KissMeData/186230/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	203700	260988790	7730	7730	7730	7730	333
3	20241223	203600	260988790	7730	7730	7730	7730	0
4	20241223	203500	260988790	7730	7730	7730	7730	0
5	20241223	203400	260988790	7730	7730	7730	7730	0
6	20241223	203300	260988790	7730	7730	7730	7730	0
7	20241223	203200	260988790	7730	7730	7730	7730	0
8	20241223	203100	260988790	7730	7730	7730	7730	0
9	20241223	203000	260988790	7730	7730	7730	7730	0
10	20241223	202900	260988790	7730	7730	7730	7730	0
11	20241223	202800	260988790	7730	7730	7730	7730	0
12	20241223	202700	260988790	7730	7730	7730	7730	0
13	20241223	202600	260988790	7730	7730	7730	7730	0
14	20241223	202500	260988790	7730	7730	7730	7730	0
15	20241223	202400	260988790	7730	7730	7730	7730	0
16	20241223	202300	260988790	7730	7730	7730	7730	0
17	20241223	202200	260988790	7730	7730	7730	7730	0
18	20241223	202100	260988790	7730	7730	7730	7730	0
19	20241223	202000	260988790	7730	7730	7730	7730	0
20	20241223	201900	260988790	7730	7730	7730	7730	0
21	20241223	201800	260988790	7730	7730	7730	7730	0
22	20241223	201700	260988790	7730	7730	7730	7730	0
23	20241223	201600	260988790	7730	7730	7730	7730	0
24	20241223	201500	260988790	7730	7730	7730	7730	0
25	20241223	201400	260988790	7730	7730	7730	7730	0
26	20241223	201300	260988790	7730	7730	7730	7730	0
27	20241223	201200	260988790	7730	7730	7730	7730	0
28	20241223	201100	260988790	7730	7730	7730	7730	0
29	20241223	201000	260988790	7730	7730	7730	7730	0
30	20241223	200900	260988790	7730	7730	7730	7730	0
31	20241223	200800	260988790	7730	7730	7730	7730	0
32	20241223	200700	260988790	7730	7730	7730	7730	333
33	20241223	200600	260988790	7730	7730	7730	7730	0
34	20241223	200500	260988790	7730	7730	7730	7730	0
35	20241223	200400	260988790	7730	7730	7730	7730	0
36	20241223	200300	260988790	7730	7730	7730	7730	0
37	20241223	200200	260988790	7730	7730	7730	7730	0
38	20241223	200100	260988790	7730	7730	7730	7730	0
39	20241223	200000	260988790	7730	7730	7730	7730	0
40	20241223	195900	260988790	7730	7730	7730	7730	0
41	20241223	195800	260988790	7730	7730	7730	7730	0
42	20241223	195700	260988790	7730	7730	7730	7730	0
43	20241223	195600	260988790	7730	7730	7730	7730	0
44	20241223	195500	260988790	7730	7730	7730	7730	0
45	20241223	195400	260988790	7730	7730	7730	7730	0
46	20241223	195300	260988790	7730	7730	7730	7730	0
47	20241223	195200	260988790	7730	7730	7730	7730	0
48	20241223	195100	260988790	7730	7730	7730	7730	0
49	20241223	195000	260988790	7730	7730	7730	7730	0
50	20241223	194900	260988790	7730	7730	7730	7730	0
51	20241223	194800	260988790	7730	7730	7730	7730	0
52	20241223	194700	260988790	7730	7730	7730	7730	0
53	20241223	194600	260988790	7730	7730	7730	7730	0
54	20241223	194500	260988790	7730	7730	7730	7730	0
55	20241223	194400	260988790	7730	7730	7730	7730	0
56	20241223	194300	260988790	7730	7730	7730	7730	0
57	20241223	194200	260988790	7730	7730	7730	7730	0
58	20241223	194100	260988790	7730	7730	7730	7730	0
59	20241223	194000	260988790	7730	7730	7730	7730	0
60	20241223	193900	260988790	7730	7730	7730	7730	0
61	20241223	193800	260988790	7730	7730	7730	7730	0
62	20241223	193700	260988790	7730	7730	7730	7730	333
63	20241223	193600	260988790	7730	7730	7730	7730	0
64	20241223	193500	260988790	7730	7730	7730	7730	0
65	20241223	193400	260988790	7730	7730	7730	7730	0
66	20241223	193300	260988790	7730	7730	7730	7730	0
67	20241223	193200	260988790	7730	7730	7730	7730	0
68	20241223	193100	260988790	7730	7730	7730	7730	0
69	20241223	193000	260988790	7730	7730	7730	7730	0
70	20241223	192900	260988790	7730	7730	7730	7730	0
71	20241223	192800	260988790	7730	7730	7730	7730	0
72	20241223	192700	260988790	7730	7730	7730	7730	0
73	20241223	192600	260988790	7730	7730	7730	7730	0
74	20241223	192500	260988790	7730	7730	7730	7730	0
75	20241223	192400	260988790	7730	7730	7730	7730	0
76	20241223	192300	260988790	7730	7730	7730	7730	0
77	20241223	192200	260988790	7730	7730	7730	7730	0
78	20241223	192100	260988790	7730	7730	7730	7730	0
79	20241223	192000	260988790	7730	7730	7730	7730	0
80	20241223	191900	260988790	7730	7730	7730	7730	0
81	20241223	191800	260988790	7730	7730	7730	7730	0
82	20241223	191700	260988790	7730	7730	7730	7730	0
83	20241223	191600	260988790	7730	7730	7730	7730	0
84	20241223	191500	260988790	7730	7730	7730	7730	0
85	20241223	191400	260988790	7730	7730	7730	7730	0
86	20241223	191300	260988790	7730	7730	7730	7730	0
87	20241223	191200	260988790	7730	7730	7730	7730	0
88	20241223	191100	260988790	7730	7730	7730	7730	0
89	20241223	191000	260988790	7730	7730	7730	7730	0
