KissMeData/095700/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	200700	533070930	5360	5360	5360	5360	1070
3	20241224	200600	533070930	5360	5360	5360	5360	0
4	20241224	200500	533070930	5360	5360	5360	5360	0
5	20241224	200400	533070930	5360	5360	5360	5360	0
6	20241224	200300	533070930	5360	5360	5360	5360	0
7	20241224	200200	533070930	5360	5360	5360	5360	0
8	20241224	200100	533070930	5360	5360	5360	5360	0
9	20241224	200000	533070930	5360	5360	5360	5360	0
10	20241224	195900	533070930	5360	5360	5360	5360	0
11	20241224	195800	533070930	5360	5360	5360	5360	0
12	20241224	195700	533070930	5360	5360	5360	5360	0
13	20241224	195600	533070930	5360	5360	5360	5360	0
14	20241224	195500	533070930	5360	5360	5360	5360	0
15	20241224	195400	533070930	5360	5360	5360	5360	0
16	20241224	195300	533070930	5360	5360	5360	5360	0
17	20241224	195200	533070930	5360	5360	5360	5360	0
18	20241224	195100	533070930	5360	5360	5360	5360	0
19	20241224	195000	533070930	5360	5360	5360	5360	0
20	20241224	194900	533070930	5360	5360	5360	5360	0
21	20241224	194800	533070930	5360	5360	5360	5360	0
22	20241224	194700	533070930	5360	5360	5360	5360	0
23	20241224	194600	533070930	5360	5360	5360	5360	0
24	20241224	194500	533070930	5360	5360	5360	5360	0
25	20241224	194400	533070930	5360	5360	5360	5360	0
26	20241224	194300	533070930	5360	5360	5360	5360	0
27	20241224	194200	533070930	5360	5360	5360	5360	0
28	20241224	194100	533070930	5360	5360	5360	5360	0
29	20241224	194000	533070930	5360	5360	5360	5360	0
30	20241224	193900	533070930	5360	5360	5360	5360	0
31	20241224	193800	533070930	5360	5360	5360	5360	0
32	20241224	193700	533070930	5360	5360	5360	5360	1070
33	20241224	193600	533070930	5360	5360	5360	5360	0
34	20241224	193500	533070930	5360	5360	5360	5360	0
35	20241224	193400	533070930	5360	5360	5360	5360	0
36	20241224	193300	533070930	5360	5360	5360	5360	0
37	20241224	193200	533070930	5360	5360	5360	5360	0
38	20241224	193100	533070930	5360	5360	5360	5360	0
39	20241224	193000	533070930	5360	5360	5360	5360	0
40	20241224	192900	533070930	5360	5360	5360	5360	0
41	20241224	192800	533070930	5360	5360	5360	5360	0
42	20241224	192700	533070930	5360	5360	5360	5360	0
43	20241224	192600	533070930	5360	5360	5360	5360	0
44	20241224	192500	533070930	5360	5360	5360	5360	0
45	20241224	192400	533070930	5360	5360	5360	5360	0
46	20241224	192300	533070930	5360	5360	5360	5360	0
47	20241224	192200	533070930	5360	5360	5360	5360	0
48	20241224	192100	533070930	5360	5360	5360	5360	0
49	20241224	192000	533070930	5360	5360	5360	5360	0
50	20241224	191900	533070930	5360	5360	5360	5360	0
51	20241224	191800	533070930	5360	5360	5360	5360	0
52	20241224	191700	533070930	5360	5360	5360	5360	0
53	20241224	191600	533070930	5360	5360	5360	5360	0
54	20241224	191500	533070930	5360	5360	5360	5360	0
55	20241224	191400	533070930	5360	5360	5360	5360	0
56	20241224	191300	533070930	5360	5360	5360	5360	0
57	20241224	191200	533070930	5360	5360	5360	5360	0
58	20241224	191100	533070930	5360	5360	5360	5360	0
59	20241224	191000	533070930	5360	5360	5360	5360	0
60	20241224	190900	533070930	5360	5360	5360	5360	0
61	20241224	190800	533070930	5360	5360	5360	5360	0
62	20241224	190700	533070930	5360	5360	5360	5360	1070
63	20241224	190600	533070930	5360	5360	5360	5360	0
64	20241224	190500	533070930	5360	5360	5360	5360	0
65	20241224	190400	533070930	5360	5360	5360	5360	0
66	20241224	190300	533070930	5360	5360	5360	5360	0
67	20241224	190200	533070930	5360	5360	5360	5360	0
68	20241224	190100	533070930	5360	5360	5360	5360	0
69	20241224	190000	533070930	5360	5360	5360	5360	0
70	20241224	185900	533070930	5360	5360	5360	5360	0
71	20241224	185800	533070930	5360	5360	5360	5360	0
72	20241224	185700	533070930	5360	5360	5360	5360	0
73	20241224	185600	533070930	5360	5360	5360	5360	0
74	20241224	185500	533070930	5360	5360	5360	5360	0
75	20241224	185400	533070930	5360	5360	5360	5360	0
76	20241224	185300	533070930	5360	5360	5360	5360	0
77	20241224	185200	533070930	5360	5360	5360	5360	0
78	20241224	185100	533070930	5360	5360	5360	5360	0
79	20241224	185000	533070930	5360	5360	5360	5360	0
80	20241224	184900	533070930	5360	5360	5360	5360	0
81	20241224	184800	533070930	5360	5360	5360	5360	0
82	20241224	184700	533070930	5360	5360	5360	5360	0
83	20241224	184600	533070930	5360	5360	5360	5360	0
84	20241224	184500	533070930	5360	5360	5360	5360	0
85	20241224	184400	533070930	5360	5360	5360	5360	0
86	20241224	184300	533070930	5360	5360	5360	5360	0
