KissMeData/079160/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	195400	918791260	5390	5390	5390	5390	1777
3	20241223	195300	918791260	5390	5390	5390	5390	0
4	20241223	195200	918791260	5390	5390	5390	5390	0
5	20241223	195100	918791260	5390	5390	5390	5390	0
6	20241223	195000	918791260	5390	5390	5390	5390	0
7	20241223	194900	918791260	5390	5390	5390	5390	0
8	20241223	194800	918791260	5390	5390	5390	5390	0
9	20241223	194700	918791260	5390	5390	5390	5390	0
10	20241223	194600	918791260	5390	5390	5390	5390	0
11	20241223	194500	918791260	5390	5390	5390	5390	0
12	20241223	194400	918791260	5390	5390	5390	5390	0
13	20241223	194300	918791260	5390	5390	5390	5390	0
14	20241223	194200	918791260	5390	5390	5390	5390	0
15	20241223	194100	918791260	5390	5390	5390	5390	0
16	20241223	194000	918791260	5390	5390	5390	5390	0
17	20241223	193900	918791260	5390	5390	5390	5390	0
18	20241223	193800	918791260	5390	5390	5390	5390	0
19	20241223	193700	918791260	5390	5390	5390	5390	0
20	20241223	193600	918791260	5390	5390	5390	5390	0
21	20241223	193500	918791260	5390	5390	5390	5390	0
22	20241223	193400	918791260	5390	5390	5390	5390	0
23	20241223	193300	918791260	5390	5390	5390	5390	0
24	20241223	193200	918791260	5390	5390	5390	5390	0
25	20241223	193100	918791260	5390	5390	5390	5390	0
26	20241223	193000	918791260	5390	5390	5390	5390	0
27	20241223	192900	918791260	5390	5390	5390	5390	0
28	20241223	192800	918791260	5390	5390	5390	5390	0
29	20241223	192700	918791260	5390	5390	5390	5390	0
30	20241223	192600	918791260	5390	5390	5390	5390	0
31	20241223	192500	918791260	5390	5390	5390	5390	0
32	20241223	192400	918791260	5390	5390	5390	5390	1777
33	20241223	192300	918791260	5390	5390	5390	5390	0
34	20241223	192200	918791260	5390	5390	5390	5390	0
35	20241223	192100	918791260	5390	5390	5390	5390	0
36	20241223	192000	918791260	5390	5390	5390	5390	0
37	20241223	191900	918791260	5390	5390	5390	5390	0
38	20241223	191800	918791260	5390	5390	5390	5390	0
39	20241223	191700	918791260	5390	5390	5390	5390	0
40	20241223	191600	918791260	5390	5390	5390	5390	0
41	20241223	191500	918791260	5390	5390	5390	5390	0
42	20241223	191400	918791260	5390	5390	5390	5390	0
43	20241223	191300	918791260	5390	5390	5390	5390	0
44	20241223	191200	918791260	5390	5390	5390	5390	0
45	20241223	191100	918791260	5390	5390	5390	5390	0
46	20241223	191000	918791260	5390	5390	5390	5390	0
47	20241223	190900	918791260	5390	5390	5390	5390	0
48	20241223	190800	918791260	5390	5390	5390	5390	0
49	20241223	190700	918791260	5390	5390	5390	5390	0
50	20241223	190600	918791260	5390	5390	5390	5390	0
51	20241223	190500	918791260	5390	5390	5390	5390	0
52	20241223	190400	918791260	5390	5390	5390	5390	0
53	20241223	190300	918791260	5390	5390	5390	5390	0
54	20241223	190200	918791260	5390	5390	5390	5390	0
55	20241223	190100	918791260	5390	5390	5390	5390	0
56	20241223	190000	918791260	5390	5390	5390	5390	0
57	20241223	185900	918791260	5390	5390	5390	5390	0
58	20241223	185800	918791260	5390	5390	5390	5390	0
59	20241223	185700	918791260	5390	5390	5390	5390	0
60	20241223	185600	918791260	5390	5390	5390	5390	0
61	20241223	185500	918791260	5390	5390	5390	5390	0
62	20241223	185400	918791260	5390	5390	5390	5390	1777
63	20241223	185300	918791260	5390	5390	5390	5390	0
64	20241223	185200	918791260	5390	5390	5390	5390	0
65	20241223	185100	918791260	5390	5390	5390	5390	0
66	20241223	185000	918791260	5390	5390	5390	5390	0
67	20241223	184900	918791260	5390	5390	5390	5390	0
68	20241223	184800	918791260	5390	5390	5390	5390	0
69	20241223	184700	918791260	5390	5390	5390	5390	0
70	20241223	184600	918791260	5390	5390	5390	5390	0
71	20241223	184500	918791260	5390	5390	5390	5390	0
72	20241223	184400	918791260	5390	5390	5390	5390	0
73	20241223	184300	918791260	5390	5390	5390	5390	0
74	20241223	184200	918791260	5390	5390	5390	5390	0
75	20241223	184100	918791260	5390	5390	5390	5390	0
76	20241223	184000	918791260	5390	5390	5390	5390	0
77	20241223	183900	918791260	5390	5390	5390	5390	0
78	20241223	183800	918791260	5390	5390	5390	5390	0
79	20241223	183700	918791260	5390	5390	5390	5390	0
80	20241223	183600	918791260	5390	5390	5390	5390	0
81	20241223	183500	918791260	5390	5390	5390	5390	0
82	20241223	183400	918791260	5390	5390	5390	5390	0
83	20241223	183300	918791260	5390	5390	5390	5390	0
84	20241223	183200	918791260	5390	5390	5390	5390	0
85	20241223	183100	918791260	5390	5390	5390	5390	0