90	20241223	190900	260988790	7730	7730	7730	7730	0
91	20241223	190800	260988790	7730	7730	7730	7730	0
92	20241223	190700	260988790	7730	7730	7730	7730	333
93	20241223	190600	260988790	7730	7730	7730	7730	0
94	20241223	190500	260988790	7730	7730	7730	7730	0
95	20241223	190400	260988790	7730	7730	7730	7730	0
96	20241223	190300	260988790	7730	7730	7730	7730	0
97	20241223	190200	260988790	7730	7730	7730	7730	0
98	20241223	190100	260988790	7730	7730	7730	7730	0
99	20241223	190000	260988790	7730	7730	7730	7730	0
100	20241223	185900	260988790	7730	7730	7730	7730	0
101	20241223	185800	260988790	7730	7730	7730	7730	0
102	20241223	185700	260988790	7730	7730	7730	7730	0
103	20241223	185600	260988790	7730	7730	7730	7730	0
104	20241223	185500	260988790	7730	7730	7730	7730	0
105	20241223	185400	260988790	7730	7730	7730	7730	0
106	20241223	185300	260988790	7730	7730	7730	7730	0
107	20241223	185200	260988790	7730	7730	7730	7730	0
108	20241223	185100	260988790	7730	7730	7730	7730	0
109	20241223	185000	260988790	7730	7730	7730	7730	0
110	20241223	184900	260988790	7730	7730	7730	7730	0
111	20241223	184800	260988790	7730	7730	7730	7730	0
112	20241223	184700	260988790	7730	7730	7730	7730	0
113	20241223	184600	260988790	7730	7730	7730	7730	0
114	20241223	184500	260988790	7730	7730	7730	7730	0
115	20241223	184400	260988790	7730	7730	7730	7730	0
116	20241223	184300	260988790	7730	7730	7730	7730	0
117	20241223	184200	260988790	7730	7730	7730	7730	0
118	20241223	184100	260988790	7730	7730	7730	7730	0
119	20241223	184000	260988790	7730	7730	7730	7730	0
120	20241223	183900	260988790	7730	7730	7730	7730	0
121	20241223	183800	260988790	7730	7730	7730	7730	0
122	20241223	183700	260988790	7730	7730	7730	7730	333
123	20241223	183600	260988790	7730	7730	7730	7730	0
124	20241223	183500	260988790	7730	7730	7730	7730	0
125	20241223	183400	260988790	7730	7730	7730	7730	0
126	20241223	183300	260988790	7730	7730	7730	7730	0
127	20241223	183200	260988790	7730	7730	7730	7730	0
128	20241223	183100	260988790	7730	7730	7730	7730	0
129	20241223	183000	260988790	7730	7730	7730	7730	0
130	20241223	182900	260988790	7730	7730	7730	7730	0
131	20241223	182800	260988790	7730	7730	7730	7730	0
132	20241223	182700	260988790	7730	7730	7730	7730	0
133	20241223	182600	260988790	7730	7730	7730	7730	0
134	20241223	182500	260988790	7730	7730	7730	7730	0
135	20241223	182400	260988790	7730	7730	7730	7730	0
136	20241223	182300	260988790	7730	7730	7730	7730	0
137	20241223	182200	260988790	7730	7730	7730	7730	0
138	20241223	182100	260988790	7730	7730	7730	7730	0
139	20241223	182000	260988790	7730	7730	7730	7730	0
140	20241223	181900	260988790	7730	7730	7730	7730	0
141	20241223	181800	260988790	7730	7730	7730	7730	0
142	20241223	181700	260988790	7730	7730	7730	7730	0
143	20241223	181600	260988790	7730	7730	7730	7730	0
144	20241223	181500	260988790	7730	7730	7730	7730	0
145	20241223	181400	260988790	7730	7730	7730	7730	0
146	20241223	181300	260988790	7730	7730	7730	7730	0
147	20241223	181200	260988790	7730	7730	7730	7730	0
148	20241223	181100	260988790	7730	7730	7730	7730	0
149	20241223	181000	260988790	7730	7730	7730	7730	0
150	20241223	180900	260988790	7730	7730	7730	7730	0
151	20241223	180800	260988790	7730	7730	7730	7730	0
152	20241223	180700	260988790	7730	7730	7730	7730	333
153	20241223	180600	260988790	7730	7730	7730	7730	0
154	20241223	180500	260988790	7730	7730	7730	7730	0
155	20241223	180400	260988790	7730	7730	7730	7730	0
156	20241223	180300	260988790	7730	7730	7730	7730	0
157	20241223	180200	260988790	7730	7730	7730	7730	0
158	20241223	180100	260988790	7730	7730	7730	7730	0
159	20241223	180000	260988790	7730	7730	7730	7730	0
160	20241223	175900	260988790	7730	7730	7730	7730	0
161	20241223	175800	260988790	7730	7730	7730	7730	0
162	20241223	175700	260988790	7730	7730	7730	7730	0
163	20241223	175600	260988790	7730	7730	7730	7730	0
164	20241223	175500	260988790	7730	7730	7730	7730	0
165	20241223	175400	260988790	7730	7730	7730	7730	0
166	20241223	175300	260988790	7730	7730	7730	7730	0
167	20241223	175200	260988790	7730	7730	7730	7730	0
168	20241223	175100	260988790	7730	7730	7730	7730	0
169	20241223	175000	260988790	7730	7730	7730	7730	0
170	20241223	174900	260988790	7730	7730	7730	7730	0
171	20241223	174800	260988790	7730	7730	7730	7730	0
172	20241223	174700	260988790	7730	7730	7730	7730	0
173	20241223	174600	260988790	7730	7730	7730	7730	0
174	20241223	174500	260988790	7730	7730	7730	7730	0
175	20241223	174400	260988790	7730	7730	7730	7730	0
176	20241223	174300	260988790	7730	7730	7730	7730	0
177	20241223	174200	260988790	7730	7730	7730	7730	0
