KissMeData/079160/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	195400	686668730	5390	5390	5390	5390	1629
3	20241224	195300	686668730	5390	5390	5390	5390	0
4	20241224	195200	686668730	5390	5390	5390	5390	0
5	20241224	195100	686668730	5390	5390	5390	5390	0
6	20241224	195000	686668730	5390	5390	5390	5390	0
7	20241224	194900	686668730	5390	5390	5390	5390	0
8	20241224	194800	686668730	5390	5390	5390	5390	0
9	20241224	194700	686668730	5390	5390	5390	5390	0
10	20241224	194600	686668730	5390	5390	5390	5390	0
11	20241224	194500	686668730	5390	5390	5390	5390	0
12	20241224	194400	686668730	5390	5390	5390	5390	0
13	20241224	194300	686668730	5390	5390	5390	5390	0
14	20241224	194200	686668730	5390	5390	5390	5390	0
15	20241224	194100	686668730	5390	5390	5390	5390	0
16	20241224	194000	686668730	5390	5390	5390	5390	0
17	20241224	193900	686668730	5390	5390	5390	5390	0
18	20241224	193800	686668730	5390	5390	5390	5390	0
19	20241224	193700	686668730	5390	5390	5390	5390	0
20	20241224	193600	686668730	5390	5390	5390	5390	0
21	20241224	193500	686668730	5390	5390	5390	5390	0
22	20241224	193400	686668730	5390	5390	5390	5390	0
23	20241224	193300	686668730	5390	5390	5390	5390	0
24	20241224	193200	686668730	5390	5390	5390	5390	0
25	20241224	193100	686668730	5390	5390	5390	5390	0
26	20241224	193000	686668730	5390	5390	5390	5390	0
27	20241224	192900	686668730	5390	5390	5390	5390	0
28	20241224	192800	686668730	5390	5390	5390	5390	0
29	20241224	192700	686668730	5390	5390	5390	5390	0
30	20241224	192600	686668730	5390	5390	5390	5390	0
31	20241224	192500	686668730	5390	5390	5390	5390	0
32	20241224	192400	686668730	5390	5390	5390	5390	1629
33	20241224	192300	686668730	5390	5390	5390	5390	0
34	20241224	192200	686668730	5390	5390	5390	5390	0
35	20241224	192100	686668730	5390	5390	5390	5390	0
36	20241224	192000	686668730	5390	5390	5390	5390	0
37	20241224	191900	686668730	5390	5390	5390	5390	0
38	20241224	191800	686668730	5390	5390	5390	5390	0
39	20241224	191700	686668730	5390	5390	5390	5390	0
40	20241224	191600	686668730	5390	5390	5390	5390	0
41	20241224	191500	686668730	5390	5390	5390	5390	0
42	20241224	191400	686668730	5390	5390	5390	5390	0
43	20241224	191300	686668730	5390	5390	5390	5390	0
44	20241224	191200	686668730	5390	5390	5390	5390	0
45	20241224	191100	686668730	5390	5390	5390	5390	0
46	20241224	191000	686668730	5390	5390	5390	5390	0
47	20241224	190900	686668730	5390	5390	5390	5390	0
48	20241224	190800	686668730	5390	5390	5390	5390	0
49	20241224	190700	686668730	5390	5390	5390	5390	0
50	20241224	190600	686668730	5390	5390	5390	5390	0
51	20241224	190500	686668730	5390	5390	5390	5390	0
52	20241224	190400	686668730	5390	5390	5390	5390	0
53	20241224	190300	686668730	5390	5390	5390	5390	0
54	20241224	190200	686668730	5390	5390	5390	5390	0
55	20241224	190100	686668730	5390	5390	5390	5390	0
56	20241224	190000	686668730	5390	5390	5390	5390	0
57	20241224	185900	686668730	5390	5390	5390	5390	0
58	20241224	185800	686668730	5390	5390	5390	5390	0
59	20241224	185700	686668730	5390	5390	5390	5390	0
60	20241224	185600	686668730	5390	5390	5390	5390	0
61	20241224	185500	686668730	5390	5390	5390	5390	0
62	20241224	185400	686668730	5390	5390	5390	5390	1629
63	20241224	185300	686668730	5390	5390	5390	5390	0
64	20241224	185200	686668730	5390	5390	5390	5390	0
65	20241224	185100	686668730	5390	5390	5390	5390	0
66	20241224	185000	686668730	5390	5390	5390	5390	0
67	20241224	184900	686668730	5390	5390	5390	5390	0
68	20241224	184800	686668730	5390	5390	5390	5390	0
69	20241224	184700	686668730	5390	5390	5390	5390	0
70	20241224	184600	686668730	5390	5390	5390	5390	0
71	20241224	184500	686668730	5390	5390	5390	5390	0
72	20241224	184400	686668730	5390	5390	5390	5390	0
73	20241224	184300	686668730	5390	5390	5390	5390	0
74	20241224	184200	686668730	5390	5390	5390	5390	0
75	20241224	184100	686668730	5390	5390	5390	5390	0
76	20241224	184000	686668730	5390	5390	5390	5390	0
77	20241224	183900	686668730	5390	5390	5390	5390	0
78	20241224	183800	686668730	5390	5390	5390	5390	0
79	20241224	183700	686668730	5390	5390	5390	5390	0
80	20241224	183600	686668730	5390	5390	5390	5390	0
81	20241224	183500	686668730	5390	5390	5390	5390	0
82	20241224	183400	686668730	5390	5390	5390	5390	0
83	20241224	183300	686668730	5390	5390	5390	5390	0
84	20241224	183200	686668730	5390	5390	5390	5390	0