86	20241223	183000	918791260	5390	5390	5390	5390	0
87	20241223	182900	918791260	5390	5390	5390	5390	0
88	20241223	182800	918791260	5390	5390	5390	5390	0
89	20241223	182700	918791260	5390	5390	5390	5390	0
90	20241223	182600	918791260	5390	5390	5390	5390	0
91	20241223	182500	918791260	5390	5390	5390	5390	0
92	20241223	182400	918791260	5390	5390	5390	5390	1777
93	20241223	182300	918791260	5390	5390	5390	5390	0
94	20241223	182200	918791260	5390	5390	5390	5390	0
95	20241223	182100	918791260	5390	5390	5390	5390	0
96	20241223	182000	918791260	5390	5390	5390	5390	0
97	20241223	181900	918791260	5390	5390	5390	5390	0
98	20241223	181800	918791260	5390	5390	5390	5390	0
99	20241223	181700	918791260	5390	5390	5390	5390	0
100	20241223	181600	918791260	5390	5390	5390	5390	0
101	20241223	181500	918791260	5390	5390	5390	5390	0
102	20241223	181400	918791260	5390	5390	5390	5390	0
103	20241223	181300	918791260	5390	5390	5390	5390	0
104	20241223	181200	918791260	5390	5390	5390	5390	0
105	20241223	181100	918791260	5390	5390	5390	5390	0
106	20241223	181000	918791260	5390	5390	5390	5390	0
107	20241223	180900	918791260	5390	5390	5390	5390	0
108	20241223	180800	918791260	5390	5390	5390	5390	0
109	20241223	180700	918791260	5390	5390	5390	5390	0
110	20241223	180600	918791260	5390	5390	5390	5390	0
111	20241223	180500	918791260	5390	5390	5390	5390	0
112	20241223	180400	918791260	5390	5390	5390	5390	0
113	20241223	180300	918791260	5390	5390	5390	5390	0
114	20241223	180200	918791260	5390	5390	5390	5390	0
115	20241223	180100	918791260	5390	5390	5390	5390	0
116	20241223	180000	918791260	5390	5390	5390	5390	0
117	20241223	175900	918791260	5390	5390	5390	5390	0
118	20241223	175800	918791260	5390	5390	5390	5390	0
119	20241223	175700	918791260	5390	5390	5390	5390	0
120	20241223	175600	918791260	5390	5390	5390	5390	0
121	20241223	175500	918791260	5390	5390	5390	5390	0
122	20241223	175400	918791260	5390	5390	5390	5390	1777
123	20241223	175300	918791260	5390	5390	5390	5390	0
124	20241223	175200	918791260	5390	5390	5390	5390	0
125	20241223	175100	918791260	5390	5390	5390	5390	0
126	20241223	175000	918791260	5390	5390	5390	5390	0
127	20241223	174900	918791260	5390	5390	5390	5390	0
128	20241223	174800	918791260	5390	5390	5390	5390	0
129	20241223	174700	918791260	5390	5390	5390	5390	0
130	20241223	174600	918791260	5390	5390	5390	5390	0
131	20241223	174500	918791260	5390	5390	5390	5390	0
132	20241223	174400	918791260	5390	5390	5390	5390	0
133	20241223	174300	918791260	5390	5390	5390	5390	0
134	20241223	174200	918791260	5390	5390	5390	5390	0
135	20241223	174100	918791260	5390	5390	5390	5390	0
136	20241223	174000	918791260	5390	5390	5390	5390	0
137	20241223	173900	918791260	5390	5390	5390	5390	0
138	20241223	173800	918791260	5390	5390	5390	5390	0
139	20241223	173700	918791260	5390	5390	5390	5390	0
140	20241223	173600	918791260	5390	5390	5390	5390	0
141	20241223	173500	918791260	5390	5390	5390	5390	0
142	20241223	173400	918791260	5390	5390	5390	5390	0
143	20241223	173300	918791260	5390	5390	5390	5390	0
144	20241223	173200	918791260	5390	5390	5390	5390	0
145	20241223	173100	918791260	5390	5390	5390	5390	0
146	20241223	173000	918791260	5390	5390	5390	5390	0
147	20241223	172900	918791260	5390	5390	5390	5390	0
148	20241223	172800	918791260	5390	5390	5390	5390	0
149	20241223	172700	918791260	5390	5390	5390	5390	0
150	20241223	172600	918791260	5390	5390	5390	5390	0
151	20241223	172500	918791260	5390	5390	5390	5390	0
152	20241223	172400	918791260	5390	5390	5390	5390	1777
153	20241223	172300	918791260	5390	5390	5390	5390	0
154	20241223	172200	918791260	5390	5390	5390	5390	0
155	20241223	172100	918791260	5390	5390	5390	5390	0
156	20241223	172000	918791260	5390	5390	5390	5390	0
157	20241223	171900	918791260	5390	5390	5390	5390	0
158	20241223	171800	918791260	5390	5390	5390	5390	0
159	20241223	171700	918791260	5390	5390	5390	5390	0
160	20241223	171600	918791260	5390	5390	5390	5390	0
161	20241223	171500	918791260	5390	5390	5390	5390	0
162	20241223	171400	918791260	5390	5390	5390	5390	0
163	20241223	171300	918791260	5390	5390	5390	5390	0
164	20241223	171200	918791260	5390	5390	5390	5390	0
165	20241223	171100	918791260	5390	5390	5390	5390	0
166	20241223	171000	918791260	5390	5390	5390	5390	0
167	20241223	170900	918791260	5390	5390	5390	5390	0
168	20241223	170800	918791260	5390	5390	5390	5390	0
