	5270	7
474	20241223	121100	151340810	5270	5260	5270	5260	206
475	20241223	121000	150256500	5270	5270	5270	5270	151
476	20241223	120900	149460730	5270	5270	5270	5270	1
477	20241223	120800	149455460	5260	5260	5260	5260	108
478	20241223	120700	148887380	5250	5270	5270	5250	287
479	20241223	120600	147377530	5270	5270	5270	5270	0
480	20241223	120500	147377530	5270	5260	5270	5260	61
481	20241223	120400	147056410	5260	5260	5260	5260	145
482	20241223	120300	146293710	5270	5270	5270	5270	0
483	20241223	120200	146293710	5270	5270	5270	5270	137
484	20241223	120100	145571720	5270	5270	5270	5270	50
485	20241223	120000	145308220	5260	5260	5260	5260	119
486	20241223	115900	144682280	5270	5270	5270	5270	51
487	20241223	115800	144413510	5280	5260	5280	5260	52
488	20241223	115700	144139680	5260	5260	5260	5250	100
489	20241223	115600	143613980	5260	5260	5260	5260	24
490	20241223	115500	143487740	5270	5270	5270	5270	143
491	20241223	115400	142734130	5270	5260	5270	5260	28
492	20241223	115300	142586600	5260	5260	5260	5260	109
493	20241223	115200	142013260	5270	5260	5270	5260	36
494	20241223	115100	141823890	5260	5260	5270	5260	412
495	20241223	115000	139656320	5270	5270	5270	5270	11
496	20241223	114900	139598350	5260	5270	5270	5260	263
497	20241223	114800	138213440	5270	5270	5270	5270	55
498	20241223	114700	137923590	5270	5270	5270	5270	4
499	20241223	114600	137902510	5260	5260	5260	5260	160
500	20241223	114500	137060910	5260	5280	5280	5260	710
501	20241223	114400	133325150	5280	5270	5280	5270	121
502	20241223	114300	132687380	5280	5270	5280	5270	42
503	20241223	114200	132465940	5270	5280	5280	5270	98
504	20241223	114100	131949370	5280	5280	5280	5280	0
505	20241223	114000	131949370	5280	5280	5280	5280	143
506	20241223	113900	131194330	5280	5270	5280	5270	129
507	20241223	113800	130514440	5270	5270	5270	5270	0
508	20241223	113700	130514440	5270	5270	5270	5270	79
509	20241223	113600	130098110	5270	5260	5270	5260	42
510	20241223	113500	129876930	5270	5270	5270	5270	20
511	20241223	113400	129771530	5280	5280	5280	5280	25
512	20241223	113300	129639530	5280	5280	5280	5280	143
513	20241223	113200	128884490	5280	5270	5280	5270	154
514	20241223	113100	128072830	5280	5270	5280	5270	39
515	20241223	113000	127867260	5270	5270	5270	5270	153
516	20241223	112900	127060950	5260	5260	5260	5260	106
517	20241223	112800	126503390	5260	5260	5270	5260	49
518	20241223	112700	126245400	5260	5260	5260	5260	142
519	20241223	112600	125498480	5260	5260	5260	5260	26
520	20241223	112500	125361720	5260	5260	5270	5260	466
521	20241223	112400	122907010	5250	5260	5260	5250	262
522	20241223	112300	121530080	5250	5260	5260	5250	28
523	20241223	112200	121383050	5260	5260	5260	5260	49
524	20241223	112100	121125310	5260	5250	5260	5250	129
525	20241223	112000	120447950	5260	5260	5260	5260	0
526	20241223	111900	120447950	5260	5260	5260	5260	56
527	20241223	111800	120153390	5250	5250	5250	5250	104
528	20241223	111700	119607390	5250	5250	5250	5250	10
529	20241223	111600	119554890	5260	5250	5260	5250	41
530	20241223	111500	119339390	5250	5250	5250	5250	143
531	20241223	111400	118588640	5250	5250	5250	5240	180
532	20241223	111300	117644950	5250	5250	5250	5250	148
533	20241223	111200	116867950	5250	5250	5250	5250	1
534	20241223	111100	116862700	5250	5250	5250	5250	33
535	20241223	111000	116689450	5240	5240	5240	5240	120
536	20241223	110900	116060650	5240	5240	5240	5240	23