85	20241224	183100	686668730	5390	5390	5390	5390	0
86	20241224	183000	686668730	5390	5390	5390	5390	0
87	20241224	182900	686668730	5390	5390	5390	5390	0
88	20241224	182800	686668730	5390	5390	5390	5390	0
89	20241224	182700	686668730	5390	5390	5390	5390	0
90	20241224	182600	686668730	5390	5390	5390	5390	0
91	20241224	182500	686668730	5390	5390	5390	5390	0
92	20241224	182400	686668730	5390	5390	5390	5390	1629
93	20241224	182300	686668730	5390	5390	5390	5390	0
94	20241224	182200	686668730	5390	5390	5390	5390	0
95	20241224	182100	686668730	5390	5390	5390	5390	0
96	20241224	182000	686668730	5390	5390	5390	5390	0
97	20241224	181900	686668730	5390	5390	5390	5390	0
98	20241224	181800	686668730	5390	5390	5390	5390	0
99	20241224	181700	686668730	5390	5390	5390	5390	0
100	20241224	181600	686668730	5390	5390	5390	5390	0
101	20241224	181500	686668730	5390	5390	5390	5390	0
102	20241224	181400	686668730	5390	5390	5390	5390	0
103	20241224	181300	686668730	5390	5390	5390	5390	0
104	20241224	181200	686668730	5390	5390	5390	5390	0
105	20241224	181100	686668730	5390	5390	5390	5390	0
106	20241224	181000	686668730	5390	5390	5390	5390	0
107	20241224	180900	686668730	5390	5390	5390	5390	0
108	20241224	180800	686668730	5390	5390	5390	5390	0
109	20241224	180700	686668730	5390	5390	5390	5390	0
110	20241224	180600	686668730	5390	5390	5390	5390	0
111	20241224	180500	686668730	5390	5390	5390	5390	0
112	20241224	180400	686668730	5390	5390	5390	5390	0
113	20241224	180300	686668730	5390	5390	5390	5390	0
114	20241224	180200	686668730	5390	5390	5390	5390	0
115	20241224	180100	686668730	5390	5390	5390	5390	0
116	20241224	180000	686668730	5390	5390	5390	5390	0
117	20241224	175900	686668730	5390	5390	5390	5390	0
118	20241224	175800	686668730	5390	5390	5390	5390	0
119	20241224	175700	686668730	5390	5390	5390	5390	0
120	20241224	175600	686668730	5390	5390	5390	5390	0
121	20241224	175500	686668730	5390	5390	5390	5390	0
122	20241224	175400	686668730	5390	5390	5390	5390	1629
123	20241224	175300	686668730	5390	5390	5390	5390	0
124	20241224	175200	686668730	5390	5390	5390	5390	0
125	20241224	175100	686668730	5390	5390	5390	5390	0
126	20241224	175000	686668730	5390	5390	5390	5390	0
127	20241224	174900	686668730	5390	5390	5390	5390	0
128	20241224	174800	686668730	5390	5390	5390	5390	0
129	20241224	174700	686668730	5390	5390	5390	5390	0
130	20241224	174600	686668730	5390	5390	5390	5390	0
131	20241224	174500	686668730	5390	5390	5390	5390	0
132	20241224	174400	686668730	5390	5390	5390	5390	0
133	20241224	174300	686668730	5390	5390	5390	5390	0
134	20241224	174200	686668730	5390	5390	5390	5390	0
135	20241224	174100	686668730	5390	5390	5390	5390	0
136	20241224	174000	686668730	5390	5390	5390	5390	0
137	20241224	173900	686668730	5390	5390	5390	5390	0
138	20241224	173800	686668730	5390	5390	5390	5390	0
139	20241224	173700	686668730	5390	5390	5390	5390	0
140	20241224	173600	686668730	5390	5390	5390	5390	0
141	20241224	173500	686668730	5390	5390	5390	5390	0
142	20241224	173400	686668730	5390	5390	5390	5390	0
143	20241224	173300	686668730	5390	5390	5390	5390	0
144	20241224	173200	686668730	5390	5390	5390	5390	0
145	20241224	173100	686668730	5390	5390	5390	5390	0
146	20241224	173000	686668730	5390	5390	5390	5390	0
147	20241224	172900	686668730	5390	5390	5390	5390	0
148	20241224	172800	686668730	5390	5390	5390	5390	0
149	20241224	172700	686668730	5390	5390	5390	5390	0
150	20241224	172600	686668730	5390	5390	5390	5390	0
151	20241224	172500	686668730	5390	5390	5390	5390	0
152	20241224	172400	686668730	5390	5390	5390	5390	1629
153	20241224	172300	686668730	5390	5390	5390	5390	0
154	20241224	172200	686668730	5390	5390	5390	5390	0
155	20241224	172100	686668730	5390	5390	5390	5390	0
156	20241224	172000	686668730	5390	5390	5390	5390	0
157	20241224	171900	686668730	5390	5390	5390	5390	0
158	20241224	171800	686668730	5390	5390	5390	5390	0
159	20241224	171700	686668730	5390	5390	5390	5390	0
160	20241224	171600	686668730	5390	5390	5390	5390	0
161	20241224	171500	686668730	5390	5390	5390	5390	0
162	20241224	171400	686668730	5390	5390	5390	5390	0
163	20241224	171300	686668730	5390	5390	5390	5390	0
164	20241224	171200	686668730	5390	5390	5390	5390	0
165	20241224	171100	686668730	5390	5390	5390	5390	0
166	20241224	171000	686668730	5390	5390	5390	5390	0
167	20241224	170900	686668730	5390	5390	5390	5390	0
