KissMeData/244460/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	205700	470691140	5080	5080	5080	5080	1716
3	20241223	205600	470691140	5080	5080	5080	5080	0
4	20241223	205500	470691140	5080	5080	5080	5080	0
5	20241223	205400	470691140	5080	5080	5080	5080	0
6	20241223	205300	470691140	5080	5080	5080	5080	0
7	20241223	205200	470691140	5080	5080	5080	5080	0
8	20241223	205100	470691140	5080	5080	5080	5080	0
9	20241223	205000	470691140	5080	5080	5080	5080	0
10	20241223	204900	470691140	5080	5080	5080	5080	0
11	20241223	204800	470691140	5080	5080	5080	5080	0
12	20241223	204700	470691140	5080	5080	5080	5080	0
13	20241223	204600	470691140	5080	5080	5080	5080	0
14	20241223	204500	470691140	5080	5080	5080	5080	0
15	20241223	204400	470691140	5080	5080	5080	5080	0
16	20241223	204300	470691140	5080	5080	5080	5080	0
17	20241223	204200	470691140	5080	5080	5080	5080	0
18	20241223	204100	470691140	5080	5080	5080	5080	0
19	20241223	204000	470691140	5080	5080	5080	5080	0
20	20241223	203900	470691140	5080	5080	5080	5080	0
21	20241223	203800	470691140	5080	5080	5080	5080	0
22	20241223	203700	470691140	5080	5080	5080	5080	0
23	20241223	203600	470691140	5080	5080	5080	5080	0
24	20241223	203500	470691140	5080	5080	5080	5080	0
25	20241223	203400	470691140	5080	5080	5080	5080	0
26	20241223	203300	470691140	5080	5080	5080	5080	0
27	20241223	203200	470691140	5080	5080	5080	5080	0
28	20241223	203100	470691140	5080	5080	5080	5080	0
29	20241223	203000	470691140	5080	5080	5080	5080	0
30	20241223	202900	470691140	5080	5080	5080	5080	0
31	20241223	202800	470691140	5080	5080	5080	5080	0
32	20241223	202700	470691140	5080	5080	5080	5080	1716
33	20241223	202600	470691140	5080	5080	5080	5080	0
34	20241223	202500	470691140	5080	5080	5080	5080	0
35	20241223	202400	470691140	5080	5080	5080	5080	0
36	20241223	202300	470691140	5080	5080	5080	5080	0
37	20241223	202200	470691140	5080	5080	5080	5080	0
38	20241223	202100	470691140	5080	5080	5080	5080	0
39	20241223	202000	470691140	5080	5080	5080	5080	0
40	20241223	201900	470691140	5080	5080	5080	5080	0
41	20241223	201800	470691140	5080	5080	5080	5080	0
42	20241223	201700	470691140	5080	5080	5080	5080	0
43	20241223	201600	470691140	5080	5080	5080	5080	0
44	20241223	201500	470691140	5080	5080	5080	5080	0
45	20241223	201400	470691140	5080	5080	5080	5080	0
46	20241223	201300	470691140	5080	5080	5080	5080	0
47	20241223	201200	470691140	5080	5080	5080	5080	0
48	20241223	201100	470691140	5080	5080	5080	5080	0
49	20241223	201000	470691140	5080	5080	5080	5080	0
50	20241223	200900	470691140	5080	5080	5080	5080	0
51	20241223	200800	470691140	5080	5080	5080	5080	0
52	20241223	200700	470691140	5080	5080	5080	5080	0
53	20241223	200600	470691140	5080	5080	5080	5080	0
54	20241223	200500	470691140	5080	5080	5080	5080	0
55	20241223	200400	470691140	5080	5080	5080	5080	0
56	20241223	200300	470691140	5080	5080	5080	5080	0
57	20241223	200200	470691140	5080	5080	5080	5080	0
58	20241223	200100	470691140	5080	5080	5080	5080	0
59	20241223	200000	470691140	5080	5080	5080	5080	0
60	20241223	195900	470691140	5080	5080	5080	5080	0
61	20241223	195800	470691140	5080	5080	5080	5080	0
62	20241223	195700	470691140	5080	5080	5080	5080	1716
63	20241223	195600	470691140	5080	5080	5080	5080	0
64	20241223	195500	470691140	5080	5080	5080	5080	0