178	20241223	174100	260988790	7730	7730	7730	7730	0
179	20241223	174000	260988790	7730	7730	7730	7730	0
180	20241223	173900	260988790	7730	7730	7730	7730	0
181	20241223	173800	260988790	7730	7730	7730	7730	0
182	20241223	173700	260988790	7730	7730	7730	7730	333
183	20241223	173600	260988790	7730	7730	7730	7730	0
184	20241223	173500	260988790	7730	7730	7730	7730	0
185	20241223	173400	260988790	7730	7730	7730	7730	0
186	20241223	173300	260988790	7730	7730	7730	7730	0
187	20241223	173200	260988790	7730	7730	7730	7730	0
188	20241223	173100	260988790	7730	7730	7730	7730	0
189	20241223	173000	260988790	7730	7730	7730	7730	0
190	20241223	172900	260988790	7730	7730	7730	7730	0
191	20241223	172800	260988790	7730	7730	7730	7730	0
192	20241223	172700	260988790	7730	7730	7730	7730	0
193	20241223	172600	260988790	7730	7730	7730	7730	0
194	20241223	172500	260988790	7730	7730	7730	7730	0
195	20241223	172400	260988790	7730	7730	7730	7730	0
196	20241223	172300	260988790	7730	7730	7730	7730	0
197	20241223	172200	260988790	7730	7730	7730	7730	0
198	20241223	172100	260988790	7730	7730	7730	7730	0
199	20241223	172000	260988790	7730	7730	7730	7730	0
200	20241223	171900	260988790	7730	7730	7730	7730	0
201	20241223	171800	260988790	7730	7730	7730	7730	0
202	20241223	171700	260988790	7730	7730	7730	7730	0
203	20241223	171600	260988790	7730	7730	7730	7730	0
204	20241223	171500	260988790	7730	7730	7730	7730	0
205	20241223	171400	260988790	7730	7730	7730	7730	0
206	20241223	171300	260988790	7730	7730	7730	7730	0
207	20241223	171200	260988790	7730	7730	7730	7730	0
208	20241223	171100	260988790	7730	7730	7730	7730	0
209	20241223	171000	260988790	7730	7730	7730	7730	0
210	20241223	170900	260988790	7730	7730	7730	7730	0
211	20241223	170800	260988790	7730	7730	7730	7730	0
212	20241223	170700	260988790	7730	7730	7730	7730	333
213	20241223	170600	260988790	7730	7730	7730	7730	0
214	20241223	170500	260988790	7730	7730	7730	7730	0
215	20241223	170400	260988790	7730	7730	7730	7730	0
216	20241223	170300	260988790	7730	7730	7730	7730	0
217	20241223	170200	260988790	7730	7730	7730	7730	0
218	20241223	170100	260988790	7730	7730	7730	7730	0
219	20241223	170000	260988790	7730	7730	7730	7730	0
220	20241223	165900	260988790	7730	7730	7730	7730	0
221	20241223	165800	260988790	7730	7730	7730	7730	0
222	20241223	165700	260988790	7730	7730	7730	7730	0
223	20241223	165600	260988790	7730	7730	7730	7730	0
224	20241223	165500	260988790	7730	7730	7730	7730	0
225	20241223	165400	260988790	7730	7730	7730	7730	0
226	20241223	165300	260988790	7730	7730	7730	7730	0
227	20241223	165200	260988790	7730	7730	7730	7730	0
228	20241223	165100	260988790	7730	7730	7730	7730	0
229	20241223	165000	260988790	7730	7730	7730	7730	0
230	20241223	164900	260988790	7730	7730	7730	7730	0
231	20241223	164800	260988790	7730	7730	7730	7730	0
232	20241223	164700	260988790	7730	7730	7730	7730	0
233	20241223	164600	260988790	7730	7730	7730	7730	0
234	20241223	164500	260988790	7730	7730	7730	7730	0
235	20241223	164400	260988790	7730	7730	7730	7730	0
236	20241223	164300	260988790	7730	7730	7730	7730	0
237	20241223	164200	260988790	7730	7730	7730	7730	0
238	20241223	164100	260988790	7730	7730	7730	7730	0
239	20241223	164000	260988790	7730	7730	7730	7730	0
240	20241223	163900	260988790	7730	7730	7730	7730	0
241	20241223	163800	260988790	7730	7730	7730	7730	0
242	20241223	163700	260988790	7730	7730	7730	7730	333
243	20241223	163600	260988790	7730	7730	7730	7730	0
244	20241223	163500	260988790	7730	7730	7730	7730	0
245	20241223	163400	260988790	7730	7730	7730	7730	0
246	20241223	163300	260988790	7730	7730	7730	7730	0
247	20241223	163200	260988790	7730	7730	7730	7730	0
248	20241223	163100	260988790	7730	7730	7730	7730	0
249	20241223	163000	260988790	7730	7730	7730	7730	0
250	20241223	162900	260988790	7730	7730	7730	7730	0
251	20241223	162800	260988790	7730	7730	7730	7730	0
252	20241223	162700	260988790	7730	7730	7730	7730	0
253	20241223	162600	260988790	7730	7730	7730	7730	0
254	20241223	162500	260988790	7730	7730	7730	7730	0
255	20241223	162400	260988790	7730	7730	7730	7730	0
256	20241223	162300	260988790	7730	7730	7730	7730	0
257	20241223	162200	260988790	7730	7730	7730	7730	0
258	20241223	162100	260988790	7730	7730	7730	7730	0
259	20241223	162000	260988790	7730	7730	7730	7730	0
260	20241223	161900	260988790	7730	7730	7730	7730	0
261	20241223	161800	260988790	7730	7730	7730	7730	0
262	20241223	161700	260988790	7730	7730	7730	7730	0
263	20241223	161600	260988790	7730	7730	7730	7730	0
264	20241223	161500	260988790	7730	7730	7730	7730	0