168	20241224	170800	686668730	5390	5390	5390	5390	0
169	20241224	170700	686668730	5390	5390	5390	5390	0
170	20241224	170600	686668730	5390	5390	5390	5390	0
171	20241224	170500	686668730	5390	5390	5390	5390	0
172	20241224	170400	686668730	5390	5390	5390	5390	0
173	20241224	170300	686668730	5390	5390	5390	5390	0
174	20241224	170200	686668730	5390	5390	5390	5390	0
175	20241224	170100	686668730	5390	5390	5390	5390	0
176	20241224	170000	686668730	5390	5390	5390	5390	0
177	20241224	165900	686668730	5390	5390	5390	5390	0
178	20241224	165800	686668730	5390	5390	5390	5390	0
179	20241224	165700	686668730	5390	5390	5390	5390	0
180	20241224	165600	686668730	5390	5390	5390	5390	0
181	20241224	165500	686668730	5390	5390	5390	5390	0
182	20241224	165400	686668730	5390	5390	5390	5390	1629
183	20241224	165300	686668730	5390	5390	5390	5390	0
184	20241224	165200	686668730	5390	5390	5390	5390	0
185	20241224	165100	686668730	5390	5390	5390	5390	0
186	20241224	165000	686668730	5390	5390	5390	5390	0
187	20241224	164900	686668730	5390	5390	5390	5390	0
188	20241224	164800	686668730	5390	5390	5390	5390	0
189	20241224	164700	686668730	5390	5390	5390	5390	0
190	20241224	164600	686668730	5390	5390	5390	5390	0
191	20241224	164500	686668730	5390	5390	5390	5390	0
192	20241224	164400	686668730	5390	5390	5390	5390	0
193	20241224	164300	686668730	5390	5390	5390	5390	0
194	20241224	164200	686668730	5390	5390	5390	5390	0
195	20241224	164100	686668730	5390	5390	5390	5390	0
196	20241224	164000	686668730	5390	5390	5390	5390	0
197	20241224	163900	686668730	5390	5390	5390	5390	0
198	20241224	163800	686668730	5390	5390	5390	5390	0
199	20241224	163700	686668730	5390	5390	5390	5390	0
200	20241224	163600	686668730	5390	5390	5390	5390	0
201	20241224	163500	686668730	5390	5390	5390	5390	0
202	20241224	163400	686668730	5390	5390	5390	5390	0
203	20241224	163300	686668730	5390	5390	5390	5390	0
204	20241224	163200	686668730	5390	5390	5390	5390	0
205	20241224	163100	686668730	5390	5390	5390	5390	0
206	20241224	163000	686668730	5390	5390	5390	5390	0
207	20241224	162900	686668730	5390	5390	5390	5390	0
208	20241224	162800	686668730	5390	5390	5390	5390	0
209	20241224	162700	686668730	5390	5390	5390	5390	0
210	20241224	162600	686668730	5390	5390	5390	5390	0
211	20241224	162500	686668730	5390	5390	5390	5390	0
212	20241224	162400	686668730	5390	5390	5390	5390	1629
213	20241224	162300	686668730	5390	5390	5390	5390	0
214	20241224	162200	686668730	5390	5390	5390	5390	0
215	20241224	162100	686668730	5390	5390	5390	5390	0
216	20241224	162000	686668730	5390	5390	5390	5390	0
217	20241224	161900	686668730	5390	5390	5390	5390	0
218	20241224	161800	686668730	5390	5390	5390	5390	0
219	20241224	161700	686668730	5390	5390	5390	5390	0
220	20241224	161600	686668730	5390	5390	5390	5390	0
221	20241224	161500	686668730	5390	5390	5390	5390	0
222	20241224	161400	686668730	5390	5390	5390	5390	0
223	20241224	161300	686668730	5390	5390	5390	5390	0
224	20241224	161200	686668730	5390	5390	5390	5390	0
225	20241224	161100	686668730	5390	5390	5390	5390	0
226	20241224	161000	686668730	5390	5390	5390	5390	0
227	20241224	160900	686668730	5390	5390	5390	5390	0
228	20241224	160800	686668730	5390	5390	5390	5390	0
229	20241224	160700	686668730	5390	5390	5390	5390	0
230	20241224	160600	686668730	5390	5390	5390	5390	0
231	20241224	160500	686668730	5390	5390	5390	5390	0
232	20241224	160400	686668730	5390	5390	5390	5390	0
233	20241224	160300	686668730	5390	5390	5390	5390	0
234	20241224	160200	686668730	5390	5390	5390	5390	0
235	20241224	160100	686668730	5390	5390	5390	5390	0
236	20241224	160000	686668730	5390	5390	5390	5390	0
237	20241224	155900	686668730	5390	5390	5390	5390	0
238	20241224	155800	686668730	5390	5390	5390	5390	0
239	20241224	155700	686668730	5390	5390	5390	5390	0
240	20241224	155600	686668730	5390	5390	5390	5390	0
241	20241224	155500	686668730	5390	5390	5390	5390	0
242	20241224	155400	686668730	5390	5390	5390	5390	1629
243	20241224	155300	686668730	5390	5390	5390	5390	0
244	20241224	155200	686668730	5390	5390	5390	5390	0
245	20241224	155100	686668730	5390	5390	5390	5390	0
246	20241224	155000	686668730	5390	5390	5390	5390	0
247	20241224	154900	686668730	5390	5390	5390	5390	0
248	20241224	154800	686668730	5390	5390	5390	5390	0
249	20241224	154700	686668730	5390	5390	5390	5390	0
250	20241224	154600	686668730	5390	5390	5390	5390	0