87	20241224	184200	533070930	5360	5360	5360	5360	0
88	20241224	184100	533070930	5360	5360	5360	5360	0
89	20241224	184000	533070930	5360	5360	5360	5360	0
90	20241224	183900	533070930	5360	5360	5360	5360	0
91	20241224	183800	533070930	5360	5360	5360	5360	0
92	20241224	183700	533070930	5360	5360	5360	5360	1070
93	20241224	183600	533070930	5360	5360	5360	5360	0
94	20241224	183500	533070930	5360	5360	5360	5360	0
95	20241224	183400	533070930	5360	5360	5360	5360	0
96	20241224	183300	533070930	5360	5360	5360	5360	0
97	20241224	183200	533070930	5360	5360	5360	5360	0
98	20241224	183100	533070930	5360	5360	5360	5360	0
99	20241224	183000	533070930	5360	5360	5360	5360	0
100	20241224	182900	533070930	5360	5360	5360	5360	0
101	20241224	182800	533070930	5360	5360	5360	5360	0
102	20241224	182700	533070930	5360	5360	5360	5360	0
103	20241224	182600	533070930	5360	5360	5360	5360	0
104	20241224	182500	533070930	5360	5360	5360	5360	0
105	20241224	182400	533070930	5360	5360	5360	5360	0
106	20241224	182300	533070930	5360	5360	5360	5360	0
107	20241224	182200	533070930	5360	5360	5360	5360	0
108	20241224	182100	533070930	5360	5360	5360	5360	0
109	20241224	182000	533070930	5360	5360	5360	5360	0
110	20241224	181900	533070930	5360	5360	5360	5360	0
111	20241224	181800	533070930	5360	5360	5360	5360	0
112	20241224	181700	533070930	5360	5360	5360	5360	0
113	20241224	181600	533070930	5360	5360	5360	5360	0
114	20241224	181500	533070930	5360	5360	5360	5360	0
115	20241224	181400	533070930	5360	5360	5360	5360	0
116	20241224	181300	533070930	5360	5360	5360	5360	0
117	20241224	181200	533070930	5360	5360	5360	5360	0
118	20241224	181100	533070930	5360	5360	5360	5360	0
119	20241224	181000	533070930	5360	5360	5360	5360	0
120	20241224	180900	533070930	5360	5360	5360	5360	0
121	20241224	180800	533070930	5360	5360	5360	5360	0
122	20241224	180700	533070930	5360	5360	5360	5360	1070
123	20241224	180600	533070930	5360	5360	5360	5360	0
124	20241224	180500	533070930	5360	5360	5360	5360	0
125	20241224	180400	533070930	5360	5360	5360	5360	0
126	20241224	180300	533070930	5360	5360	5360	5360	0
127	20241224	180200	533070930	5360	5360	5360	5360	0
128	20241224	180100	533070930	5360	5360	5360	5360	0
129	20241224	180000	533070930	5360	5360	5360	5360	0
130	20241224	175900	533070930	5360	5360	5360	5360	0
131	20241224	175800	533070930	5360	5360	5360	5360	0
132	20241224	175700	533070930	5360	5360	5360	5360	0
133	20241224	175600	533070930	5360	5360	5360	5360	0
134	20241224	175500	533070930	5360	5360	5360	5360	0
135	20241224	175400	533070930	5360	5360	5360	5360	0
136	20241224	175300	533070930	5360	5360	5360	5360	0
137	20241224	175200	533070930	5360	5360	5360	5360	0
138	20241224	175100	533070930	5360	5360	5360	5360	0
139	20241224	175000	533070930	5360	5360	5360	5360	0
140	20241224	174900	533070930	5360	5360	5360	5360	0
141	20241224	174800	533070930	5360	5360	5360	5360	0
142	20241224	174700	533070930	5360	5360	5360	5360	0
143	20241224	174600	533070930	5360	5360	5360	5360	0
144	20241224	174500	533070930	5360	5360	5360	5360	0
145	20241224	174400	533070930	5360	5360	5360	5360	0
146	20241224	174300	533070930	5360	5360	5360	5360	0
147	20241224	174200	533070930	5360	5360	5360	5360	0
148	20241224	174100	533070930	5360	5360	5360	5360	0
149	20241224	174000	533070930	5360	5360	5360	5360	0
150	20241224	173900	533070930	5360	5360	5360	5360	0
151	20241224	173800	533070930	5360	5360	5360	5360	0
152	20241224	173700	533070930	5360	5360	5360	5360	1070
153	20241224	173600	533070930	5360	5360	5360	5360	0
154	20241224	173500	533070930	5360	5360	5360	5360	0
155	20241224	173400	533070930	5360	5360	5360	5360	0
156	20241224	173300	533070930	5360	5360	5360	5360	0
157	20241224	173200	533070930	5360	5360	5360	5360	0
158	20241224	173100	533070930	5360	5360	5360	5360	0
159	20241224	173000	533070930	5360	5360	5360	5360	0
160	20241224	172900	533070930	5360	5360	5360	5360	0
161	20241224	172800	533070930	5360	5360	5360	5360	0
162	20241224	172700	533070930	5360	5360	5360	5360	0
163	20241224	172600	533070930	5360	5360	5360	5360	0
164	20241224	172500	533070930	5360	5360	5360	5360	0
165	20241224	172400	533070930	5360	5360	5360	5360	0
166	20241224	172300	533070930	5360	5360	5360	5360	0
167	20241224	172200	533070930	5360	5360	5360	5360	0
168	20241224	172100	533070930	5360	5360	5360	5360	0
169	20241224	172000	533070930	5360	5360	5360	5360	0
170	20241224	171900	533070930	5360	5360	5360	5360	0