265	20241223	161400	260988790	7730	7730	7730	7730	0
266	20241223	161300	260988790	7730	7730	7730	7730	0
267	20241223	161200	260988790	7730	7730	7730	7730	0
268	20241223	161100	260988790	7730	7730	7730	7730	0
269	20241223	161000	260988790	7730	7730	7730	7730	0
270	20241223	160900	260988790	7730	7730	7730	7730	0
271	20241223	160800	260988790	7730	7730	7730	7730	0
272	20241223	160700	260988790	7730	7730	7730	7730	333
273	20241223	160600	260988790	7730	7730	7730	7730	0
274	20241223	160500	260988790	7730	7730	7730	7730	0
275	20241223	160400	260988790	7730	7730	7730	7730	0
276	20241223	160300	260988790	7730	7730	7730	7730	0
277	20241223	160200	260988790	7730	7730	7730	7730	0
278	20241223	160100	260988790	7730	7730	7730	7730	0
279	20241223	160000	260988790	7730	7730	7730	7730	0
280	20241223	155900	260988790	7730	7730	7730	7730	0
281	20241223	155800	260988790	7730	7730	7730	7730	0
282	20241223	155700	260988790	7730	7730	7730	7730	0
283	20241223	155600	260988790	7730	7730	7730	7730	0
284	20241223	155500	260988790	7730	7730	7730	7730	0
285	20241223	155400	260988790	7730	7730	7730	7730	0
286	20241223	155300	260988790	7730	7730	7730	7730	0
287	20241223	155200	260988790	7730	7730	7730	7730	0
288	20241223	155100	260988790	7730	7730	7730	7730	0
289	20241223	155000	260988790	7730	7730	7730	7730	0
290	20241223	154900	260988790	7730	7730	7730	7730	0
291	20241223	154800	260988790	7730	7730	7730	7730	0
292	20241223	154700	260988790	7730	7730	7730	7730	0
293	20241223	154600	260988790	7730	7730	7730	7730	0
294	20241223	154500	260988790	7730	7730	7730	7730	0
295	20241223	154400	260988790	7730	7730	7730	7730	0
296	20241223	154300	260988790	7730	7730	7730	7730	0
297	20241223	154200	260988790	7730	7730	7730	7730	0
298	20241223	154100	260988790	7730	7730	7730	7730	0
299	20241223	154000	260988790	7730	7730	7730	7730	0
300	20241223	153900	260988790	7730	7730	7730	7730	0
301	20241223	153800	260988790	7730	7730	7730	7730	0
302	20241223	153700	260988790	7730	7730	7730	7730	333
303	20241223	153600	260988790	7730	7730	7730	7730	0
304	20241223	153500	260988790	7730	7730	7730	7730	0
305	20241223	153400	260988790	7730	7730	7730	7730	0
306	20241223	153300	260988790	7730	7730	7730	7730	0
307	20241223	153200	260988790	7730	7730	7730	7730	0
308	20241223	153100	260988790	7730	7730	7730	7730	0
309	20241223	153000	260988790	7730	7730	7730	7730	333
310	20241223	152900	258414700	7710	7710	7710	7710	0
311	20241223	152800	258414700	7710	7710	7710	7710	0
312	20241223	152700	258414700	7710	7710	7710	7710	0
313	20241223	152600	258414700	7710	7710	7710	7710	0
314	20241223	152500	258414700	7710	7710	7710	7710	0
315	20241223	152400	258414700	7710	7710	7710	7710	0
316	20241223	152300	258414700	7710	7710	7710	7710	0
317	20241223	152200	258414700	7710	7710	7710	7710	0
318	20241223	152100	258414700	7710	7710	7710	7710	0
319	20241223	152000	258414700	7710	7710	7710	7710	0
320	20241223	151900	258414700	7710	7710	7710	7710	63
321	20241223	151800	257928970	7710	7710	7710	7710	0
322	20241223	151700	257928970	7710	7710	7710	7710	0
323	20241223	151600	257928970	7710	7710	7710	7710	0
324	20241223	151500	257928970	7710	7710	7710	7710	0
325	20241223	151400	257928970	7710	7710	7710	7710	1
326	20241223	151300	257921260	7660	7660	7660	7660	0
327	20241223	151200	257921260	7660	7660	7660	7660	0
328	20241223	151100	257921260	7660	7660	7660	7660	0
329	20241223	151000	257921260	7660	7660	7660	7660	234
330	20241223	150900	256128820	7660	7660	7660	7660	0
331	20241223	150800	256128820	7660	7660	7660	7660	1
332	20241223	150700	256121160	7650	7650	7650	7650	0
333	20241223	150600	256121160	7650	7650	7650	7650	0
334	20241223	150500	256121160	7650	7650	7650	7650	0
335	20241223	150400	256121160	7650	7650	7650	7650	0
336	20241223	150300	256121160	7650	7650	7650	7650	0
337	20241223	150200	256121160	7650	7650	7650	7650	247
338	20241223	150100	254231610	7710	7680	7710	7650	929
339	20241223	150000	247116030	7710	7710	7710	7710	1
340	20241223	145900	247108320	7680	7680	7680	7680	500
341	20241223	145800	243268320	7660	7710	7710	7660	1000
342	20241223	145700	235603030	7720	7720	7720	7720	0
343	20241223	145600	235603030	7720	7720	7720	7720	0
344	20241223	145500	235603030	7720	7720	7720	7720	129
345	20241223	145400	234607150	7720	7720	7720	7720	7
346	20241223	145300	234553110	7720	7720	7720	7700	69
347	20241223	145200	234021500	7700	7720	7720	7700	4
348	20241223	145100	233990660	7700	7700	7700	7700	30
349	20241223	145000	233759660	7720	7720	7720	7720	0
350	20241223	144900	233759660	7720	7720	7720	7720	241
351	20241223	144800	231899140	7720	7720	7720	7720	0
352	20241223	144700	231899140	7720	7720	7720	7720	0