169	20241223	170700	918791260	5390	5390	5390	5390	0
170	20241223	170600	918791260	5390	5390	5390	5390	0
171	20241223	170500	918791260	5390	5390	5390	5390	0
172	20241223	170400	918791260	5390	5390	5390	5390	0
173	20241223	170300	918791260	5390	5390	5390	5390	0
174	20241223	170200	918791260	5390	5390	5390	5390	0
175	20241223	170100	918791260	5390	5390	5390	5390	0
176	20241223	170000	918791260	5390	5390	5390	5390	0
177	20241223	165900	918791260	5390	5390	5390	5390	0
178	20241223	165800	918791260	5390	5390	5390	5390	0
179	20241223	165700	918791260	5390	5390	5390	5390	0
180	20241223	165600	918791260	5390	5390	5390	5390	0
181	20241223	165500	918791260	5390	5390	5390	5390	0
182	20241223	165400	918791260	5390	5390	5390	5390	1777
183	20241223	165300	918791260	5390	5390	5390	5390	0
184	20241223	165200	918791260	5390	5390	5390	5390	0
185	20241223	165100	918791260	5390	5390	5390	5390	0
186	20241223	165000	918791260	5390	5390	5390	5390	0
187	20241223	164900	918791260	5390	5390	5390	5390	0
188	20241223	164800	918791260	5390	5390	5390	5390	0
189	20241223	164700	918791260	5390	5390	5390	5390	0
190	20241223	164600	918791260	5390	5390	5390	5390	0
191	20241223	164500	918791260	5390	5390	5390	5390	0
192	20241223	164400	918791260	5390	5390	5390	5390	0
193	20241223	164300	918791260	5390	5390	5390	5390	0
194	20241223	164200	918791260	5390	5390	5390	5390	0
195	20241223	164100	918791260	5390	5390	5390	5390	0
196	20241223	164000	918791260	5390	5390	5390	5390	0
197	20241223	163900	918791260	5390	5390	5390	5390	0
198	20241223	163800	918791260	5390	5390	5390	5390	0
199	20241223	163700	918791260	5390	5390	5390	5390	0
200	20241223	163600	918791260	5390	5390	5390	5390	0
201	20241223	163500	918791260	5390	5390	5390	5390	0
202	20241223	163400	918791260	5390	5390	5390	5390	0
203	20241223	163300	918791260	5390	5390	5390	5390	0
204	20241223	163200	918791260	5390	5390	5390	5390	0
205	20241223	163100	918791260	5390	5390	5390	5390	0
206	20241223	163000	918791260	5390	5390	5390	5390	0
207	20241223	162900	918791260	5390	5390	5390	5390	0
208	20241223	162800	918791260	5390	5390	5390	5390	0
209	20241223	162700	918791260	5390	5390	5390	5390	0
210	20241223	162600	918791260	5390	5390	5390	5390	0
211	20241223	162500	918791260	5390	5390	5390	5390	0
212	20241223	162400	918791260	5390	5390	5390	5390	1777
213	20241223	162300	918791260	5390	5390	5390	5390	0
214	20241223	162200	918791260	5390	5390	5390	5390	0
215	20241223	162100	918791260	5390	5390	5390	5390	0
216	20241223	162000	918791260	5390	5390	5390	5390	0
217	20241223	161900	918791260	5390	5390	5390	5390	0
218	20241223	161800	918791260	5390	5390	5390	5390	0
219	20241223	161700	918791260	5390	5390	5390	5390	0
220	20241223	161600	918791260	5390	5390	5390	5390	0
221	20241223	161500	918791260	5390	5390	5390	5390	0
222	20241223	161400	918791260	5390	5390	5390	5390	0
223	20241223	161300	918791260	5390	5390	5390	5390	0
224	20241223	161200	918791260	5390	5390	5390	5390	0
225	20241223	161100	918791260	5390	5390	5390	5390	0
226	20241223	161000	918791260	5390	5390	5390	5390	0
227	20241223	160900	918791260	5390	5390	5390	5390	0
228	20241223	160800	918791260	5390	5390	5390	5390	0
229	20241223	160700	918791260	5390	5390	5390	5390	0
230	20241223	160600	918791260	5390	5390	5390	5390	0
231	20241223	160500	918791260	5390	5390	5390	5390	0
232	20241223	160400	918791260	5390	5390	5390	5390	0
233	20241223	160300	918791260	5390	5390	5390	5390	0
234	20241223	160200	918791260	5390	5390	5390	5390	0
235	20241223	160100	918791260	5390	5390	5390	5390	0
236	20241223	160000	918791260	5390	5390	5390	5390	0
237	20241223	155900	918791260	5390	5390	5390	5390	0
238	20241223	155800	918791260	5390	5390	5390	5390	0
239	20241223	155700	918791260	5390	5390	5390	5390	0
240	20241223	155600	918791260	5390	5390	5390	5390	0
241	20241223	155500	918791260	5390	5390	5390	5390	0
242	20241223	155400	918791260	5390	5390	5390	5390	1777
243	20241223	155300	918791260	5390	5390	5390	5390	0
244	20241223	155200	918791260	5390	5390	5390	5390	0
245	20241223	155100	918791260	5390	5390	5390	5390	0
246	20241223	155000	918791260	5390	5390	5390	5390	0
247	20241223	154900	918791260	5390	5390	5390	5390	0
248	20241223	154800	918791260	5390	5390	5390	5390	0
249	20241223	154700	918791260	5390	5390	5390	5390	0
250	20241223	154600	918791260	5390	5390	5390	5390	0
251	20241223	154500	918791260	5390	5390	5390	5390	0