171	20241224	171800	533070930	5360	5360	5360	5360	0
172	20241224	171700	533070930	5360	5360	5360	5360	0
173	20241224	171600	533070930	5360	5360	5360	5360	0
174	20241224	171500	533070930	5360	5360	5360	5360	0
175	20241224	171400	533070930	5360	5360	5360	5360	0
176	20241224	171300	533070930	5360	5360	5360	5360	0
177	20241224	171200	533070930	5360	5360	5360	5360	0
178	20241224	171100	533070930	5360	5360	5360	5360	0
179	20241224	171000	533070930	5360	5360	5360	5360	0
180	20241224	170900	533070930	5360	5360	5360	5360	0
181	20241224	170800	533070930	5360	5360	5360	5360	0
182	20241224	170700	533070930	5360	5360	5360	5360	1070
183	20241224	170600	533070930	5360	5360	5360	5360	0
184	20241224	170500	533070930	5360	5360	5360	5360	0
185	20241224	170400	533070930	5360	5360	5360	5360	0
186	20241224	170300	533070930	5360	5360	5360	5360	0
187	20241224	170200	533070930	5360	5360	5360	5360	0
188	20241224	170100	533070930	5360	5360	5360	5360	0
189	20241224	170000	533070930	5360	5360	5360	5360	0
190	20241224	165900	533070930	5360	5360	5360	5360	0
191	20241224	165800	533070930	5360	5360	5360	5360	0
192	20241224	165700	533070930	5360	5360	5360	5360	0
193	20241224	165600	533070930	5360	5360	5360	5360	0
194	20241224	165500	533070930	5360	5360	5360	5360	0
195	20241224	165400	533070930	5360	5360	5360	5360	0
196	20241224	165300	533070930	5360	5360	5360	5360	0
197	20241224	165200	533070930	5360	5360	5360	5360	0
198	20241224	165100	533070930	5360	5360	5360	5360	0
199	20241224	165000	533070930	5360	5360	5360	5360	0
200	20241224	164900	533070930	5360	5360	5360	5360	0
201	20241224	164800	533070930	5360	5360	5360	5360	0
202	20241224	164700	533070930	5360	5360	5360	5360	0
203	20241224	164600	533070930	5360	5360	5360	5360	0
204	20241224	164500	533070930	5360	5360	5360	5360	0
205	20241224	164400	533070930	5360	5360	5360	5360	0
206	20241224	164300	533070930	5360	5360	5360	5360	0
207	20241224	164200	533070930	5360	5360	5360	5360	0
208	20241224	164100	533070930	5360	5360	5360	5360	0
209	20241224	164000	533070930	5360	5360	5360	5360	0
210	20241224	163900	533070930	5360	5360	5360	5360	0
211	20241224	163800	533070930	5360	5360	5360	5360	0
212	20241224	163700	533070930	5360	5360	5360	5360	1070
213	20241224	163600	533070930	5360	5360	5360	5360	0
214	20241224	163500	533070930	5360	5360	5360	5360	0
215	20241224	163400	533070930	5360	5360	5360	5360	0
216	20241224	163300	533070930	5360	5360	5360	5360	0
217	20241224	163200	533070930	5360	5360	5360	5360	0
218	20241224	163100	533070930	5360	5360	5360	5360	0
219	20241224	163000	533070930	5360	5360	5360	5360	0
220	20241224	162900	533070930	5360	5360	5360	5360	0
221	20241224	162800	533070930	5360	5360	5360	5360	0
222	20241224	162700	533070930	5360	5360	5360	5360	0
223	20241224	162600	533070930	5360	5360	5360	5360	0
224	20241224	162500	533070930	5360	5360	5360	5360	0
225	20241224	162400	533070930	5360	5360	5360	5360	0
226	20241224	162300	533070930	5360	5360	5360	5360	0
227	20241224	162200	533070930	5360	5360	5360	5360	0
228	20241224	162100	533070930	5360	5360	5360	5360	0
229	20241224	162000	533070930	5360	5360	5360	5360	0
230	20241224	161900	533070930	5360	5360	5360	5360	0
231	20241224	161800	533070930	5360	5360	5360	5360	0
232	20241224	161700	533070930	5360	5360	5360	5360	0
233	20241224	161600	533070930	5360	5360	5360	5360	0
234	20241224	161500	533070930	5360	5360	5360	5360	0
235	20241224	161400	533070930	5360	5360	5360	5360	0
236	20241224	161300	533070930	5360	5360	5360	5360	0
237	20241224	161200	533070930	5360	5360	5360	5360	0
238	20241224	161100	533070930	5360	5360	5360	5360	0
239	20241224	161000	533070930	5360	5360	5360	5360	0
240	20241224	160900	533070930	5360	5360	5360	5360	0
241	20241224	160800	533070930	5360	5360	5360	5360	0
242	20241224	160700	533070930	5360	5360	5360	5360	1070
243	20241224	160600	533070930	5360	5360	5360	5360	0
244	20241224	160500	533070930	5360	5360	5360	5360	0
245	20241224	160400	533070930	5360	5360	5360	5360	0
246	20241224	160300	533070930	5360	5360	5360	5360	0
247	20241224	160200	533070930	5360	5360	5360	5360	0
248	20241224	160100	533070930	5360	5360	5360	5360	0
249	20241224	160000	533070930	5360	5360	5360	5360	0
250	20241224	155900	533070930	5360	5360	5360	5360	0
251	20241224	155800	533070930	5360	5360	5360	5360	0
252	20241224	155700	533070930	5360	5360	5360	5360	0
253	20241224	155600	533070930	5360	5360	5360	5360	0
254	20241224	155500	533070930	5360	5360	5360	5360	0