251	20241224	154500	686668730	5390	5390	5390	5390	0
252	20241224	154400	686668730	5390	5390	5390	5390	0
253	20241224	154300	686668730	5390	5390	5390	5390	0
254	20241224	154200	686668730	5390	5390	5390	5390	0
255	20241224	154100	686668730	5390	5390	5390	5390	0
256	20241224	154000	686668730	5390	5390	5390	5390	0
257	20241224	153900	686668730	5390	5390	5390	5390	0
258	20241224	153800	686668730	5390	5390	5390	5390	0
259	20241224	153700	686668730	5390	5390	5390	5390	0
260	20241224	153600	686668730	5390	5390	5390	5390	0
261	20241224	153500	686668730	5390	5390	5390	5390	0
262	20241224	153400	686668730	5390	5390	5390	5390	0
263	20241224	153300	686668730	5390	5390	5390	5390	0
264	20241224	153200	686668730	5390	5390	5390	5390	0
265	20241224	153100	686668730	5390	5390	5390	5390	0
266	20241224	153000	686668730	5390	5390	5390	5390	1629
267	20241224	152900	677888420	5390	5390	5390	5390	0
268	20241224	152800	677888420	5390	5390	5390	5390	0
269	20241224	152700	677888420	5390	5390	5390	5390	0
270	20241224	152600	677888420	5390	5390	5390	5390	0
271	20241224	152500	677888420	5390	5390	5390	5390	0
272	20241224	152400	677888420	5390	5390	5390	5390	0
273	20241224	152300	677888420	5390	5390	5390	5390	0
274	20241224	152200	677888420	5390	5390	5390	5390	0
275	20241224	152100	677888420	5390	5390	5390	5390	0
276	20241224	152000	677888420	5390	5390	5390	5390	0
277	20241224	151900	677888420	5390	5350	5400	5350	5133
278	20241224	151800	650297690	5350	5350	5350	5350	1
279	20241224	151700	650292340	5350	5370	5370	5350	38
280	20241224	151600	650088300	5360	5360	5360	5360	2841
281	20241224	151500	634860540	5360	5360	5360	5360	2677
282	20241224	151400	620511820	5360	5360	5360	5350	5918
283	20241224	151300	588793260	5360	5350	5360	5350	2350
284	20241224	151200	576217250	5350	5350	5350	5340	46
285	20241224	151100	575971170	5340	5350	5350	5340	171
286	20241224	151000	575057280	5350	5350	5350	5340	1428
287	20241224	150900	567418470	5350	5340	5350	5340	2594
288	20241224	150800	553566380	5350	5350	5350	5350	16
289	20241224	150700	553480780	5350	5350	5350	5350	27
290	20241224	150600	553336330	5350	5340	5350	5340	246
291	20241224	150500	552022320	5350	5350	5350	5350	19
292	20241224	150400	551920670	5350	5340	5350	5340	114
293	20241224	150300	551311870	5350	5340	5350	5340	11
294	20241224	150200	551253030	5340	5350	5350	5340	618
295	20241224	150100	547947730	5350	5350	5350	5350	524
296	20241224	150000	545144330	5350	5350	5350	5350	19
297	20241224	145900	545042680	5350	5350	5360	5350	145
298	20241224	145800	544266840	5350	5350	5350	5350	171
299	20241224	145700	543351990	5350	5350	5350	5350	17
300	20241224	145600	543261040	5350	5350	5350	5340	1018
301	20241224	145500	537824760	5350	5350	5350	5350	1
302	20241224	145400	537819410	5350	5350	5350	5350	6
303	20241224	145300	537787310	5350	5350	5350	5350	56
304	20241224	145200	537487710	5350	5350	5350	5350	7
305	20241224	145100	537450260	5350	5350	5350	5350	0
306	20241224	145000	537450260	5350	5350	5350	5350	106
307	20241224	144900	536883160	5350	5350	5350	5350	0
308	20241224	144800	536883160	5350	5350	5350	5350	6
309	20241224	144700	536851060	5330	5330	5340	5330	1146
310	20241224	144600	530742710	5340	5340	5340	5340	26
311	20241224	144500	530603870	5340	5340	5350	5340	102
312	20241224	144400	530059160	5340	5350	5360	5340	7591
313	20241224	144300	489522900	5350	5350	5350	5350	79
314	20241224	144200	489100250	5360	5360	5360	5350	1947
315	20241224	144100	478664950	5350	5360	5360	5350	2074
316	20241224	144000	467568730	5360	5360	5360	5360	16
317	20241224	143900	467482970	5360	5360	5360	5360	67
318	20241224	143800	467123850	5360	5360	5360	5360	140
319	20241224	143700	466373450	5360	5360	5360	5360	20
320	20241224	143600	466266250	5360	5360	5360	5360	539
321	20241224	143500	463377210	5360	5360	5360	5360	7
322	20241224	143400	463339690	5360	5360	5360	5360	0
323	20241224	143300	463339690	5360	5360	5360	5360	226
324	20241224	143200	462128330	5360	5360	5360	5360	14
325	20241224	143100	462053290	5360	5350	5360	5350	101
326	20241224	143000	461512780	5350	5350	5350	5350	22
327	20241224	142900	461395080	5350	5350	5350	5350	18
328	20241224	142800	461298780	5340	5350	5350	5340	1158
329	20241224	142700	455104510	5360	5360	5360	5360	6
330	20241224	142600	455072350	5360	5360	5360	5350	1334
331	20241224	142500	447934970	5370	5360	5370	5360	98