252	20241223	154400	918791260	5390	5390	5390	5390	0
253	20241223	154300	918791260	5390	5390	5390	5390	0
254	20241223	154200	918791260	5390	5390	5390	5390	0
255	20241223	154100	918791260	5390	5390	5390	5390	0
256	20241223	154000	918791260	5390	5390	5390	5390	0
257	20241223	153900	918791260	5390	5390	5390	5390	0
258	20241223	153800	918791260	5390	5390	5390	5390	0
259	20241223	153700	918791260	5390	5390	5390	5390	0
260	20241223	153600	918791260	5390	5390	5390	5390	0
261	20241223	153500	918791260	5390	5390	5390	5390	0
262	20241223	153400	918791260	5390	5390	5390	5390	0
263	20241223	153300	918791260	5390	5390	5390	5390	0
264	20241223	153200	918791260	5390	5390	5390	5390	0
265	20241223	153100	918791260	5390	5390	5390	5390	0
266	20241223	153000	918791260	5390	5390	5390	5390	1777
267	20241223	152900	909213230	5390	5390	5390	5390	0
268	20241223	152800	909213230	5390	5390	5390	5390	0
269	20241223	152700	909213230	5390	5390	5390	5390	0
270	20241223	152600	909213230	5390	5390	5390	5390	0
271	20241223	152500	909213230	5390	5390	5390	5390	0
272	20241223	152400	909213230	5390	5390	5390	5390	0
273	20241223	152300	909213230	5390	5390	5390	5390	0
274	20241223	152200	909213230	5390	5390	5390	5390	0
275	20241223	152100	909213230	5390	5390	5390	5390	0
276	20241223	152000	909213230	5390	5390	5390	5390	0
277	20241223	151900	909213230	5390	5380	5390	5380	141
278	20241223	151800	908454210	5370	5390	5390	5370	293
279	20241223	151700	906880660	5390	5380	5390	5380	582
280	20241223	151600	903749270	5390	5390	5390	5370	287
281	20241223	151500	902207480	5390	5380	5390	5370	100
282	20241223	151400	901670020	5380	5390	5390	5380	1027
283	20241223	151300	896144680	5400	5390	5400	5390	324
284	20241223	151200	894398280	5390	5390	5390	5390	1063
285	20241223	151100	888668710	5390	5390	5390	5390	8
286	20241223	151000	888625590	5390	5390	5390	5390	3
287	20241223	150900	888609420	5390	5390	5390	5390	24
288	20241223	150800	888480060	5390	5390	5390	5390	24
289	20241223	150700	888350700	5390	5390	5390	5390	4
290	20241223	150600	888329140	5390	5390	5390	5390	3
291	20241223	150500	888312970	5390	5390	5390	5390	4
292	20241223	150400	888291410	5380	5390	5390	5380	227
293	20241223	150300	887070110	5380	5380	5380	5380	23
294	20241223	150200	886946370	5380	5380	5380	5380	4
295	20241223	150100	886924850	5370	5390	5390	5370	115
296	20241223	150000	886305330	5390	5390	5390	5390	4
297	20241223	145900	886283770	5380	5380	5380	5380	25
298	20241223	145800	886149270	5380	5370	5380	5370	26
299	20241223	145700	886009480	5380	5380	5380	5370	33
300	20241223	145600	885831970	5380	5390	5390	5380	37
301	20241223	145500	885632900	5390	5390	5390	5390	4
302	20241223	145400	885611340	5390	5400	5400	5380	2732
303	20241223	145300	870912740	5400	5400	5410	5400	19
304	20241223	145200	870810100	5410	5410	5410	5400	54
305	20241223	145100	870518040	5410	5400	5410	5400	28
306	20241223	145000	870366780	5410	5410	5410	5410	3
307	20241223	144900	870350550	5410	5410	5410	5410	70
308	20241223	144800	869971850	5410	5410	5410	5410	82
309	20241223	144700	869528230	5400	5410	5410	5400	154
310	20241223	144600	868695290	5410	5410	5410	5400	97
311	20241223	144500	868170810	5410	5410	5410	5400	71
312	20241223	144400	867786720	5410	5410	5410	5410	69
313	20241223	144300	867413430	5410	5410	5410	5410	69
314	20241223	144200	867040140	5410	5410	5410	5410	134
315	20241223	144100	866315200	5410	5410	5410	5410	68
316	20241223	144000	865947320	5390	5410	5410	5390	977
317	20241223	143900	860679530	5420	5420	5420	5410	70
318	20241223	143800	860300140	5390	5420	5420	5390	65
319	20241223	143700	859947870	5420	5410	5420	5400	137
320	20241223	143600	859206050	5410	5390	5410	5390	135
321	20241223	143500	858476640	5400	5400	5410	5400	298
322	20241223	143400	856866760	5410	5400	5410	5400	218
323	20241223	143300	855688370	5410	5410	5410	5390	932
324	20241223	143200	850656640	5410	5410	5410	5390	794
325	20241223	143100	846375600	5410	5410	5410	5410	70
326	20241223	143000	845996900	5410	5410	5410	5410	68
327	20241223	142900	845629020	5410	5410	5410	5400	70
328	20241223	142800	845250330	5410	5410	5410	5400	217
329	20241223	142700	844077230	5410	5410	5410	5400	88
330	20241223	142600	843601340	5410	5410	5410	5400	73
331	20241223	142500	843206460	5410	5410	5410	5410	70
332	20241223	142400	842827760	5410	5410	5410	5410	68
333	20241223	142300	842459880	5410	5410	5410	5410	168