255	20241224	155400	533070930	5360	5360	5360	5360	0
256	20241224	155300	533070930	5360	5360	5360	5360	0
257	20241224	155200	533070930	5360	5360	5360	5360	0
258	20241224	155100	533070930	5360	5360	5360	5360	0
259	20241224	155000	533070930	5360	5360	5360	5360	0
260	20241224	154900	533070930	5360	5360	5360	5360	0
261	20241224	154800	533070930	5360	5360	5360	5360	0
262	20241224	154700	533070930	5360	5360	5360	5360	0
263	20241224	154600	533070930	5360	5360	5360	5360	0
264	20241224	154500	533070930	5360	5360	5360	5360	0
265	20241224	154400	533070930	5360	5360	5360	5360	0
266	20241224	154300	533070930	5360	5360	5360	5360	0
267	20241224	154200	533070930	5360	5360	5360	5360	0
268	20241224	154100	533070930	5360	5360	5360	5360	0
269	20241224	154000	533070930	5360	5360	5360	5360	0
270	20241224	153900	533070930	5360	5360	5360	5360	0
271	20241224	153800	533070930	5360	5360	5360	5360	0
272	20241224	153700	533070930	5360	5360	5360	5360	1070
273	20241224	153600	533070930	5360	5360	5360	5360	0
274	20241224	153500	533070930	5360	5360	5360	5360	0
275	20241224	153400	533070930	5360	5360	5360	5360	0
276	20241224	153300	533070930	5360	5360	5360	5360	0
277	20241224	153200	533070930	5360	5360	5360	5360	0
278	20241224	153100	533070930	5360	5360	5360	5360	0
279	20241224	153000	533070930	5360	5360	5360	5360	1070
280	20241224	152900	527335730	5370	5370	5370	5370	0
281	20241224	152800	527335730	5370	5370	5370	5370	0
282	20241224	152700	527335730	5370	5370	5370	5370	0
283	20241224	152600	527335730	5370	5370	5370	5370	0
284	20241224	152500	527335730	5370	5370	5370	5370	0
285	20241224	152400	527335730	5370	5370	5370	5370	0
286	20241224	152300	527335730	5370	5370	5370	5370	0
287	20241224	152200	527335730	5370	5370	5370	5370	0
288	20241224	152100	527335730	5370	5370	5370	5370	0
289	20241224	152000	527335730	5370	5370	5370	5370	0
290	20241224	151900	527335730	5370	5370	5380	5370	73
291	20241224	151800	526943710	5370	5370	5370	5370	46
292	20241224	151700	526696690	5370	5380	5380	5370	13
293	20241224	151600	526626790	5380	5370	5380	5370	6
294	20241224	151500	526594520	5380	5370	5380	5350	77
295	20241224	151400	526181740	5380	5370	5380	5370	270
296	20241224	151300	524731540	5360	5360	5360	5360	2
297	20241224	151200	524720820	5370	5370	5370	5370	67
298	20241224	151100	524361030	5370	5370	5370	5370	18
299	20241224	151000	524264370	5360	5360	5360	5360	90
300	20241224	150900	523781970	5340	5370	5370	5340	50
301	20241224	150800	523514390	5370	5350	5370	5340	5
302	20241224	150700	523487600	5340	5350	5370	5340	164
303	20241224	150600	522611470	5370	5360	5370	5360	3
304	20241224	150500	522595370	5340	5360	5370	5340	46
305	20241224	150400	522348490	5340	5340	5360	5340	1663
306	20241224	150300	513441190	5340	5340	5370	5340	3723
307	20241224	150200	493488360	5350	5360	5370	5330	12606
308	20241224	150100	426170180	5370	5370	5380	5370	228
309	20241224	150000	424945810	5370	5370	5370	5360	403
310	20241224	145900	422781890	5360	5360	5360	5360	2
311	20241224	145800	422771170	5380	5380	5380	5350	9498
312	20241224	145700	371912380	5380	5380	5390	5380	695
313	20241224	145600	368173270	5390	5390	5390	5390	292
314	20241224	145500	366599390	5390	5390	5390	5390	0
315	20241224	145400	366599390	5390	5390	5390	5390	22
316	20241224	145300	366480810	5390	5390	5390	5390	0
317	20241224	145200	366480810	5390	5390	5390	5390	0
318	20241224	145100	366480810	5390	5390	5390	5390	0
319	20241224	145000	366480810	5390	5390	5390	5390	0
320	20241224	144900	366480810	5390	5390	5390	5390	0
321	20241224	144800	366480810	5390	5390	5390	5390	19
322	20241224	144700	366378400	5390	5380	5390	5380	692
323	20241224	144600	362650090	5390	5380	5390	5360	2329
324	20241224	144500	350164320	5380	5380	5380	5370	2156
325	20241224	144400	338577450	5390	5390	5390	5390	0
326	20241224	144300	338577450	5390	5390	5390	5390	435
327	20241224	144200	336232800	5390	5390	5390	5390	0
328	20241224	144100	336232800	5390	5390	5390	5390	170
329	20241224	144000	335316500	5390	5390	5390	5390	0
330	20241224	143900	335316500	5390	5390	5390	5390	1
331	20241224	143800	335311110	5400	5400	5400	5400	825
332	20241224	143700	330856110	5410	5410	5410	5410	59
333	20241224	143600	330536920	5410	5410	5410	5410	0
334	20241224	143500	330536920	5410	5410	5410	5410	0
335	20241224	143400	330536920	5410	5410	5410	5410	0
336	20241224	143300	330536920	5410	5410	5410	5410	33
337	20241224	143200	330358390	5410	5410	5410	5410	0