332	20241224	142400	447409040	5370	5360	5370	5360	36
333	20241224	142300	447216010	5370	5360	5370	5360	36
334	20241224	142200	447022960	5370	5360	5370	5360	1113
335	20241224	142100	441057200	5360	5360	5360	5360	29
336	20241224	142000	440901760	5360	5360	5360	5360	25
337	20241224	141900	440767760	5360	5360	5360	5360	11
338	20241224	141800	440708800	5360	5360	5360	5360	18
339	20241224	141700	440612320	5360	5360	5360	5360	43
340	20241224	141600	440381840	5360	5360	5360	5360	178
341	20241224	141500	439427760	5360	5350	5360	5350	2804
342	20241224	141400	424426270	5360	5360	5360	5350	713
343	20241224	141300	420611590	5370	5360	5370	5360	28
344	20241224	141200	420461480	5360	5370	5370	5360	2243
345	20241224	141100	408438840	5370	5370	5370	5370	7
346	20241224	141000	408401250	5370	5370	5370	5370	14
347	20241224	140900	408326070	5370	5370	5370	5370	11
348	20241224	140800	408267000	5370	5370	5370	5370	516
349	20241224	140700	405496080	5370	5370	5370	5370	10
350	20241224	140600	405442380	5360	5370	5370	5360	6
351	20241224	140500	405410170	5370	5370	5370	5360	358
352	20241224	140400	403487770	5370	5370	5370	5370	8
353	20241224	140300	403444810	5370	5370	5370	5370	16
354	20241224	140200	403358890	5370	5370	5370	5370	4
355	20241224	140100	403337410	5370	5370	5370	5370	23
356	20241224	140000	403213900	5370	5370	5370	5370	0
357	20241224	135900	403213900	5370	5370	5370	5370	14
358	20241224	135800	403138720	5360	5360	5360	5360	1
359	20241224	135700	403133360	5370	5370	5370	5370	56
360	20241224	135600	402832640	5370	5370	5370	5360	205
361	20241224	135500	401733790	5370	5370	5370	5370	45
362	20241224	135400	401492140	5370	5370	5370	5370	4
363	20241224	135300	401470660	5370	5370	5370	5370	17
364	20241224	135200	401379370	5370	5370	5370	5370	20
365	20241224	135100	401271970	5360	5360	5360	5360	0
366	20241224	135000	401271970	5360	5370	5370	5360	267
367	20241224	134900	399840650	5370	5370	5370	5370	4
368	20241224	134800	399819170	5370	5370	5370	5370	27
369	20241224	134700	399674180	5370	5370	5370	5370	8
370	20241224	134600	399631220	5370	5370	5370	5370	16
371	20241224	134500	399545300	5360	5360	5360	5360	408
372	20241224	134400	397358420	5360	5360	5360	5360	30
373	20241224	134300	397197620	5360	5360	5360	5360	17
374	20241224	134200	397106500	5360	5360	5360	5360	21
375	20241224	134100	396993940	5360	5360	5360	5360	18
376	20241224	134000	396897460	5360	5360	5360	5360	17
377	20241224	133900	396806340	5360	5360	5360	5360	24
378	20241224	133800	396677700	5360	5360	5360	5360	58
379	20241224	133700	396366820	5360	5360	5360	5360	342
380	20241224	133600	394533700	5360	5350	5360	5350	8
381	20241224	133500	394490840	5360	5360	5360	5350	123
382	20241224	133400	393832560	5360	5360	5360	5350	179
383	20241224	133300	392874110	5360	5360	5360	5360	21
384	20241224	133200	392761550	5360	5360	5360	5360	21
385	20241224	133100	392648990	5360	5360	5360	5360	19
386	20241224	133000	392547150	5360	5360	5360	5360	15
387	20241224	132900	392466750	5360	5360	5360	5350	25
388	20241224	132800	392332760	5360	5360	5360	5360	55
389	20241224	132700	392037960	5360	5360	5360	5360	52
390	20241224	132600	391759240	5360	5360	5370	5360	280
391	20241224	132500	390258400	5360	5360	5360	5360	18
392	20241224	132400	390161920	5360	5360	5360	5360	23
393	20241224	132300	390038640	5360	5360	5360	5360	19
394	20241224	132200	389936800	5360	5360	5360	5360	18
395	20241224	132100	389840320	5360	5360	5360	5360	52
396	20241224	132000	389561600	5360	5360	5360	5360	34
397	20241224	131900	389379360	5360	5360	5360	5360	21
398	20241224	131800	389266800	5360	5360	5360	5360	26
399	20241224	131700	389127440	5360	5360	5360	5360	14
400	20241224	131600	389052400	5360	5360	5360	5360	238
401	20241224	131500	387776720	5360	5360	5360	5360	12
402	20241224	131400	387712400	5360	5360	5360	5360	22
403	20241224	131300	387594480	5360	5360	5360	5360	59
404	20241224	131200	387278240	5360	5350	5360	5350	369
405	20241224	131100	385300530	5350	5350	5350	5350	161
406	20241224	131000	384439180	5350	5350	5350	5350	342
407	20241224	130900	382609480	5350	5350	5350	5350	67
408	20241224	130800	382251030	5350	5350	5350	5350	21
409	20241224	130700	382138680	5340	5340	5340	5340	0
410	20241224	130600	382138680	5340	5340	5350	5340	439
411	20241224	130500	379794360	5340	5350	5350	5340	356
412	20241224	130400	377893300	5350	5350	5350	5350	22
413	20241224	130300	377775600	5340	5350	5350	5340	2562