334	20241223	142200	841551000	5410	5400	5410	5400	36
335	20241223	142100	841356560	5400	5410	5410	5400	74
336	20241223	142000	840956280	5410	5410	5410	5410	71
337	20241223	141900	840572170	5410	5410	5410	5410	144
338	20241223	141800	839793130	5390	5410	5420	5390	1447
339	20241223	141700	831991750	5410	5420	5420	5410	68
340	20241223	141600	831623220	5420	5410	5420	5410	69
341	20241223	141500	831249890	5400	5390	5410	5390	170
342	20241223	141400	830332210	5420	5420	5420	5400	146
343	20241223	141300	829541130	5420	5420	5420	5420	69
344	20241223	141200	829167150	5400	5420	5420	5400	148
345	20241223	141100	828365590	5420	5420	5420	5400	73
346	20241223	141000	827970010	5410	5420	5420	5400	266
347	20241223	140900	826532800	5420	5420	5420	5410	641
348	20241223	140800	823058600	5420	5420	5420	5410	83
349	20241223	140700	822608830	5420	5420	5420	5420	69
350	20241223	140600	822234850	5420	5400	5420	5400	84
351	20241223	140500	821779890	5410	5410	5410	5390	664
352	20241223	140400	818188080	5390	5400	5410	5390	584
353	20241223	140300	815037800	5400	5400	5410	5400	800
354	20241223	140200	810709860	5400	5400	5410	5400	125
355	20241223	140100	810034070	5400	5400	5400	5400	100
356	20241223	140000	809494070	5400	5400	5400	5400	159
357	20241223	135900	808635470	5400	5400	5400	5400	93
358	20241223	135800	808133270	5380	5400	5400	5380	67
359	20241223	135700	807771510	5400	5380	5400	5380	71
360	20241223	135600	807388190	5390	5390	5390	5390	8265
361	20241223	135500	762839840	5400	5400	5400	5400	136
362	20241223	135400	762105440	5400	5400	5400	5400	1190
363	20241223	135300	755679440	5400	5400	5400	5400	78
364	20241223	135200	755258240	5400	5400	5400	5400	75
365	20241223	135100	754853240	5400	5400	5400	5400	143
366	20241223	135000	754081040	5400	5400	5400	5400	68
367	20241223	134900	753713840	5400	5400	5400	5400	841
368	20241223	134800	749172440	5400	5400	5400	5400	66
369	20241223	134700	748816040	5400	5400	5400	5400	69
370	20241223	134600	748443440	5400	5400	5400	5390	1426
371	20241223	134500	740755970	5400	5400	5400	5400	69
372	20241223	134400	740383370	5400	5400	5400	5400	68
373	20241223	134300	740016170	5400	5400	5400	5400	69
374	20241223	134200	739643570	5400	5400	5400	5390	72
375	20241223	134100	739254800	5400	5400	5400	5400	153
376	20241223	134000	738428600	5400	5400	5400	5400	69
377	20241223	133900	738056000	5400	5400	5400	5390	208
378	20241223	133800	736934190	5400	5400	5400	5400	265
379	20241223	133700	735503190	5400	5400	5400	5400	139
380	20241223	133600	734752590	5400	5400	5400	5390	70
381	20241223	133500	734374600	5400	5390	5400	5390	210
382	20241223	133400	733241920	5400	5390	5400	5390	3270
383	20241223	133300	715616600	5390	5390	5390	5390	79
384	20241223	133200	715190790	5390	5390	5390	5390	153
385	20241223	133100	714366120	5390	5390	5390	5390	71
386	20241223	133000	713983430	5390	5390	5390	5390	68
387	20241223	132900	713616910	5390	5380	5390	5380	968
388	20241223	132800	708408420	5390	5390	5390	5390	69
389	20241223	132700	708036510	5390	5390	5390	5380	294
390	20241223	132600	706451920	5390	5390	5390	5380	124
391	20241223	132500	705783620	5390	5390	5390	5380	111
392	20241223	132400	705185730	5390	5390	5390	5390	77
393	20241223	132300	704770700	5390	5390	5390	5390	134
394	20241223	132200	704048440	5390	5390	5390	5390	79
395	20241223	132100	703622630	5390	5380	5390	5380	68
396	20241223	132000	703256140	5380	5390	5390	5380	642
397	20241223	131900	699801490	5380	5390	5390	5380	70
398	20241223	131800	699424240	5390	5390	5390	5390	133
399	20241223	131700	698707370	5390	5390	5390	5390	99
400	20241223	131600	698173760	5390	5380	5390	5380	74
401	20241223	131500	697774950	5390	5390	5390	5390	98
402	20241223	131400	697246730	5390	5390	5390	5390	89
403	20241223	131300	696767020	5380	5390	5390	5380	1066
404	20241223	131200	691031290	5380	5390	5390	5380	69
405	20241223	131100	690659390	5380	5390	5390	5380	78
406	20241223	131000	690239710	5390	5390	5390	5370	75
407	20241223	130900	689835480	5390	5390	5390	5390	130
408	20241223	130800	689134780	5390	5390	5390	5390	119
409	20241223	130700	688493370	5390	5380	5390	5380	641
410	20241223	130600	685044750	5380	5380	5380	5380	322
411	20241223	130500	683312390	5380	5380	5380	5380	5672
412	20241223	130400	652797030	5380	5380	5380	5380	130
413	20241223	130300	652097630	5380	5380	5380	5380	865
414	20241223	130200	647443930	5380	5380	5380	5380	750