537	20241223	110800	115940130	5240	5240	5240	5240	102
538	20241223	110700	115405650	5240	5250	5250	5240	120
539	20241223	110600	114775670	5250	5250	5250	5250	127
540	20241223	110500	114108920	5250	5250	5250	5250	25
541	20241223	110400	113977670	5240	5240	5240	5240	14
542	20241223	110300	113904310	5240	5240	5240	5240	143
543	20241223	110200	113154990	5240	5240	5240	5240	156
544	20241223	110100	112337550	5240	5240	5240	5240	0
545	20241223	110000	112337550	5240	5250	5250	5240	1058
546	20241223	105900	106793590	5240	5240	5240	5230	252
547	20241223	105800	105473420	5230	5230	5230	5230	94
548	20241223	105700	104981800	5230	5220	5230	5220	218
549	20241223	105600	103843170	5220	5210	5220	5200	182
550	20241223	105500	102895810	5220	5220	5220	5220	0
551	20241223	105400	102895810	5220	5220	5220	5220	25
552	20241223	105300	102765310	5210	5210	5210	5210	121
553	20241223	105200	102134900	5220	5220	5220	5220	0
554	20241223	105100	102134900	5220	5210	5220	5210	49
555	20241223	105000	101879360	5200	5200	5200	5200	110
556	20241223	104900	101307360	5190	5200	5200	5190	20
557	20241223	104800	101203460	5210	5210	5210	5210	75
558	20241223	104700	100812710	5210	5210	5210	5210	0
559	20241223	104600	100812710	5210	5210	5210	5210	18
560	20241223	104500	100718930	5210	5210	5220	5210	46
561	20241223	104400	100479020	5210	5210	5210	5210	0
562	20241223	104300	100479020	5210	5210	5210	5210	0
563	20241223	104200	100479020	5210	5200	5210	5200	154
564	20241223	104100	99677970	5200	5200	5200	5200	0
565	20241223	104000	99677970	5200	5200	5200	5200	127
566	20241223	103900	99017570	5210	5200	5210	5200	742
567	20241223	103800	95158920	5200	5200	5200	5200	116
568	20241223	103700	94555720	5210	5210	5210	5210	8
569	20241223	103600	94514040	5210	5210	5210	5210	51
570	20241223	103500	94248330	5210	5210	5210	5210	44
571	20241223	103400	94019090	5220	5220	5220	5220	4
572	20241223	103300	93998210	5220	5210	5220	5210	146
573	20241223	103200	93237300	5210	5210	5210	5210	0
574	20241223	103100	93237300	5210	5210	5220	5210	50
575	20241223	103000	92976550	5210	5210	5210	5210	0
576	20241223	102900	92976550	5210	5210	5210	5210	0
577	20241223	102800	92976550	5210	5200	5210	5200	180
578	20241223	102700	92040010	5210	5200	5210	5200	105
579	20241223	102600	91493010	5200	5200	5200	5200	868
580	20241223	102500	86979410	5210	5210	5210	5210	50
581	20241223	102400	86718910	5210	5200	5210	5200	113
582	20241223	102300	86131270	5200	5200	5200	5200	283
583	20241223	102200	84659670	5200	5200	5200	5200	114
584	20241223	102100	84066870	5200	5200	5200	5200	449
585	20241223	102000	81732070	5210	5210	5210	5210	0
586	20241223	101900	81732070	5210	5210	5210	5210	1
587	20241223	101800	81726860	5200	5210	5210	5200	211
588	20241223	101700	80629410	5210	5200	5210	5200	134
589	20241223	101600	79932590	5210	5210	5210	5210	678
590	20241223	101500	76400210	5210	5210	5220	5210	326
591	20241223	101400	74701730	5200	5200	5200	5200	0
592	20241223	101300	74701730	5200	5200	5200	5200	136
593	20241223	101200	73994530	5220	5200	5220	5200	93
594	20241223	101100	73510880	5200	5200	5200	5200	0
595	20241223	101000	73510880	5200	5200	5220	5200	119
596	20241223	100900	72892010	5210	5200	5210	5200	57
597	20241223	100800	72595510	5200	5220	5220	5200	1167
598	20241223	100700	66524160	5220	5220	5220	5220	11
599	20241223	100600	66466740	5210	5220	5220	5210	120
600	20241223	100500	65841490	5220	5220	5220	5220	5