414	20241224	130200	364094390	5350	5360	5360	5340	4907
415	20241224	130100	337861860	5360	5360	5360	5360	29
416	20241224	130000	337706420	5360	5360	5360	5350	40
417	20241224	125900	337492300	5360	5360	5360	5360	14
418	20241224	125800	337417260	5350	5360	5360	5350	2010
419	20241224	125700	326663640	5360	5360	5360	5360	28
420	20241224	125600	326513560	5360	5360	5360	5360	38
421	20241224	125500	326309880	5360	5360	5360	5360	1466
422	20241224	125400	318452120	5360	5360	5360	5350	402
423	20241224	125300	316301270	5350	5360	5360	5350	2165
424	20241224	125200	304699570	5360	5370	5370	5360	306
425	20241224	125100	303058480	5370	5370	5370	5370	107
426	20241224	125000	302483890	5360	5360	5360	5360	12
427	20241224	124900	302419570	5370	5370	5370	5370	6
428	20241224	124800	302387350	5360	5370	5370	5360	19
429	20241224	124700	302285450	5370	5370	5370	5370	6
430	20241224	124600	302253230	5370	5370	5370	5370	6
431	20241224	124500	302221010	5360	5370	5370	5360	18
432	20241224	124400	302124470	5370	5370	5370	5370	11
433	20241224	124300	302065400	5360	5360	5360	5360	13
434	20241224	124200	301995720	5370	5370	5370	5370	6
435	20241224	124100	301963500	5370	5360	5370	5360	20
436	20241224	124000	301856220	5370	5370	5370	5370	6
437	20241224	123900	301824000	5360	5360	5360	5360	12
438	20241224	123800	301759680	5370	5370	5370	5370	6
439	20241224	123700	301727460	5360	5360	5360	5360	13
440	20241224	123600	301657780	5370	5360	5370	5360	22
441	20241224	123500	301539820	5360	5360	5360	5360	34
442	20241224	123400	301357580	5370	5360	5370	5360	84
443	20241224	123300	300907280	5360	5360	5360	5360	72
444	20241224	123200	300521360	5370	5360	5370	5360	20
445	20241224	123100	300414090	5360	5360	5360	5360	43
446	20241224	123000	300183610	5360	5360	5370	5360	363
447	20241224	122900	298237920	5360	5360	5360	5360	93
448	20241224	122800	297739440	5360	5360	5370	5360	91
449	20241224	122700	297251670	5360	5360	5370	5350	258
450	20241224	122600	295870550	5370	5360	5370	5360	80
451	20241224	122500	295441710	5350	5360	5360	5350	85
452	20241224	122400	294986230	5360	5350	5360	5350	123
453	20241224	122300	294328130	5360	5360	5360	5350	40
454	20241224	122200	294113860	5360	5360	5360	5360	855
455	20241224	122100	289531060	5370	5370	5370	5360	36
456	20241224	122000	289337860	5370	5370	5370	5370	0
457	20241224	121900	289337860	5370	5360	5370	5360	18
458	20241224	121800	289241320	5370	5370	5370	5370	2
459	20241224	121700	289230580	5370	5360	5370	5360	29
460	20241224	121600	289075080	5370	5370	5370	5370	0
461	20241224	121500	289075080	5370	5370	5370	5370	27
462	20241224	121400	288930090	5370	5370	5370	5360	403
463	20241224	121300	286766100	5360	5360	5360	5360	0
464	20241224	121200	286766100	5360	5370	5370	5360	19
465	20241224	121100	286664200	5360	5360	5360	5360	0
466	20241224	121000	286664200	5360	5370	5370	5360	18
467	20241224	120900	286567660	5370	5360	5370	5360	2549
468	20241224	120800	272904720	5360	5360	5370	5360	44
469	20241224	120700	272668820	5360	5370	5370	5360	100
470	20241224	120600	272132320	5370	5360	5370	5360	35
471	20241224	120500	271944490	5370	5370	5370	5370	0
472	20241224	120400	271944490	5370	5360	5370	5360	198
473	20241224	120300	270883150	5360	5370	5370	5360	42
474	20241224	120200	270657730	5370	5370	5370	5370	13
475	20241224	120100	270587920	5360	5370	5370	5360	14
476	20241224	120000	270512870	5370	5370	5370	5370	17
477	20241224	115900	270421580	5360	5370	5370	5360	18
478	20241224	115800	270325040	5370	5370	5370	5370	24
479	20241224	115700	270196160	5370	5370	5370	5370	33
480	20241224	115600	270018950	5370	5370	5370	5360	419
481	20241224	115500	267769020	5370	5360	5370	5360	74
482	20241224	115400	267371650	5360	5370	5370	5360	22
483	20241224	115300	267253630	5370	5370	5370	5370	26
484	20241224	115200	267114010	5360	5370	5370	5360	318
485	20241224	115100	265406480	5370	5370	5370	5370	25
486	20241224	115000	265272230	5370	5370	5370	5360	79
487	20241224	114900	264848220	5370	5370	5370	5370	24
488	20241224	114800	264719340	5370	5360	5370	5360	285
489	20241224	114700	263189710	5370	5370	5370	5370	12
490	20241224	114600	263125270	5360	5370	5370	5360	219
491	20241224	114500	261949370	5370	5370	5370	5370	7
492	20241224	114400	261911780	5370	5370	5370	5370	18
493	20241224	114300	261815120	5370	5370	5370	5360	22
494	20241224	114200	261697100	5370	5370	5370	5370	13