65	20241223	195400	470691140	5080	5080	5080	5080	0
66	20241223	195300	470691140	5080	5080	5080	5080	0
67	20241223	195200	470691140	5080	5080	5080	5080	0
68	20241223	195100	470691140	5080	5080	5080	5080	0
69	20241223	195000	470691140	5080	5080	5080	5080	0
70	20241223	194900	470691140	5080	5080	5080	5080	0
71	20241223	194800	470691140	5080	5080	5080	5080	0
72	20241223	194700	470691140	5080	5080	5080	5080	0
73	20241223	194600	470691140	5080	5080	5080	5080	0
74	20241223	194500	470691140	5080	5080	5080	5080	0
75	20241223	194400	470691140	5080	5080	5080	5080	0
76	20241223	194300	470691140	5080	5080	5080	5080	0
77	20241223	194200	470691140	5080	5080	5080	5080	0
78	20241223	194100	470691140	5080	5080	5080	5080	0
79	20241223	194000	470691140	5080	5080	5080	5080	0
80	20241223	193900	470691140	5080	5080	5080	5080	0
81	20241223	193800	470691140	5080	5080	5080	5080	0
82	20241223	193700	470691140	5080	5080	5080	5080	0
83	20241223	193600	470691140	5080	5080	5080	5080	0
84	20241223	193500	470691140	5080	5080	5080	5080	0
85	20241223	193400	470691140	5080	5080	5080	5080	0
86	20241223	193300	470691140	5080	5080	5080	5080	0
87	20241223	193200	470691140	5080	5080	5080	5080	0
88	20241223	193100	470691140	5080	5080	5080	5080	0
89	20241223	193000	470691140	5080	5080	5080	5080	0
90	20241223	192900	470691140	5080	5080	5080	5080	0
91	20241223	192800	470691140	5080	5080	5080	5080	0
92	20241223	192700	470691140	5080	5080	5080	5080	1716
93	20241223	192600	470691140	5080	5080	5080	5080	0
94	20241223	192500	470691140	5080	5080	5080	5080	0
95	20241223	192400	470691140	5080	5080	5080	5080	0
96	20241223	192300	470691140	5080	5080	5080	5080	0
97	20241223	192200	470691140	5080	5080	5080	5080	0
98	20241223	192100	470691140	5080	5080	5080	5080	0
99	20241223	192000	470691140	5080	5080	5080	5080	0
100	20241223	191900	470691140	5080	5080	5080	5080	0
101	20241223	191800	470691140	5080	5080	5080	5080	0
102	20241223	191700	470691140	5080	5080	5080	5080	0
103	20241223	191600	470691140	5080	5080	5080	5080	0
104	20241223	191500	470691140	5080	5080	5080	5080	0
105	20241223	191400	470691140	5080	5080	5080	5080	0
106	20241223	191300	470691140	5080	5080	5080	5080	0
107	20241223	191200	470691140	5080	5080	5080	5080	0
108	20241223	191100	470691140	5080	5080	5080	5080	0
109	20241223	191000	470691140	5080	5080	5080	5080	0
110	20241223	190900	470691140	5080	5080	5080	5080	0
111	20241223	190800	470691140	5080	5080	5080	5080	0
112	20241223	190700	470691140	5080	5080	5080	5080	0
113	20241223	190600	470691140	5080	5080	5080	5080	0
114	20241223	190500	470691140	5080	5080	5080	5080	0
115	20241223	190400	470691140	5080	5080	5080	5080	0
116	20241223	190300	470691140	5080	5080	5080	5080	0
117	20241223	190200	470691140	5080	5080	5080	5080	0
118	20241223	190100	470691140	5080	5080	5080	5080	0
119	20241223	190000	470691140	5080	5080	5080	5080	0
120	20241223	185900	470691140	5080	5080	5080	5080	0
121	20241223	185800	470691140	5080	5080	5080	5080	0
122	20241223	185700	470691140	5080	5080	5080	5080	1716
123	20241223	185600	470691140	5080	5080	5080	5080	0
124	20241223	185500	470691140	5080	5080	5080	5080	0
125	20241223	185400	470691140	5080	5080	5080	5080	0
126	20241223	185300	470691140	5080	5080	5080	5080	0
127	20241223	185200	470691140	5080	5080	5080	5080	0