601	20241223	100400	65815390	5210	5210	5210	5210	0
602	20241223	100300	65815390	5210	5210	5210	5210	127
603	20241223	100200	65153720	5210	5210	5210	5210	0
604	20241223	100100	65153720	5210	5210	5210	5210	0
605	20241223	100000	65153720	5210	5210	5210	5210	20
606	20241223	095900	65049520	5200	5210	5210	5200	345
607	20241223	095800	63255390	5210	5210	5210	5210	410
608	20241223	095700	61119290	5220	5220	5220	5220	1071
609	20241223	095600	55528670	5230	5240	5240	5230	390
610	20241223	095500	53488600	5250	5250	5250	5250	0
611	20241223	095400	53488600	5250	5250	5250	5250	3
612	20241223	095300	53472850	5250	5250	5250	5250	0
613	20241223	095200	53472850	5250	5250	5250	5250	3
614	20241223	095100	53457100	5260	5250	5260	5250	4
615	20241223	095000	53436070	5250	5260	5260	5240	46
616	20241223	094900	53194820	5260	5240	5260	5240	145
617	20241223	094800	52434590	5250	5240	5250	5240	61
618	20241223	094700	52114420	5240	5230	5240	5230	74
619	20241223	094600	51727200	5230	5220	5230	5220	249
620	20241223	094500	50425200	5210	5220	5220	5210	131
621	20241223	094400	49742680	5220	5210	5220	5210	39
622	20241223	094300	49539450	5210	5210	5210	5210	3
623	20241223	094200	49523820	5210	5210	5210	5210	0
624	20241223	094100	49523820	5210	5210	5210	5210	100
625	20241223	094000	49002820	5210	5210	5210	5210	1
626	20241223	093900	48997610	5210	5210	5210	5210	0
627	20241223	093800	48997610	5210	5210	5210	5210	113
628	20241223	093700	48408880	5210	5210	5210	5210	27
629	20241223	093600	48268210	5210	5210	5210	5210	0
630	20241223	093500	48268210	5210	5210	5210	5210	5
631	20241223	093400	48242160	5210	5200	5210	5200	126
632	20241223	093300	47586920	5200	5200	5200	5200	21
633	20241223	093200	47477720	5200	5200	5200	5200	166
634	20241223	093100	46614520	5190	5190	5190	5190	119
635	20241223	093000	45996910	5200	5200	5200	5200	128
636	20241223	092900	45331310	5200	5200	5200	5200	0
637	20241223	092800	45331310	5200	5200	5200	5200	12
638	20241223	092700	45268910	5190	5200	5200	5190	1205
639	20241223	092600	39004190	5200	5200	5200	5200	0
640	20241223	092500	39004190	5200	5180	5200	5180	55
641	20241223	092400	38718230	5190	5180	5190	5180	3109
642	20241223	092300	22608140	5190	5180	5190	5180	154
643	20241223	092200	21808920	5180	5190	5190	5180	128
644	20241223	092100	21145620	5200	5200	5200	5200	573
645	20241223	092000	18166020	5210	5220	5220	5210	140
646	20241223	091900	17436240	5210	5230	5230	5210	1093
647	20241223	091800	11731530	5240	5240	5240	5240	0
648	20241223	091700	11731530	5240	5240	5240	5240	102
649	20241223	091600	11197050	5250	5230	5250	5230	2
650	20241223	091500	11186570	5220	5220	5220	5220	0
651	20241223	091400	11186570	5220	5220	5220	5220	115
652	20241223	091300	10586270	5250	5250	5250	5250	2
653	20241223	091200	10575770	5230	5230	5250	5220	631
654	20241223	091100	7281500	5240	5240	5240	5240	1
655	20241223	091000	7276260	5230	5230	5230	5230	116
656	20241223	090900	6669580	5230	5230	5230	5230	147
657	20241223	090800	5900770	5220	5220	5220	5220	0
658	20241223	090700	5900770	5220	5220	5220	5220	0
659	20241223	090600	5900770	5220	5220	5220	5220	303
660	20241223	090500	4319110	5220	5220	5220	5220	0
661	20241223	090400	4319110	5220	5230	5230	5220	791
662	20241223	090300	182230	5230	5230	5230	5230	0
663	20241223	090200	182230	5230	5230	5230	5230	0
664	20241223	090100	182230	5230	5210	5230	5210	16
665	20241223	090000	98800	5200	5200	5200	5200	19