338	20241224	143100	330358390	5410	5410	5410	5410	224
339	20241224	143000	329146550	5410	5410	5410	5410	1
340	20241224	142900	329141140	5400	5400	5400	5400	318
341	20241224	142800	327423940	5400	5400	5400	5400	0
342	20241224	142700	327423940	5400	5400	5400	5400	3
343	20241224	142600	327407740	5390	5390	5390	5390	0
344	20241224	142500	327407740	5390	5390	5390	5390	0
345	20241224	142400	327407740	5390	5390	5390	5390	57
346	20241224	142300	327100510	5400	5400	5400	5400	0
347	20241224	142200	327100510	5400	5400	5400	5400	17
348	20241224	142100	327008710	5400	5400	5400	5400	4
349	20241224	142000	326987110	5390	5390	5390	5390	0
350	20241224	141900	326987110	5390	5390	5390	5390	0
351	20241224	141800	326987110	5390	5390	5390	5390	242
352	20241224	141700	325682730	5380	5380	5380	5380	0
353	20241224	141600	325682730	5380	5380	5380	5380	0
354	20241224	141500	325682730	5380	5380	5380	5380	525
355	20241224	141400	322858230	5390	5390	5390	5390	0
356	20241224	141300	322858230	5390	5390	5390	5390	123
357	20241224	141200	322195260	5390	5390	5390	5390	6
358	20241224	141100	322162920	5390	5390	5390	5390	402
359	20241224	141000	319996140	5400	5400	5400	5400	0
360	20241224	140900	319996140	5400	5400	5400	5400	50
361	20241224	140800	319726140	5400	5400	5400	5400	1
362	20241224	140700	319720740	5390	5390	5390	5390	0
363	20241224	140600	319720740	5390	5390	5390	5390	0
364	20241224	140500	319720740	5390	5390	5390	5390	0
365	20241224	140400	319720740	5390	5390	5390	5390	298
366	20241224	140300	318114520	5390	5390	5390	5390	0
367	20241224	140200	318114520	5390	5390	5390	5390	0
368	20241224	140100	318114520	5390	5390	5390	5390	0
369	20241224	140000	318114520	5390	5390	5390	5390	0
370	20241224	135900	318114520	5390	5390	5390	5390	0
371	20241224	135800	318114520	5390	5390	5390	5390	0
372	20241224	135700	318114520	5390	5390	5390	5390	1
373	20241224	135600	318109130	5390	5390	5390	5390	11
374	20241224	135500	318049840	5390	5390	5390	5390	0
375	20241224	135400	318049840	5390	5390	5390	5390	0
376	20241224	135300	318049840	5390	5390	5390	5390	14
377	20241224	135200	317974380	5390	5390	5390	5390	0
378	20241224	135100	317974380	5390	5390	5390	5390	0
379	20241224	135000	317974380	5390	5390	5390	5390	0
380	20241224	134900	317974380	5390	5390	5390	5390	763
381	20241224	134800	313861810	5400	5400	5400	5400	530
382	20241224	134700	310999810	5400	5400	5400	5400	26
383	20241224	134600	310859410	5400	5400	5400	5400	0
384	20241224	134500	310859410	5400	5400	5400	5400	0
385	20241224	134400	310859410	5400	5400	5400	5400	0
386	20241224	134300	310859410	5400	5410	5410	5400	298
387	20241224	134200	309249210	5410	5410	5410	5410	0
388	20241224	134100	309249210	5410	5410	5410	5410	1
389	20241224	134000	309243800	5410	5410	5410	5410	466
390	20241224	133900	306722740	5400	5400	5400	5400	26
391	20241224	133800	306582340	5400	5400	5400	5400	88
392	20241224	133700	306107140	5410	5410	5410	5410	11
393	20241224	133600	306047630	5400	5400	5400	5400	0
394	20241224	133500	306047630	5400	5400	5400	5400	110
395	20241224	133400	305453630	5390	5390	5390	5390	1347
396	20241224	133300	298193300	5380	5380	5380	5380	0
397	20241224	133200	298193300	5380	5380	5380	5380	23
398	20241224	133100	298069560	5380	5380	5380	5380	0
399	20241224	133000	298069560	5380	5380	5380	5380	0
400	20241224	132900	298069560	5380	5380	5380	5380	101
401	20241224	132800	297526180	5380	5380	5380	5370	627
402	20241224	132700	294159080	5380	5380	5380	5380	14
403	20241224	132600	294083760	5370	5370	5370	5370	0
404	20241224	132500	294083760	5370	5370	5370	5370	0
405	20241224	132400	294083760	5370	5370	5370	5370	0
406	20241224	132300	294083760	5370	5370	5370	5370	0
407	20241224	132200	294083760	5370	5370	5370	5370	3
408	20241224	132100	294067650	5370	5370	5370	5370	775
409	20241224	132000	289905900	5380	5380	5380	5380	0
410	20241224	131900	289905900	5380	5380	5380	5380	0
411	20241224	131800	289905900	5380	5380	5380	5380	0
412	20241224	131700	289905900	5380	5380	5380	5380	18
413	20241224	131600	289809060	5380	5380	5380	5380	26
414	20241224	131500	289669180	5370	5370	5370	5370	0
415	20241224	131400	289669180	5370	5380	5380	5370	191
416	20241224	131300	288643450	5380	5380	5380	5380	0
417	20241224	131200	288643450	5380	5380	5380	5380	177
418	20241224	131100	287691190	5380	5380	5380	5380	0
419	20241224	131000	287691190	5380	5380	5380	5380	60
420	20241224	130900	287368390	5380	5380	5380	5380	1