495	20241224	114100	261627290	5360	5360	5360	5360	13
496	20241224	114000	261557610	5370	5370	5370	5370	13
497	20241224	113900	261487800	5360	5370	5370	5360	17
498	20241224	113800	261396630	5370	5370	5370	5370	12
499	20241224	113700	261332190	5360	5360	5360	5360	13
500	20241224	113600	261262510	5370	5370	5370	5370	12
501	20241224	113500	261198070	5370	5360	5370	5360	16
502	20241224	113400	261112270	5370	5370	5370	5370	6
503	20241224	113300	261080050	5360	5360	5360	5360	20
504	20241224	113200	260972850	5360	5370	5370	5360	25
505	20241224	113100	260838730	5370	5370	5370	5370	195
506	20241224	113000	259791580	5370	5370	5370	5360	20
507	20241224	112900	259684300	5370	5370	5370	5370	405
508	20241224	112800	257509450	5370	5370	5370	5360	29
509	20241224	112700	257353850	5360	5360	5360	5360	32
510	20241224	112600	257182330	5370	5360	5370	5360	18
511	20241224	112500	257085790	5360	5370	5370	5360	146
512	20241224	112400	256303170	5360	5360	5360	5360	71
513	20241224	112300	255922610	5360	5370	5370	5360	18
514	20241224	112200	255826070	5370	5370	5370	5370	1
515	20241224	112100	255820700	5360	5370	5370	5360	20
516	20241224	112000	255713430	5350	5360	5360	5350	201
517	20241224	111900	254636100	5360	5370	5370	5360	18
518	20241224	111800	254539560	5370	5370	5370	5360	103
519	20241224	111700	253987450	5370	5360	5370	5360	19
520	20241224	111600	253885550	5370	5360	5370	5360	47
521	20241224	111500	253633230	5370	5370	5370	5360	393
522	20241224	111400	251524260	5370	5370	5370	5370	9
523	20241224	111300	251475930	5370	5370	5370	5370	90
524	20241224	111200	250992630	5370	5370	5370	5370	255
525	20241224	111100	249623280	5370	5370	5370	5370	26
526	20241224	111000	249483660	5370	5380	5380	5370	381
527	20241224	110900	247437620	5370	5370	5370	5370	0
528	20241224	110800	247437620	5370	5370	5370	5370	198
529	20241224	110700	246374360	5370	5370	5370	5370	9
530	20241224	110600	246326030	5370	5370	5370	5370	23
531	20241224	110500	246202520	5370	5370	5370	5370	420
532	20241224	110400	243947120	5360	5360	5360	5360	12
533	20241224	110300	243882800	5350	5370	5370	5350	565
534	20241224	110200	240857920	5370	5370	5370	5370	6
535	20241224	110100	240825700	5360	5370	5370	5360	19
536	20241224	110000	240723800	5370	5360	5370	5350	380
537	20241224	105900	238688680	5360	5360	5360	5350	217
538	20241224	105800	237525690	5360	5360	5360	5360	7
539	20241224	105700	237488170	5360	5360	5360	5350	376
540	20241224	105600	235473340	5360	5360	5360	5360	24
541	20241224	105500	235344700	5360	5360	5370	5350	3050
542	20241224	105400	218996680	5360	5350	5360	5350	1764
543	20241224	105300	209547920	5350	5350	5350	5350	42
544	20241224	105200	209323220	5340	5350	5360	5340	112
545	20241224	105100	208725000	5350	5350	5350	5350	68
546	20241224	105000	208361200	5350	5360	5360	5350	3694
547	20241224	104900	188593230	5360	5360	5360	5360	48
548	20241224	104800	188335950	5360	5360	5360	5360	15
549	20241224	104700	188255550	5360	5360	5370	5360	61
550	20241224	104600	187928560	5360	5350	5360	5350	691
551	20241224	104500	184229930	5360	5370	5370	5360	369
552	20241224	104400	182252000	5370	5370	5370	5360	58
553	20241224	104300	181940660	5370	5370	5370	5370	71
554	20241224	104200	181559390	5370	5370	5380	5370	62
555	20241224	104100	181226150	5370	5370	5380	5370	294
556	20241224	104000	179647140	5380	5380	5380	5380	77
557	20241224	103900	179232880	5370	5370	5370	5370	51
558	20241224	103800	178959010	5370	5370	5370	5370	24
559	20241224	103700	178830130	5370	5380	5380	5360	1136
560	20241224	103600	172737010	5390	5390	5390	5390	12
561	20241224	103500	172672330	5390	5380	5390	5370	129
562	20241224	103400	171977860	5380	5390	5390	5380	79
563	20241224	103300	171552780	5380	5380	5380	5380	0
564	20241224	103200	171552780	5380	5390	5390	5380	77
565	20241224	103100	171138450	5380	5380	5380	5380	128
566	20241224	103000	170449810	5370	5380	5390	5370	550
567	20241224	102900	167490820	5380	5370	5380	5370	730
568	20241224	102800	163563460	5380	5370	5380	5370	335
569	20241224	102700	161764380	5370	5360	5370	5360	817
570	20241224	102600	157384040	5360	5370	5370	5350	1506
571	20241224	102500	149311710	5370	5370	5370	5360	185
572	20241224	102400	148319990	5370	5370	5370	5360	28
573	20241224	102300	148169750	5370	5370	5370	5370	112
574	20241224	102200	147568310	5370	5370	5370	5360	19
575	20241224	102100	147466290	5370	5370	5370	5360	34