353	20241223	144600	231899140	7720	7720	7720	7720	0
354	20241223	144500	231899140	7720	7720	7720	7720	3
355	20241223	144400	231875980	7720	7720	7720	7720	0
356	20241223	144300	231875980	7720	7720	7720	7720	0
357	20241223	144200	231875980	7720	7720	7720	7720	0
358	20241223	144100	231875980	7720	7720	7720	7720	0
359	20241223	144000	231875980	7720	7720	7720	7720	0
360	20241223	143900	231875980	7720	7720	7720	7720	0
361	20241223	143800	231875980	7720	7720	7720	7720	0
362	20241223	143700	231875980	7720	7720	7720	7720	0
363	20241223	143600	231875980	7720	7720	7720	7720	0
364	20241223	143500	231875980	7720	7720	7720	7720	0
365	20241223	143400	231875980	7720	7720	7720	7720	0
366	20241223	143300	231875980	7720	7710	7720	7710	62
367	20241223	143200	231397530	7730	7730	7730	7730	0
368	20241223	143100	231397530	7730	7730	7730	7730	0
369	20241223	143000	231397530	7730	7730	7730	7730	0
370	20241223	142900	231397530	7730	7730	7730	7730	40
371	20241223	142800	231088330	7730	7730	7730	7730	0
372	20241223	142700	231088330	7730	7730	7730	7730	0
373	20241223	142600	231088330	7730	7730	7730	7730	3
374	20241223	142500	231065140	7740	7740	7740	7740	0
375	20241223	142400	231065140	7740	7740	7740	7740	0
376	20241223	142300	231065140	7740	7740	7740	7740	0
377	20241223	142200	231065140	7740	7740	7740	7740	0
378	20241223	142100	231065140	7740	7740	7740	7740	0
379	20241223	142000	231065140	7740	7740	7740	7740	106
380	20241223	141900	230244700	7740	7740	7740	7740	101
381	20241223	141800	229462960	7740	7740	7740	7740	0
382	20241223	141700	229462960	7740	7750	7750	7740	2
383	20241223	141600	229447470	7750	7750	7750	7750	0
384	20241223	141500	229447470	7750	7750	7750	7750	0
385	20241223	141400	229447470	7750	7750	7750	7750	0
386	20241223	141300	229447470	7750	7750	7750	7750	0
387	20241223	141200	229447470	7750	7750	7750	7750	102
388	20241223	141100	228656970	7750	7750	7750	7750	0
389	20241223	141000	228656970	7750	7750	7750	7750	0
390	20241223	140900	228656970	7750	7750	7750	7750	0
391	20241223	140800	228656970	7750	7720	7750	7720	2
392	20241223	140700	228641500	7750	7700	7750	7700	38
393	20241223	140600	228348250	7660	7740	7740	7660	900
394	20241223	140500	221437020	7750	7750	7750	7750	0
395	20241223	140400	221437020	7750	7750	7750	7750	0
396	20241223	140300	221437020	7750	7750	7750	7750	1
397	20241223	140200	221429270	7740	7740	7740	7740	7
398	20241223	140100	221375090	7740	7740	7740	7740	0
399	20241223	140000	221375090	7740	7740	7740	7740	12
400	20241223	135900	221282210	7740	7740	7740	7740	0
401	20241223	135800	221282210	7740	7740	7740	7740	0
402	20241223	135700	221282210	7740	7740	7740	7740	2
403	20241223	135600	221266730	7750	7750	7750	7750	3
404	20241223	135500	221243480	7740	7740	7740	7740	309
405	20241223	135400	218851820	7750	7750	7750	7750	7
406	20241223	135300	218797570	7750	7750	7750	7750	0
407	20241223	135200	218797570	7750	7750	7750	7750	20
408	20241223	135100	218642570	7740	7740	7740	7740	100
409	20241223	135000	217868570	7730	7730	7730	7730	0
410	20241223	134900	217868570	7730	7730	7730	7730	30
411	20241223	134800	217636670	7720	7720	7720	7720	4
412	20241223	134700	217605790	7720	7720	7720	7720	1
413	20241223	134600	217598070	7720	7720	7720	7720	0
414	20241223	134500	217598070	7720	7720	7720	7720	9
415	20241223	134400	217528590	7720	7700	7720	7700	1531
416	20241223	134300	205719590	7700	7700	7700	7700	27
417	20241223	134200	205511690	7700	7680	7700	7680	522
418	20241223	134100	201492390	7680	7680	7680	7680	0
419	20241223	134000	201492390	7680	7680	7680	7680	203
420	20241223	133900	199933350	7680	7680	7680	7680	0
421	20241223	133800	199933350	7680	7690	7690	7680	100
422	20241223	133700	199164360	7690	7690	7690	7690	122
423	20241223	133600	198226180	7690	7690	7690	7690	11
424	20241223	133500	198141590	7690	7690	7690	7690	0
425	20241223	133400	198141590	7690	7690	7690	7690	0
426	20241223	133300	198141590	7690	7690	7690	7690	0
427	20241223	133200	198141590	7690	7690	7690	7690	0
428	20241223	133100	198141590	7690	7690	7690	7690	1
429	20241223	133000	198133900	7690	7690	7690	7690	0
430	20241223	132900	198133900	7690	7690	7690	7690	50
431	20241223	132800	197749400	7690	7690	7690	7690	109
432	20241223	132700	196911190	7690	7690	7690	7690	27
433	20241223	132600	196703560	7690	7690	7690	7690	5
434	20241223	132500	196665110	7690	7690	7690	7690	0
435	20241223	132400	196665110	7690	7690	7690	7690	0
436	20241223	132300	196665110	7690	7690	7690	7690	0
437	20241223	132200	196665110	7690	7690	7690	7690	0
438	20241223	132100	196665110	7690	7690	7690	7690	6
439	20241223	132000	196618970	7690	7690	7690	7690	0