421	20241224	130800	287363010	5380	5380	5380	5380	50
422	20241224	130700	287094010	5370	5380	5380	5370	2
423	20241224	130600	287083260	5380	5380	5380	5380	0
424	20241224	130500	287083260	5380	5380	5380	5380	60
425	20241224	130400	286760460	5370	5370	5370	5370	0
426	20241224	130300	286760460	5370	5370	5370	5370	2
427	20241224	130200	286749720	5380	5380	5380	5380	1
428	20241224	130100	286744340	5370	5370	5370	5370	1
429	20241224	130000	286738970	5370	5390	5390	5370	24
430	20241224	125900	286609800	5380	5380	5380	5380	97
431	20241224	125800	286087940	5380	5380	5380	5380	0
432	20241224	125700	286087940	5380	5380	5380	5380	462
433	20241224	125600	283602380	5380	5380	5380	5380	15
434	20241224	125500	283521680	5370	5370	5370	5370	122
435	20241224	125400	282866540	5380	5380	5380	5380	0
436	20241224	125300	282866540	5380	5380	5380	5380	3
437	20241224	125200	282850400	5380	5380	5380	5380	3
438	20241224	125100	282834260	5380	5380	5380	5380	2
439	20241224	125000	282823500	5380	5380	5380	5380	229
440	20241224	124900	281591480	5370	5370	5370	5370	0
441	20241224	124800	281591480	5370	5370	5370	5370	0
442	20241224	124700	281591480	5370	5370	5370	5370	2
443	20241224	124600	281580740	5370	5380	5380	5370	335
444	20241224	124500	279780390	5370	5370	5370	5370	0
445	20241224	124400	279780390	5370	5370	5370	5370	50
446	20241224	124300	279511890	5370	5370	5370	5370	4
447	20241224	124200	279490410	5380	5370	5380	5370	11
448	20241224	124100	279431240	5370	5360	5370	5360	75
449	20241224	124000	279028590	5360	5360	5360	5360	0
450	20241224	123900	279028590	5360	5360	5360	5360	123
451	20241224	123800	278369310	5360	5360	5360	5360	0
452	20241224	123700	278369310	5360	5360	5360	5360	0
453	20241224	123600	278369310	5360	5360	5360	5360	15
454	20241224	123500	278288910	5360	5360	5360	5360	40
455	20241224	123400	278074510	5360	5370	5370	5360	120
456	20241224	123300	277430310	5370	5370	5370	5370	0
457	20241224	123200	277430310	5370	5370	5370	5370	5
458	20241224	123100	277403460	5370	5370	5370	5370	0
459	20241224	123000	277403460	5370	5370	5370	5370	93
460	20241224	122900	276904050	5370	5370	5370	5370	8
461	20241224	122800	276861090	5350	5350	5350	5350	0
462	20241224	122700	276861090	5350	5350	5350	5350	1
463	20241224	122600	276855740	5370	5350	5370	5350	139
464	20241224	122500	276111990	5350	5350	5350	5350	0
465	20241224	122400	276111990	5350	5370	5370	5350	2003
466	20241224	122300	265384760	5370	5370	5370	5370	0
467	20241224	122200	265384760	5370	5370	5370	5370	1
468	20241224	122100	265379390	5360	5360	5360	5360	19
469	20241224	122000	265277550	5360	5360	5360	5360	1
470	20241224	121900	265272190	5360	5360	5360	5360	20
471	20241224	121800	265164990	5370	5360	5370	5360	6
472	20241224	121700	265132810	5360	5360	5360	5360	0
473	20241224	121600	265132810	5360	5360	5360	5360	0
474	20241224	121500	265132810	5360	5370	5370	5360	1997
475	20241224	121400	254420350	5380	5380	5380	5380	1
476	20241224	121300	254414970	5380	5380	5380	5380	0
477	20241224	121200	254414970	5380	5380	5380	5380	30
478	20241224	121100	254253570	5370	5370	5370	5370	0
479	20241224	121000	254253570	5370	5370	5370	5370	0
480	20241224	120900	254253570	5370	5370	5370	5370	0
481	20241224	120800	254253570	5370	5370	5370	5370	11
482	20241224	120700	254194500	5380	5380	5380	5380	22
483	20241224	120600	254076140	5370	5370	5370	5370	0
484	20241224	120500	254076140	5370	5370	5370	5370	0
485	20241224	120400	254076140	5370	5370	5370	5370	0
486	20241224	120300	254076140	5370	5370	5370	5370	0
487	20241224	120200	254076140	5370	5370	5370	5370	30
488	20241224	120100	253915040	5370	5370	5370	5370	0
489	20241224	120000	253915040	5370	5370	5370	5370	0
490	20241224	115900	253915040	5370	5370	5370	5370	9
491	20241224	115800	253866710	5370	5370	5370	5370	10
492	20241224	115700	253813010	5380	5380	5380	5380	16
493	20241224	115600	253726930	5380	5380	5380	5380	0
494	20241224	115500	253726930	5380	5380	5380	5380	50
495	20241224	115400	253457930	5380	5380	5380	5380	13
496	20241224	115300	253387990	5380	5380	5380	5380	37
497	20241224	115200	253188930	5370	5370	5370	5370	1
498	20241224	115100	253183560	5370	5370	5370	5370	0
499	20241224	115000	253183560	5370	5380	5380	5370	2
500	20241224	114900	253172810	5360	5370	5370	5360	11
501	20241224	114800	253113830	5380	5380	5380	5370	37
502	20241224	114700	252915030	5380	5380	5380	5380	1
503	20241224	114600	252909650	5370	5370	5370	5370	0