128	20241223	185100	470691140	5080	5080	5080	5080	0
129	20241223	185000	470691140	5080	5080	5080	5080	0
130	20241223	184900	470691140	5080	5080	5080	5080	0
131	20241223	184800	470691140	5080	5080	5080	5080	0
132	20241223	184700	470691140	5080	5080	5080	5080	0
133	20241223	184600	470691140	5080	5080	5080	5080	0
134	20241223	184500	470691140	5080	5080	5080	5080	0
135	20241223	184400	470691140	5080	5080	5080	5080	0
136	20241223	184300	470691140	5080	5080	5080	5080	0
137	20241223	184200	470691140	5080	5080	5080	5080	0
138	20241223	184100	470691140	5080	5080	5080	5080	0
139	20241223	184000	470691140	5080	5080	5080	5080	0
140	20241223	183900	470691140	5080	5080	5080	5080	0
141	20241223	183800	470691140	5080	5080	5080	5080	0
142	20241223	183700	470691140	5080	5080	5080	5080	0
143	20241223	183600	470691140	5080	5080	5080	5080	0
144	20241223	183500	470691140	5080	5080	5080	5080	0
145	20241223	183400	470691140	5080	5080	5080	5080	0
146	20241223	183300	470691140	5080	5080	5080	5080	0
147	20241223	183200	470691140	5080	5080	5080	5080	0
148	20241223	183100	470691140	5080	5080	5080	5080	0
149	20241223	183000	470691140	5080	5080	5080	5080	0
150	20241223	182900	470691140	5080	5080	5080	5080	0
151	20241223	182800	470691140	5080	5080	5080	5080	0
152	20241223	182700	470691140	5080	5080	5080	5080	1716
153	20241223	182600	470691140	5080	5080	5080	5080	0
154	20241223	182500	470691140	5080	5080	5080	5080	0
155	20241223	182400	470691140	5080	5080	5080	5080	0
156	20241223	182300	470691140	5080	5080	5080	5080	0
157	20241223	182200	470691140	5080	5080	5080	5080	0
158	20241223	182100	470691140	5080	5080	5080	5080	0
159	20241223	182000	470691140	5080	5080	5080	5080	0
160	20241223	181900	470691140	5080	5080	5080	5080	0
161	20241223	181800	470691140	5080	5080	5080	5080	0
162	20241223	181700	470691140	5080	5080	5080	5080	0
163	20241223	181600	470691140	5080	5080	5080	5080	0
164	20241223	181500	470691140	5080	5080	5080	5080	0
165	20241223	181400	470691140	5080	5080	5080	5080	0
166	20241223	181300	470691140	5080	5080	5080	5080	0
167	20241223	181200	470691140	5080	5080	5080	5080	0
168	20241223	181100	470691140	5080	5080	5080	5080	0
169	20241223	181000	470691140	5080	5080	5080	5080	0
170	20241223	180900	470691140	5080	5080	5080	5080	0
171	20241223	180800	470691140	5080	5080	5080	5080	0
172	20241223	180700	470691140	5080	5080	5080	5080	0
173	20241223	180600	470691140	5080	5080	5080	5080	0
174	20241223	180500	470691140	5080	5080	5080	5080	0
175	20241223	180400	470691140	5080	5080	5080	5080	0
176	20241223	180300	470691140	5080	5080	5080	5080	0
177	20241223	180200	470691140	5080	5080	5080	5080	0
178	20241223	180100	470691140	5080	5080	5080	5080	0
179	20241223	180000	470691140	5080	5080	5080	5080	0
180	20241223	175900	470691140	5080	5080	5080	5080	0
181	20241223	175800	470691140	5080	5080	5080	5080	0
182	20241223	175700	470691140	5080	5080	5080	5080	1716
183	20241223	175600	470691140	5080	5080	5080	5080	0
184	20241223	175500	470691140	5080	5080	5080	5080	0
185	20241223	175400	470691140	5080	5080	5080	5080	0
186	20241223	175300	470691140	5080	5080	5080	5080	0
187	20241223	175200	470691140	5080	5080	5080	5080	0
188	20241223	175100	470691140	5080	5080	5080	5080	0
189	20241223	175000	470691140	5080	5080	5080	5080	0
190	20241223	174900	470691140	5080	5080	5080	5080	0