440	20241223	131900	196618970	7690	7690	7690	7690	20
441	20241223	131800	196465170	7700	7700	7700	7700	3
442	20241223	131700	196442070	7700	7700	7700	7700	30
443	20241223	131600	196211070	7700	7700	7700	7700	0
444	20241223	131500	196211070	7700	7700	7700	7700	0
445	20241223	131400	196211070	7700	7700	7700	7700	0
446	20241223	131300	196211070	7700	7700	7700	7700	0
447	20241223	131200	196211070	7700	7690	7700	7690	134
448	20241223	131100	195180570	7700	7700	7700	7700	0
449	20241223	131000	195180570	7700	7700	7700	7700	0
450	20241223	130900	195180570	7700	7700	7700	7700	0
451	20241223	130800	195180570	7700	7700	7700	7700	10
452	20241223	130700	195103570	7690	7690	7690	7690	0
453	20241223	130600	195103570	7690	7690	7690	7690	0
454	20241223	130500	195103570	7690	7690	7690	7690	0
455	20241223	130400	195103570	7690	7690	7690	7690	29
456	20241223	130300	194880560	7700	7700	7700	7700	0
457	20241223	130200	194880560	7700	7700	7700	7700	0
458	20241223	130100	194880560	7700	7700	7700	7700	0
459	20241223	130000	194880560	7700	7700	7700	7700	0
460	20241223	125900	194880560	7700	7700	7700	7700	0
461	20241223	125800	194880560	7700	7700	7700	7700	0
462	20241223	125700	194880560	7700	7700	7700	7700	5
463	20241223	125600	194842060	7700	7700	7700	7700	1
464	20241223	125500	194834360	7700	7700	7700	7700	0
465	20241223	125400	194834360	7700	7700	7700	7700	0
466	20241223	125300	194834360	7700	7700	7700	7700	1
467	20241223	125200	194826660	7700	7700	7700	7700	0
468	20241223	125100	194826660	7700	7700	7700	7700	1
469	20241223	125000	194818960	7700	7700	7700	7700	0
470	20241223	124900	194818960	7700	7700	7700	7700	0
471	20241223	124800	194818960	7700	7700	7700	7700	50
472	20241223	124700	194433960	7700	7700	7700	7700	0
473	20241223	124600	194433960	7700	7700	7700	7700	0
474	20241223	124500	194433960	7700	7700	7700	7700	0
475	20241223	124400	194433960	7700	7700	7700	7700	0
476	20241223	124300	194433960	7700	7700	7700	7700	0
477	20241223	124200	194433960	7700	7700	7700	7700	0
478	20241223	124100	194433960	7700	7700	7700	7700	0
479	20241223	124000	194433960	7700	7700	7700	7700	0
480	20241223	123900	194433960	7700	7700	7700	7700	1
481	20241223	123800	194426260	7670	7670	7670	7670	109
482	20241223	123700	193590230	7670	7670	7670	7670	106
483	20241223	123600	192777210	7700	7700	7700	7700	1
484	20241223	123500	192769510	7670	7670	7670	7670	51
485	20241223	123400	192378340	7700	7700	7700	7700	0
486	20241223	123300	192378340	7700	7700	7700	7700	0
487	20241223	123200	192378340	7700	7700	7700	7700	0
488	20241223	123100	192378340	7700	7700	7700	7700	0
489	20241223	123000	192378340	7700	7700	7700	7700	0
490	20241223	122900	192378340	7700	7700	7700	7700	0
491	20241223	122800	192378340	7700	7700	7700	7700	0
492	20241223	122700	192378340	7700	7700	7700	7700	102
493	20241223	122600	191592940	7700	7700	7700	7700	4
494	20241223	122500	191562140	7700	7700	7700	7700	0
495	20241223	122400	191562140	7700	7700	7700	7700	0
496	20241223	122300	191562140	7700	7700	7700	7700	10
497	20241223	122200	191485140	7660	7660	7660	7660	0
498	20241223	122100	191485140	7660	7660	7660	7660	0
499	20241223	122000	191485140	7660	7660	7660	7660	0
500	20241223	121900	191485140	7660	7660	7660	7660	0
501	20241223	121800	191485140	7660	7660	7660	7660	0
502	20241223	121700	191485140	7660	7660	7660	7660	0
503	20241223	121600	191485140	7660	7660	7660	7660	0
504	20241223	121500	191485140	7660	7690	7690	7660	523
505	20241223	121400	187474680	7700	7700	7700	7700	0
506	20241223	121300	187474680	7700	7700	7700	7700	0
507	20241223	121200	187474680	7700	7700	7700	7700	0
508	20241223	121100	187474680	7700	7700	7700	7700	0
509	20241223	121000	187474680	7700	7700	7700	7700	124
510	20241223	120900	186519880	7700	7700	7700	7700	5
511	20241223	120800	186481380	7700	7700	7700	7700	0
512	20241223	120700	186481380	7700	7700	7700	7700	365
513	20241223	120600	183670880	7700	7700	7700	7700	11
514	20241223	120500	183586180	7700	7690	7700	7680	269
515	20241223	120400	181517730	7700	7700	7700	7700	222
516	20241223	120300	179808330	7710	7710	7710	7710	0
517	20241223	120200	179808330	7710	7710	7710	7710	0
518	20241223	120100	179808330	7710	7710	7710	7710	0
519	20241223	120000	179808330	7710	7710	7710	7710	0
520	20241223	115900	179808330	7710	7710	7710	7710	0
521	20241223	115800	179808330	7710	7710	7710	7710	0
522	20241223	115700	179808330	7710	7710	7710	7710	0
523	20241223	115600	179808330	7710	7710	7710	7710	1
524	20241223	115500	179800620	7700	7700	7700	7700	1
525	20241223	115400	179792920	7700	7700	7700	7700	11
526	20241223	115300	179708220	7710	7710	7710	7710	0