504	20241224	114500	252909650	5370	5370	5370	5370	0
505	20241224	114400	252909650	5370	5370	5370	5370	15
506	20241224	114300	252829100	5370	5370	5370	5370	0
507	20241224	114200	252829100	5370	5370	5370	5370	1200
508	20241224	114100	246385100	5370	5370	5370	5370	0
509	20241224	114000	246385100	5370	5370	5370	5370	0
510	20241224	113900	246385100	5370	5370	5370	5370	0
511	20241224	113800	246385100	5370	5370	5370	5370	0
512	20241224	113700	246385100	5370	5370	5370	5370	23
513	20241224	113600	246261590	5370	5370	5370	5370	0
514	20241224	113500	246261590	5370	5370	5370	5370	0
515	20241224	113400	246261590	5370	5370	5370	5370	0
516	20241224	113300	246261590	5370	5370	5370	5370	0
517	20241224	113200	246261590	5370	5370	5370	5370	0
518	20241224	113100	246261590	5370	5370	5370	5370	9
519	20241224	113000	246213260	5370	5380	5380	5370	13
520	20241224	112900	246143420	5380	5380	5380	5380	0
521	20241224	112800	246143420	5380	5380	5380	5380	0
522	20241224	112700	246143420	5380	5380	5380	5380	0
523	20241224	112600	246143420	5380	5380	5380	5380	0
524	20241224	112500	246143420	5380	5380	5380	5380	0
525	20241224	112400	246143420	5380	5390	5390	5380	422
526	20241224	112300	243873030	5400	5400	5400	5400	0
527	20241224	112200	243873030	5400	5400	5400	5400	0
528	20241224	112100	243873030	5400	5400	5400	5400	0
529	20241224	112000	243873030	5400	5400	5400	5400	0
530	20241224	111900	243873030	5400	5400	5400	5400	0
531	20241224	111800	243873030	5400	5400	5400	5400	1
532	20241224	111700	243867630	5400	5400	5400	5400	0
533	20241224	111600	243867630	5400	5400	5400	5400	1
534	20241224	111500	243862230	5400	5380	5400	5380	341
535	20241224	111400	242027630	5390	5390	5390	5390	0
536	20241224	111300	242027630	5390	5390	5390	5390	0
537	20241224	111200	242027630	5390	5390	5390	5390	3
538	20241224	111100	242011460	5400	5400	5400	5400	41
539	20241224	111000	241790060	5400	5400	5400	5400	7
540	20241224	110900	241752260	5400	5400	5400	5400	1
541	20241224	110800	241746860	5400	5400	5400	5400	3
542	20241224	110700	241730660	5400	5400	5400	5400	2
543	20241224	110600	241719860	5400	5400	5400	5400	504
544	20241224	110500	238998260	5400	5400	5400	5400	3
545	20241224	110400	238982060	5400	5400	5400	5400	1
546	20241224	110300	238976660	5390	5390	5390	5390	1
547	20241224	110200	238971270	5390	5390	5390	5390	485
548	20241224	110100	236357120	5390	5380	5390	5380	29
549	20241224	110000	236200820	5390	5390	5390	5390	0
550	20241224	105900	236200820	5390	5390	5390	5390	0
551	20241224	105800	236200820	5390	5390	5390	5390	0
552	20241224	105700	236200820	5390	5390	5390	5390	571
553	20241224	105600	233123130	5390	5390	5390	5390	0
554	20241224	105500	233123130	5390	5380	5390	5380	2
555	20241224	105400	233112360	5390	5390	5390	5390	1
556	20241224	105300	233106970	5370	5370	5370	5370	0
557	20241224	105200	233106970	5370	5370	5370	5370	0
558	20241224	105100	233106970	5370	5380	5380	5370	101
559	20241224	105000	232563600	5380	5380	5380	5380	59
560	20241224	104900	232246180	5380	5380	5380	5380	795
561	20241224	104800	227969080	5380	5380	5380	5380	245
562	20241224	104700	226650980	5370	5370	5370	5370	0
563	20241224	104600	226650980	5370	5370	5370	5370	64
564	20241224	104500	226307300	5370	5380	5380	5370	1358
565	20241224	104400	219014050	5380	5380	5380	5380	1
566	20241224	104300	219008670	5380	5380	5380	5380	0
567	20241224	104200	219008670	5380	5370	5380	5370	77
568	20241224	104100	218594670	5370	5380	5380	5370	201
569	20241224	104000	217513300	5380	5380	5380	5380	0
570	20241224	103900	217513300	5380	5380	5380	5380	18
571	20241224	103800	217416460	5380	5380	5380	5380	3
572	20241224	103700	217400320	5370	5370	5370	5370	100
573	20241224	103600	216863320	5370	5370	5370	5370	0
574	20241224	103500	216863320	5370	5370	5370	5370	0
575	20241224	103400	216863320	5370	5370	5370	5370	224
576	20241224	103300	215660440	5380	5380	5380	5380	0
577	20241224	103200	215660440	5380	5370	5380	5370	301
578	20241224	103100	214044060	5380	5380	5380	5380	1
579	20241224	103000	214038680	5380	5380	5380	5380	290
580	20241224	102900	212478480	5380	5380	5380	5380	10
581	20241224	102800	212424680	5380	5380	5380	5380	0
582	20241224	102700	212424680	5380	5380	5380	5380	0
583	20241224	102600	212424680	5380	5390	5390	5380	372
584	20241224	102500	210419750	5390	5390	5390	5390	274
585	20241224	102400	208942890	5380	5380	5380	5380	264
586	20241224	102300	207522570	5380	5380	5380	5380	52
587	20241224	102200	207242810	5380	5380	5380	5380	1043