415	20241223	130100	643408930	5380	5380	5380	5380	223
416	20241223	130000	642209190	5380	5380	5380	5380	6212
417	20241223	125900	608788630	5380	5380	5380	5380	65
418	20241223	125800	608438930	5380	5380	5380	5380	65
419	20241223	125700	608089230	5380	5380	5380	5380	65
420	20241223	125600	607739530	5380	5380	5380	5380	65
421	20241223	125500	607389830	5380	5380	5380	5380	134
422	20241223	125400	606668910	5380	5380	5380	5380	65
423	20241223	125300	606319210	5380	5380	5380	5380	65
424	20241223	125200	605969510	5380	5370	5380	5370	1009
425	20241223	125100	600550480	5380	5380	5380	5380	165
426	20241223	125000	599662780	5380	5380	5380	5380	130
427	20241223	124900	598963380	5370	5380	5380	5370	104
428	20241223	124800	598404250	5380	5380	5380	5380	67
429	20241223	124700	598043790	5380	5380	5380	5380	165
430	20241223	124600	597156090	5380	5380	5380	5380	316
431	20241223	124500	595456010	5380	5380	5380	5380	69
432	20241223	124400	595084790	5380	5380	5380	5380	65
433	20241223	124300	594735090	5380	5380	5380	5380	652
434	20241223	124200	591227330	5380	5370	5380	5370	69
435	20241223	124100	590856150	5380	5380	5380	5370	135
436	20241223	124000	590129900	5380	5380	5380	5380	65
437	20241223	123900	589780200	5380	5380	5380	5380	65
438	20241223	123800	589430500	5380	5380	5380	5380	65
439	20241223	123700	589080800	5380	5360	5380	5360	80
440	20241223	123600	588650700	5380	5380	5380	5380	130
441	20241223	123500	587951300	5380	5380	5380	5380	162
442	20241223	123400	587079740	5380	5380	5380	5380	65
443	20241223	123300	586730040	5380	5380	5380	5380	65
444	20241223	123200	586380340	5360	5380	5380	5360	166
445	20241223	123100	585487980	5370	5380	5380	5370	68
446	20241223	123000	585122170	5380	5380	5380	5380	65
447	20241223	122900	584772470	5370	5380	5380	5370	70
448	20241223	122800	584396520	5380	5380	5380	5380	65
449	20241223	122700	584046820	5380	5380	5380	5360	1131
450	20241223	122600	577962060	5380	5380	5380	5380	1065
451	20241223	122500	572232360	5380	5370	5380	5370	2565
452	20241223	122400	558437660	5370	5370	5370	5370	1565
453	20241223	122300	550033610	5360	5360	5380	5360	157
454	20241223	122200	549190790	5380	5370	5380	5370	131
455	20241223	122100	548486670	5360	5360	5360	5360	927
456	20241223	122000	543517950	5380	5380	5380	5360	219
457	20241223	121900	542339930	5380	5380	5380	5380	395
458	20241223	121800	540214830	5380	5380	5380	5370	2190
459	20241223	121700	528433230	5370	5370	5380	5370	2066
460	20241223	121600	517318280	5370	5370	5370	5370	65
461	20241223	121500	516969230	5360	5370	5370	5360	68
462	20241223	121400	516604080	5370	5370	5370	5370	1064
463	20241223	121300	510890400	5370	5380	5380	5370	2139
464	20241223	121200	499403320	5380	5380	5380	5380	1076
465	20241223	121100	493614440	5370	5370	5380	5370	404
466	20241223	121000	491444310	5370	5370	5370	5360	4375
467	20241223	120900	467956950	5370	5360	5370	5360	3067
468	20241223	120800	451487230	5360	5360	5360	5360	130
469	20241223	120700	450790430	5360	5360	5360	5360	3065
470	20241223	120600	434362030	5350	5350	5350	5350	2067
471	20241223	120500	423303580	5350	5350	5350	5350	65
472	20241223	120400	422955830	5350	5360	5360	5350	1810
473	20241223	120300	413271680	5360	5360	5360	5360	365
474	20241223	120200	411315280	5360	5350	5360	5350	70
475	20241223	120100	410940130	5350	5360	5360	5350	106
476	20241223	120000	410372160	5360	5360	5360	5360	65
477	20241223	115900	410023760	5360	5360	5360	5360	160
478	20241223	115800	409166160	5360	5360	5360	5360	125
479	20241223	115700	408496160	5360	5360	5360	5360	65
480	20241223	115600	408147760	5360	5360	5360	5360	259
481	20241223	115500	406759520	5360	5350	5360	5350	88
482	20241223	115400	406287850	5370	5370	5370	5370	129
483	20241223	115300	405595120	5370	5370	5370	5370	65
484	20241223	115200	405246070	5370	5370	5370	5370	65
485	20241223	115100	404897020	5370	5360	5370	5360	165
486	20241223	115000	404011280	5360	5360	5360	5360	132
487	20241223	114900	403303760	5360	5360	5360	5360	130
488	20241223	114800	402606960	5360	5360	5360	5360	1164
489	20241223	114700	396367920	5360	5360	5360	5360	68
490	20241223	114600	396003440	5360	5360	5360	5360	1521
491	20241223	114500	387850880	5360	5360	5360	5360	230
492	20241223	114400	386618080	5360	5360	5360	5360	152
493	20241223	114300	385803360	5360	5360	5360	5360	70
494	20241223	114200	385428160	5360	5370	5370	5360	126
495	20241223	114100	384751550	5370	5370	5370	5370	74