527	20241223	115200	179708220	7710	7710	7710	7710	0
528	20241223	115100	179708220	7710	7710	7710	7710	0
529	20241223	115000	179708220	7710	7710	7710	7710	1
530	20241223	114900	179700510	7690	7690	7690	7690	0
531	20241223	114800	179700510	7690	7700	7700	7690	67
532	20241223	114700	179185180	7700	7700	7700	7700	64
533	20241223	114600	178692380	7710	7710	7710	7710	0
534	20241223	114500	178692380	7710	7710	7710	7710	0
535	20241223	114400	178692380	7710	7710	7710	7710	0
536	20241223	114300	178692380	7710	7710	7710	7710	0
537	20241223	114200	178692380	7710	7710	7710	7710	1
538	20241223	114100	178684670	7700	7700	7700	7700	0
539	20241223	114000	178684670	7700	7700	7700	7700	0
540	20241223	113900	178684670	7700	7700	7700	7700	0
541	20241223	113800	178684670	7700	7700	7700	7700	20
542	20241223	113700	178530670	7700	7700	7700	7700	0
543	20241223	113600	178530670	7700	7700	7700	7700	20
544	20241223	113500	178376670	7700	7700	7700	7700	10
545	20241223	113400	178299670	7700	7710	7710	7700	501
546	20241223	113300	174441860	7710	7710	7710	7710	259
547	20241223	113200	172444970	7710	7710	7710	7710	7
548	20241223	113100	172391000	7710	7710	7710	7710	0
549	20241223	113000	172391000	7710	7710	7710	7710	10
550	20241223	112900	172313900	7710	7710	7710	7710	2
551	20241223	112800	172298480	7710	7710	7710	7710	0
552	20241223	112700	172298480	7710	7710	7710	7710	0
553	20241223	112600	172298480	7710	7710	7710	7710	0
554	20241223	112500	172298480	7710	7710	7710	7710	361
555	20241223	112400	169515170	7700	7700	7700	7700	0
556	20241223	112300	169515170	7700	7700	7700	7700	0
557	20241223	112200	169515170	7700	7700	7700	7700	30
558	20241223	112100	169284170	7700	7700	7700	7700	2
559	20241223	112000	169268770	7700	7700	7700	7700	0
560	20241223	111900	169268770	7700	7700	7700	7700	4
561	20241223	111800	169237970	7700	7690	7700	7690	60
562	20241223	111700	168776550	7690	7690	7690	7690	2
563	20241223	111600	168761170	7690	7680	7690	7680	114
564	20241223	111500	167885630	7680	7680	7680	7680	5
565	20241223	111400	167847230	7670	7660	7670	7650	181
566	20241223	111300	166459480	7670	7670	7670	7670	10
567	20241223	111200	166382780	7670	7670	7670	7670	0
568	20241223	111100	166382780	7670	7670	7670	7670	0
569	20241223	111000	166382780	7670	7670	7670	7670	0
570	20241223	110900	166382780	7670	7670	7670	7670	0
571	20241223	110800	166382780	7670	7670	7670	7670	0
572	20241223	110700	166382780	7670	7670	7670	7670	0
573	20241223	110600	166382780	7670	7670	7670	7670	0
574	20241223	110500	166382780	7670	7670	7670	7670	50
575	20241223	110400	165999280	7670	7670	7670	7670	0
576	20241223	110300	165999280	7670	7670	7670	7670	0
577	20241223	110200	165999280	7670	7670	7670	7670	9
578	20241223	110100	165930250	7670	7670	7670	7670	59
579	20241223	110000	165477720	7670	7670	7670	7670	0
580	20241223	105900	165477720	7670	7670	7670	7670	0
581	20241223	105800	165477720	7670	7670	7670	7670	514
582	20241223	105700	161535340	7670	7670	7670	7670	0
583	20241223	105600	161535340	7670	7660	7670	7660	13
584	20241223	105500	161435640	7660	7660	7660	7660	0
585	20241223	105400	161435640	7660	7660	7660	7660	0
586	20241223	105300	161435640	7660	7660	7660	7660	0
587	20241223	105200	161435640	7660	7660	7660	7660	0
588	20241223	105100	161435640	7660	7660	7660	7660	0
589	20241223	105000	161435640	7660	7660	7660	7660	0
590	20241223	104900	161435640	7660	7660	7660	7660	30
591	20241223	104800	161205840	7650	7660	7660	7650	27
592	20241223	104700	160999050	7660	7660	7660	7660	20
593	20241223	104600	160845850	7670	7670	7670	7670	0
594	20241223	104500	160845850	7670	7680	7680	7670	144
595	20241223	104400	159740050	7680	7680	7680	7680	10
596	20241223	104300	159663250	7680	7680	7680	7680	0
597	20241223	104200	159663250	7680	7680	7680	7680	0
598	20241223	104100	159663250	7680	7680	7680	7680	20
599	20241223	104000	159509650	7680	7680	7680	7680	0
600	20241223	103900	159509650	7680	7680	7680	7680	0
601	20241223	103800	159509650	7680	7680	7680	7680	6
602	20241223	103700	159463570	7680	7680	7680	7680	0
603	20241223	103600	159463570	7680	7680	7680	7680	21
604	20241223	103500	159302290	7680	7680	7680	7680	71
605	20241223	103400	158757010	7680	7680	7680	7680	6
606	20241223	103300	158710930	7670	7670	7670	7670	2
607	20241223	103200	158695590	7660	7660	7660	7660	0
608	20241223	103100	158695590	7660	7690	7690	7660	210
609	20241223	103000	157083750	7700	7700	7700	7700	12
610	20241223	102900	156991350	7700	7700	7700	7700	2
611	20241223	102800	156975950	7700	7700	7700	7700	4
612	20241223	102700	156945150	7700	7700	7700	7700	35
613	20241223	102600	156675650	7690	7690	7690	7690	1