588	20241224	102100	201631470	5380	5380	5380	5380	0
589	20241224	102000	201631470	5380	5380	5380	5380	2
590	20241224	101900	201620710	5380	5380	5380	5380	5
591	20241224	101800	201593810	5380	5380	5380	5380	5
592	20241224	101700	201566910	5380	5380	5380	5380	100
593	20241224	101600	201028910	5380	5370	5380	5360	202
594	20241224	101500	199944170	5370	5370	5370	5370	87
595	20241224	101400	199476980	5360	5360	5360	5360	100
596	20241224	101300	198940980	5370	5380	5380	5360	504
597	20241224	101200	196239480	5360	5360	5360	5360	26
598	20241224	101100	196100120	5370	5370	5370	5370	5
599	20241224	101000	196073270	5360	5360	5360	5360	582
600	20241224	100900	192953750	5360	5380	5380	5360	38
601	20241224	100800	192749670	5380	5390	5390	5370	47
602	20241224	100700	192497250	5370	5370	5370	5370	38
603	20241224	100600	192293190	5370	5380	5380	5370	107
604	20241224	100500	191718450	5380	5380	5380	5370	4177
605	20241224	100400	169285840	5390	5390	5390	5390	100
606	20241224	100300	168746840	5390	5400	5410	5390	318
607	20241224	100200	167031740	5400	5400	5400	5400	137
608	20241224	100100	166291940	5410	5410	5420	5410	7
609	20241224	100000	166254050	5410	5410	5420	5400	443
610	20241224	095900	163861730	5410	5400	5410	5400	172
611	20241224	095800	162932410	5390	5390	5390	5390	589
612	20241224	095700	159757700	5380	5380	5380	5380	31
613	20241224	095600	159590920	5380	5380	5380	5370	106
614	20241224	095500	159021590	5380	5380	5380	5380	206
615	20241224	095400	157913310	5390	5400	5400	5390	392
616	20241224	095300	155800330	5400	5400	5400	5390	160
617	20241224	095200	154937910	5390	5400	5400	5390	277
618	20241224	095100	153444800	5400	5400	5400	5400	0
619	20241224	095000	153444800	5400	5400	5400	5400	108
620	20241224	094900	152861600	5400	5420	5420	5400	101
621	20241224	094800	152316180	5400	5400	5400	5400	0
622	20241224	094700	152316180	5400	5400	5400	5400	0
623	20241224	094600	152316180	5400	5400	5400	5400	0
624	20241224	094500	152316180	5400	5400	5400	5400	0
625	20241224	094400	152316180	5400	5400	5400	5400	16
626	20241224	094300	152229780	5400	5400	5400	5400	0
627	20241224	094200	152229780	5400	5400	5400	5390	25
628	20241224	094100	152094970	5400	5400	5400	5400	20
629	20241224	094000	151986970	5400	5410	5410	5380	2852
630	20241224	093900	136632530	5400	5400	5410	5400	302
631	20241224	093800	135000730	5410	5420	5420	5410	104
632	20241224	093700	134437070	5420	5420	5430	5400	218
633	20241224	093600	133256410	5420	5420	5420	5420	2
634	20241224	093500	133245570	5420	5410	5420	5410	94
635	20241224	093400	132737010	5420	5420	5420	5420	105
636	20241224	093300	132167910	5410	5410	5410	5410	2225
637	20241224	093200	120130660	5410	5400	5410	5400	1775
638	20241224	093100	110529410	5390	5400	5400	5390	317
639	20241224	093000	108818100	5400	5400	5400	5400	662
640	20241224	092900	105243300	5400	5400	5400	5400	122
641	20241224	092800	104584500	5390	5400	5400	5390	202
642	20241224	092700	103494700	5390	5390	5390	5390	7
643	20241224	092600	103456970	5400	5400	5400	5400	125
644	20241224	092500	102781970	5400	5390	5400	5390	499
645	20241224	092400	100089980	5390	5390	5390	5390	50
646	20241224	092300	99820480	5390	5390	5390	5390	45
647	20241224	092200	99577930	5400	5390	5400	5390	959
648	20241224	092100	94407830	5390	5390	5390	5390	1
649	20241224	092000	94402440	5390	5390	5390	5380	2111
650	20241224	091900	83042980	5400	5410	5410	5400	55
651	20241224	091800	82745970	5400	5400	5400	5400	193
652	20241224	091700	81703770	5400	5400	5400	5400	33
653	20241224	091600	81525570	5400	5400	5400	5400	5
654	20241224	091500	81498570	5400	5390	5400	5390	989
655	20241224	091400	76167850	5390	5390	5390	5390	134
656	20241224	091300	75445590	5400	5400	5400	5400	10
657	20241224	091200	75391590	5390	5400	5400	5360	3316
658	20241224	091100	57557790	5400	5410	5420	5390	1018
659	20241224	091000	52069860	5410	5390	5410	5380	816
660	20241224	090900	47665440	5390	5400	5400	5390	2600
661	20241224	090800	33643440	5400	5400	5430	5400	41
662	20241224	090700	33421900	5430	5430	5430	5430	1
663	20241224	090600	33416470	5440	5440	5440	5400	3
664	20241224	090500	33400190	5410	5410	5410	5410	51
665	20241224	090400	33124280	5400	5400	5410	5390	2059
666	20241224	090300	22004720	5410	5460	5460	5410	3408
667	20241224	090200	3517160	5480	5480	5480	5480	1
668	20241224	090100	3511680	5450	5450	5450	5450	259
669	20241224	090000	2100130	5490	5450	5490	5450	384