496	20241223	114000	384354170	5370	5380	5380	5370	131
497	20241223	113900	383650040	5360	5370	5380	5360	2924
498	20241223	113800	367975700	5370	5360	5380	5360	295
499	20241223	113700	366391700	5380	5380	5380	5380	69
500	20241223	113600	366020480	5380	5380	5380	5370	395
501	20241223	113500	363897930	5370	5380	5380	5370	808
502	20241223	113400	359558310	5380	5380	5380	5380	64
503	20241223	113300	359213990	5380	5380	5380	5380	67
504	20241223	113200	358853530	5380	5380	5380	5370	118
505	20241223	113100	358219200	5380	5380	5380	5380	130
506	20241223	113000	357519800	5380	5380	5380	5380	65
507	20241223	112900	357170100	5380	5370	5380	5370	481
508	20241223	112800	354586380	5380	5380	5380	5380	75
509	20241223	112700	354182880	5380	5380	5380	5380	70
510	20241223	112600	353806280	5380	5380	5380	5380	130
511	20241223	112500	353106880	5380	5380	5380	5380	68
512	20241223	112400	352741040	5380	5380	5380	5380	71
513	20241223	112300	352359060	5380	5380	5380	5380	65
514	20241223	112200	352009360	5380	5380	5380	5380	140
515	20241223	112100	351256160	5380	5380	5380	5380	136
516	20241223	112000	350524480	5380	5380	5380	5380	65
517	20241223	111900	350174780	5380	5380	5380	5380	217
518	20241223	111800	349007320	5380	5380	5380	5380	66
519	20241223	111700	348652240	5380	5380	5380	5380	131
520	20241223	111600	347947460	5380	5380	5380	5380	65
521	20241223	111500	347597760	5370	5380	5380	5370	114
522	20241223	111400	346984840	5380	5380	5380	5380	81
523	20241223	111300	346549060	5380	5380	5380	5380	107
524	20241223	111200	345973400	5380	5380	5380	5380	135
525	20241223	111100	345247100	5380	5380	5380	5380	66
526	20241223	111000	344892020	5370	5360	5370	5360	165
527	20241223	110900	344006970	5360	5370	5370	5360	79
528	20241223	110800	343582790	5370	5380	5380	5370	234
529	20241223	110700	342324910	5380	5380	5380	5380	66
530	20241223	110600	341969830	5380	5370	5380	5370	68
531	20241223	110500	341604000	5380	5380	5380	5380	65
532	20241223	110400	341254300	5380	5380	5380	5380	65
533	20241223	110300	340904600	5380	5380	5380	5360	403
534	20241223	110200	338741060	5380	5380	5380	5380	65
535	20241223	110100	338391360	5380	5380	5380	5380	174
536	20241223	110000	337455240	5380	5380	5380	5380	115
537	20241223	105900	336836540	5380	5360	5380	5360	21
538	20241223	105800	336723730	5380	5380	5380	5380	130
539	20241223	105700	336024330	5380	5380	5380	5380	65
540	20241223	105600	335674630	5380	5360	5380	5360	1890
541	20241223	105500	325524980	5380	5380	5380	5380	65
542	20241223	105400	325175280	5370	5380	5380	5370	160
543	20241223	105300	324315430	5370	5380	5380	5370	188
544	20241223	105200	323304230	5380	5380	5380	5380	65
545	20241223	105100	322954530	5360	5370	5380	5360	67
546	20241223	105000	322594100	5380	5380	5380	5380	65
547	20241223	104900	322244400	5380	5380	5380	5380	130
548	20241223	104800	321545000	5380	5380	5380	5380	65
549	20241223	104700	321195300	5360	5380	5380	5360	130
550	20241223	104600	320497200	5370	5370	5380	5370	112
551	20241223	104500	319895110	5380	5380	5380	5380	66
552	20241223	104400	319540030	5380	5380	5380	5380	136
553	20241223	104300	318808350	5380	5380	5380	5380	65
554	20241223	104200	318458650	5380	5380	5380	5380	105
555	20241223	104100	317893750	5380	5370	5380	5370	164
556	20241223	104000	317012420	5360	5380	5380	5360	1135
557	20241223	103900	310906200	5380	5380	5380	5380	68
558	20241223	103800	310540360	5380	5370	5380	5370	67
559	20241223	103700	310179920	5370	5380	5380	5370	68
560	20241223	103600	309814110	5370	5370	5380	5370	114
561	20241223	103500	309201280	5380	5380	5380	5360	537
562	20241223	103400	306320360	5360	5380	5380	5360	70
563	20241223	103300	305943860	5380	5380	5380	5360	978
564	20241223	103200	300698220	5380	5360	5380	5360	879
565	20241223	103100	295984580	5380	5380	5380	5380	72
566	20241223	103000	295597220	5380	5380	5380	5380	130
567	20241223	102900	294897820	5380	5370	5380	5370	129
568	20241223	102800	294204440	5380	5380	5380	5380	65
569	20241223	102700	293854740	5380	5380	5380	5380	65
570	20241223	102600	293505040	5380	5370	5380	5370	153
571	20241223	102500	292682770	5380	5380	5380	5380	808
572	20241223	102400	288335730	5380	5380	5380	5380	70
573	20241223	102300	287959130	5380	5380	5380	5380	66
574	20241223	102200	287604050	5380	5380	5380	5380	85
575	20241223	102100	287146750	5380	5380	5380	5370	580