614	20241223	102500	156667960	7690	7690	7690	7690	0
615	20241223	102400	156667960	7690	7690	7690	7690	36
616	20241223	102300	156391120	7700	7700	7700	7700	0
617	20241223	102200	156391120	7700	7700	7700	7700	16
618	20241223	102100	156267920	7700	7700	7700	7700	95
619	20241223	102000	155536420	7700	7690	7700	7680	154
620	20241223	101900	154350920	7690	7690	7690	7690	210
621	20241223	101800	152736020	7690	7690	7690	7690	3
622	20241223	101700	152712950	7690	7690	7690	7690	1
623	20241223	101600	152705260	7680	7680	7680	7680	71
624	20241223	101500	152159980	7680	7680	7680	7680	0
625	20241223	101400	152159980	7680	7700	7700	7680	21
626	20241223	101300	151998610	7700	7700	7700	7700	2
627	20241223	101200	151983210	7690	7690	7690	7690	13
628	20241223	101100	151883240	7700	7700	7700	7700	0
629	20241223	101000	151883240	7700	7700	7700	7700	1
630	20241223	100900	151875540	7700	7700	7700	7700	1
631	20241223	100800	151867840	7700	7700	7700	7700	51
632	20241223	100700	151475140	7700	7700	7700	7700	288
633	20241223	100600	149257540	7690	7690	7690	7690	0
634	20241223	100500	149257540	7690	7690	7690	7690	100
635	20241223	100400	148488540	7690	7690	7690	7690	11
636	20241223	100300	148403950	7660	7660	7660	7660	1
637	20241223	100200	148396290	7660	7660	7660	7660	39
638	20241223	100100	148097550	7660	7660	7660	7660	0
639	20241223	100000	148097550	7660	7660	7670	7660	163
640	20241223	095900	146848920	7670	7670	7670	7670	2
641	20241223	095800	146833580	7670	7670	7670	7670	0
642	20241223	095700	146833580	7670	7670	7670	7670	0
643	20241223	095600	146833580	7670	7670	7670	7670	42
644	20241223	095500	146511440	7670	7650	7670	7650	279
645	20241223	095400	144371870	7650	7670	7670	7650	29
646	20241223	095300	144149590	7690	7690	7690	7690	5
647	20241223	095200	144111140	7680	7680	7680	7680	0
648	20241223	095100	144111140	7680	7690	7690	7680	23
649	20241223	095000	143934300	7700	7700	7700	7700	0
650	20241223	094900	143934300	7700	7700	7700	7700	1
651	20241223	094800	143926600	7700	7700	7700	7700	8
652	20241223	094700	143865000	7700	7700	7700	7700	7
653	20241223	094600	143811100	7700	7700	7700	7700	11
654	20241223	094500	143726400	7700	7680	7700	7680	11
655	20241223	094400	143641900	7680	7680	7680	7680	25
656	20241223	094300	143449900	7680	7680	7680	7680	39
657	20241223	094200	143150380	7680	7680	7680	7680	35
658	20241223	094100	142881580	7680	7680	7680	7680	50
659	20241223	094000	142497580	7680	7680	7680	7680	11
660	20241223	093900	142413100	7680	7680	7680	7680	0
661	20241223	093800	142413100	7680	7680	7680	7680	0
662	20241223	093700	142413100	7680	7680	7680	7680	0
663	20241223	093600	142413100	7680	7680	7680	7680	600
664	20241223	093500	137805100	7680	7680	7680	7680	2
665	20241223	093400	137789740	7680	7680	7680	7680	0
666	20241223	093300	137789740	7680	7680	7680	7680	1
667	20241223	093200	137782060	7670	7670	7670	7670	71
668	20241223	093100	137237490	7670	7670	7670	7670	0
669	20241223	093000	137237490	7670	7670	7670	7670	6
670	20241223	092900	137191470	7670	7670	7670	7670	0
671	20241223	092800	137191470	7670	7670	7670	7670	1
672	20241223	092700	137183800	7610	7610	7610	7610	0
673	20241223	092600	137183800	7610	7620	7620	7610	15
674	20241223	092500	137069640	7680	7680	7680	7680	4
675	20241223	092400	137038920	7600	7600	7600	7600	10
676	20241223	092300	136962920	7600	7620	7620	7600	164
677	20241223	092200	135714280	7620	7650	7650	7620	159
678	20241223	092100	134499620	7650	7680	7680	7640	513
679	20241223	092000	130577830	7690	7700	7700	7690	36
680	20241223	091900	130300640	7700	7700	7700	7700	2
681	20241223	091800	130285240	7710	7710	7710	7710	2
682	20241223	091700	130269820	7710	7720	7720	7710	8
683	20241223	091600	130208120	7730	7740	7750	7730	108
684	20241223	091500	129372070	7740	7740	7740	7740	65
685	20241223	091400	128868970	7750	7740	7750	7740	264
686	20241223	091300	126824190	7660	7620	7660	7620	2141
687	20241223	091200	110455180	7620	7590	7640	7590	325
688	20241223	091100	107978630	7620	7590	7620	7590	1249
689	20241223	091000	98480330	7520	7550	7550	7510	68
690	20241223	090900	97967690	7550	7590	7590	7500	5021
691	20241223	090800	60071910	7630	7630	7630	7570	3026
692	20241223	090700	37143530	7630	7630	7720	7550	3141
693	20241223	090600	13319590	7610	7710	7710	7610	119
694	20241223	090500	12412540	7780	7780	7780	7780	1
695	20241223	090400	12404760	7800	7850	7850	7800	8
696	20241223	090300	12342210	7860	7890	7890	7800	85
697	20241223	090200	11676920	7890	7900	7900	7890	106
698	20241223	090100	10840500	7950	7950	7950	7950	10
699	20241223	090000	10761000	7960	7570	7980	7570	1420