576	20241224	102000	147283840	5370	5370	5370	5370	14
577	20241224	101900	147208660	5370	5370	5370	5360	34
578	20241224	101800	147026200	5360	5360	5360	5360	19
579	20241224	101700	146924360	5360	5360	5360	5350	55
580	20241224	101600	146629690	5360	5360	5360	5360	45
581	20241224	101500	146388490	5360	5360	5360	5360	89
582	20241224	101400	145911450	5370	5350	5370	5350	169
583	20241224	101300	145005800	5360	5350	5360	5350	46
584	20241224	101200	144759360	5360	5360	5360	5350	137
585	20241224	101100	144026200	5360	5350	5360	5350	16
586	20241224	101000	143940450	5350	5350	5360	5350	808
587	20241224	100900	139617630	5350	5380	5380	5350	4431
588	20241224	100800	115832820	5380	5380	5380	5370	426
589	20241224	100700	113545060	5380	5380	5380	5380	37
590	20241224	100600	113346000	5380	5370	5380	5370	27
591	20241224	100500	113200870	5380	5380	5380	5380	28
592	20241224	100400	113050230	5380	5380	5380	5370	45
593	20241224	100300	112808250	5380	5380	5380	5380	20
594	20241224	100200	112700650	5380	5380	5380	5380	18
595	20241224	100100	112603810	5370	5380	5380	5370	33
596	20241224	100000	112426400	5370	5380	5380	5370	19
597	20241224	095900	112324190	5380	5380	5380	5370	53
598	20241224	095800	112039170	5380	5380	5380	5380	22
599	20241224	095700	111920810	5380	5380	5380	5370	117
600	20241224	095600	111291480	5380	5380	5390	5380	53
601	20241224	095500	111006310	5390	5370	5390	5370	423
602	20241224	095400	108730660	5380	5380	5380	5380	14
603	20241224	095300	108655340	5380	5370	5380	5370	117
604	20241224	095200	108026000	5380	5370	5380	5370	133
605	20241224	095100	107311660	5380	5380	5380	5380	73
606	20241224	095000	106918920	5380	5380	5380	5370	226
607	20241224	094900	105704800	5380	5380	5380	5380	29
608	20241224	094800	105548780	5380	5380	5380	5370	267
609	20241224	094700	104112440	5380	5380	5380	5380	21
610	20241224	094600	103999460	5380	5380	5380	5370	1275
611	20241224	094500	97140090	5380	5390	5390	5380	89
612	20241224	094400	96660910	5380	5390	5390	5380	21
613	20241224	094300	96547840	5390	5390	5390	5390	56
614	20241224	094200	96246000	5400	5390	5400	5390	461
615	20241224	094100	93757660	5400	5400	5400	5400	89
616	20241224	094000	93277060	5400	5390	5400	5390	6
617	20241224	093900	93244670	5390	5380	5390	5380	299
618	20241224	093800	91635940	5390	5390	5390	5390	32
619	20241224	093700	91463460	5390	5390	5400	5390	320
620	20241224	093600	89736250	5400	5400	5400	5390	1014
621	20241224	093500	84260680	5400	5400	5400	5390	130
622	20241224	093400	83559850	5400	5390	5400	5390	822
623	20241224	093300	79129180	5390	5390	5390	5380	29
624	20241224	093200	78972990	5390	5390	5390	5390	67
625	20241224	093100	78611860	5390	5390	5390	5370	342
626	20241224	093000	76774710	5390	5390	5390	5380	601
627	20241224	092900	73541200	5380	5380	5380	5380	106
628	20241224	092800	72970920	5380	5390	5390	5380	646
629	20241224	092700	69491330	5390	5390	5390	5390	149
630	20241224	092600	68688220	5390	5400	5400	5390	148
631	20241224	092500	67890440	5390	5390	5390	5390	1
632	20241224	092400	67885050	5400	5390	5400	5390	390
633	20241224	092300	65782890	5390	5400	5400	5390	59
634	20241224	092200	65464680	5390	5400	5400	5390	116
635	20241224	092100	64838380	5400	5400	5400	5400	0
636	20241224	092000	64838380	5400	5400	5400	5400	45
637	20241224	091900	64595380	5400	5400	5400	5400	0
638	20241224	091800	64595380	5400	5390	5400	5390	10
639	20241224	091700	64541420	5400	5400	5400	5380	2096
640	20241224	091600	53244210	5400	5390	5400	5390	43
641	20241224	091500	53012360	5390	5400	5400	5390	490
642	20241224	091400	50371100	5400	5400	5400	5390	485
643	20241224	091300	47756450	5400	5400	5400	5400	23
644	20241224	091200	47632250	5400	5400	5400	5400	534
645	20241224	091100	44748650	5400	5400	5400	5400	1018
646	20241224	091000	39251450	5390	5390	5390	5390	10
647	20241224	090900	39197550	5390	5400	5400	5390	2373
648	20241224	090800	26406940	5400	5400	5400	5400	5
649	20241224	090700	26379940	5400	5390	5400	5390	57
650	20241224	090600	26072590	5400	5400	5400	5390	65
651	20241224	090500	25721690	5400	5400	5400	5390	201
652	20241224	090400	24638180	5400	5410	5410	5400	1050
653	20241224	090300	18968170	5410	5420	5420	5410	252
654	20241224	090200	17604700	5410	5420	5420	5400	645
655	20241224	090100	14109490	5410	5430	5440	5400	759
656	20241224	090000	10001380	5430	5390	5440	5390	1844