576	20241223	102000	284030850	5380	5380	5380	5380	73
577	20241223	101900	283638110	5380	5380	5380	5380	65
578	20241223	101800	283288410	5380	5380	5380	5380	65
579	20241223	101700	282938710	5380	5380	5380	5380	65
580	20241223	101600	282589010	5380	5380	5380	5380	137
581	20241223	101500	281851950	5380	5380	5380	5380	398
582	20241223	101400	279710710	5380	5370	5380	5370	280
583	20241223	101300	278206310	5380	5380	5380	5380	66
584	20241223	101200	277851230	5380	5370	5380	5370	136
585	20241223	101100	277120260	5370	5370	5370	5370	150
586	20241223	101000	276314760	5370	5370	5370	5370	173
587	20241223	100900	275385750	5370	5370	5370	5370	74
588	20241223	100800	274988370	5360	5370	5370	5360	832
589	20241223	100700	270522520	5370	5370	5370	5360	289
590	20241223	100600	268970680	5370	5370	5370	5370	112
591	20241223	100500	268369240	5370	5370	5370	5370	98
592	20241223	100400	267842980	5370	5370	5370	5370	98
593	20241223	100300	267316720	5370	5380	5380	5370	138
594	20241223	100200	266574570	5370	5370	5370	5360	231
595	20241223	100100	265335030	5360	5360	5370	5360	234
596	20241223	100000	264080040	5360	5370	5370	5360	257
597	20241223	095900	262701810	5370	5360	5370	5360	76
598	20241223	095800	262293700	5360	5380	5380	5360	230
599	20241223	095700	261058950	5380	5380	5380	5380	65
600	20241223	095600	260709250	5360	5380	5380	5360	70
601	20241223	095500	260332750	5370	5380	5380	5370	694
602	20241223	095400	256605250	5380	5380	5380	5370	1686
603	20241223	095300	247538190	5390	5390	5390	5390	184
604	20241223	095200	246546430	5390	5390	5390	5390	85
605	20241223	095100	246088280	5390	5400	5400	5380	315
606	20241223	095000	244392920	5390	5390	5390	5390	336
607	20241223	094900	242581880	5390	5380	5390	5380	1025
608	20241223	094800	237067320	5390	5390	5390	5370	207
609	20241223	094700	235952890	5390	5390	5390	5390	1192
610	20241223	094600	229528010	5390	5390	5390	5390	95
611	20241223	094500	229015960	5390	5390	5390	5390	172
612	20241223	094400	228088880	5390	5390	5390	5380	150
613	20241223	094300	227280580	5380	5390	5390	5380	222
614	20241223	094200	226085570	5390	5390	5390	5390	83
615	20241223	094100	225638200	5390	5390	5390	5390	102
616	20241223	094000	225088420	5390	5380	5390	5380	1969
617	20241223	093900	214493530	5380	5380	5380	5370	894
618	20241223	093800	209688810	5380	5380	5380	5370	687
619	20241223	093700	205998860	5380	5380	5390	5370	610
620	20241223	093600	202720700	5380	5380	5390	5380	234
621	20241223	093500	201461040	5380	5380	5390	5380	310
622	20241223	093400	199791100	5380	5360	5380	5360	196
623	20241223	093300	198737290	5390	5390	5390	5390	73
624	20241223	093200	198343820	5390	5390	5390	5390	154
625	20241223	093100	197513760	5390	5370	5400	5370	188
626	20241223	093000	196501920	5370	5380	5380	5350	391
627	20241223	092900	194406680	5380	5380	5380	5380	65
628	20241223	092800	194056980	5380	5370	5380	5350	551
629	20241223	092700	191102670	5370	5370	5370	5370	106
630	20241223	092600	190533450	5380	5350	5380	5350	150
631	20241223	092500	189726600	5380	5360	5380	5360	1130
632	20241223	092400	183667200	5360	5380	5380	5360	103
633	20241223	092300	183113820	5380	5340	5380	5340	379
634	20241223	092200	181077380	5340	5340	5340	5340	68
635	20241223	092100	180714260	5360	5340	5360	5340	191
636	20241223	092000	179692620	5350	5340	5380	5320	3171
637	20241223	091900	162762530	5390	5340	5390	5340	705
638	20241223	091800	158983680	5340	5350	5360	5340	368
639	20241223	091700	157016590	5350	5350	5350	5350	6
640	20241223	091600	156984490	5350	5340	5350	5340	134
641	20241223	091500	156267690	5340	5360	5360	5340	2286
642	20241223	091400	144037900	5370	5370	5370	5360	888
643	20241223	091300	139273720	5370	5370	5370	5360	586
644	20241223	091200	136132230	5370	5360	5370	5360	73
645	20241223	091100	135740530	5370	5370	5370	5370	36
646	20241223	091000	135547210	5370	5370	5370	5370	4
647	20241223	090900	135525730	5370	5370	5370	5360	1415
648	20241223	090800	127931010	5370	5370	5370	5360	148
649	20241223	090700	127136430	5360	5370	5370	5360	1667
650	20241223	090600	118201040	5370	5370	5370	5360	387
651	20241223	090500	116123810	5370	5370	5370	5360	3300
652	20241223	090400	98426230	5360	5380	5390	5360	1859
653	20241223	090300	88436690	5380	5400	5410	5380	2527
654	20241223	090200	74817050	5400	5400	5410	5400	396
655	20241223	090100	72678420	5370	5370	5370	5370	56
656	20241223	090000	72377700	5410	5330	5410	5330	13245