191	20241223	174800	470691140	5080	5080	5080	5080	0
192	20241223	174700	470691140	5080	5080	5080	5080	0
193	20241223	174600	470691140	5080	5080	5080	5080	0
194	20241223	174500	470691140	5080	5080	5080	5080	0
195	20241223	174400	470691140	5080	5080	5080	5080	0
196	20241223	174300	470691140	5080	5080	5080	5080	0
197	20241223	174200	470691140	5080	5080	5080	5080	0
198	20241223	174100	470691140	5080	5080	5080	5080	0
199	20241223	174000	470691140	5080	5080	5080	5080	0
200	20241223	173900	470691140	5080	5080	5080	5080	0
201	20241223	173800	470691140	5080	5080	5080	5080	0
202	20241223	173700	470691140	5080	5080	5080	5080	0
203	20241223	173600	470691140	5080	5080	5080	5080	0
204	20241223	173500	470691140	5080	5080	5080	5080	0
205	20241223	173400	470691140	5080	5080	5080	5080	0
206	20241223	173300	470691140	5080	5080	5080	5080	0
207	20241223	173200	470691140	5080	5080	5080	5080	0
208	20241223	173100	470691140	5080	5080	5080	5080	0
209	20241223	173000	470691140	5080	5080	5080	5080	0
210	20241223	172900	470691140	5080	5080	5080	5080	0
211	20241223	172800	470691140	5080	5080	5080	5080	0
212	20241223	172700	470691140	5080	5080	5080	5080	1716
213	20241223	172600	470691140	5080	5080	5080	5080	0
214	20241223	172500	470691140	5080	5080	5080	5080	0
215	20241223	172400	470691140	5080	5080	5080	5080	0
216	20241223	172300	470691140	5080	5080	5080	5080	0
217	20241223	172200	470691140	5080	5080	5080	5080	0
218	20241223	172100	470691140	5080	5080	5080	5080	0
219	20241223	172000	470691140	5080	5080	5080	5080	0
220	20241223	171900	470691140	5080	5080	5080	5080	0
221	20241223	171800	470691140	5080	5080	5080	5080	0
222	20241223	171700	470691140	5080	5080	5080	5080	0
223	20241223	171600	470691140	5080	5080	5080	5080	0
224	20241223	171500	470691140	5080	5080	5080	5080	0
225	20241223	171400	470691140	5080	5080	5080	5080	0
226	20241223	171300	470691140	5080	5080	5080	5080	0
227	20241223	171200	470691140	5080	5080	5080	5080	0
228	20241223	171100	470691140	5080	5080	5080	5080	0
229	20241223	171000	470691140	5080	5080	5080	5080	0
230	20241223	170900	470691140	5080	5080	5080	5080	0
231	20241223	170800	470691140	5080	5080	5080	5080	0
232	20241223	170700	470691140	5080	5080	5080	5080	0
233	20241223	170600	470691140	5080	5080	5080	5080	0
234	20241223	170500	470691140	5080	5080	5080	5080	0
235	20241223	170400	470691140	5080	5080	5080	5080	0
236	20241223	170300	470691140	5080	5080	5080	5080	0
237	20241223	170200	470691140	5080	5080	5080	5080	0
238	20241223	170100	470691140	5080	5080	5080	5080	0
239	20241223	170000	470691140	5080	5080	5080	5080	0
240	20241223	165900	470691140	5080	5080	5080	5080	0
241	20241223	165800	470691140	5080	5080	5080	5080	0
242	20241223	165700	470691140	5080	5080	5080	5080	1716
243	20241223	165600	470691140	5080	5080	5080	5080	0
244	20241223	165500	470691140	5080	5080	5080	5080	0
245	20241223	165400	470691140	5080	5080	5080	5080	0
246	20241223	165300	470691140	5080	5080	5080	5080	0
247	20241223	165200	470691140	5080	5080	5080	5080	0
248	20241223	165100	470691140	5080	5080	5080	5080	0
249	20241223	165000	470691140	5080	5080	5080	5080	0
250	20241223	164900	470691140	5080	5080	5080	5080	0
251	20241223	164800	470691140	5080	5080	5080	5080	0
252	20241223	164700	470691140	5080	5080	5080	5080	0
253	20241223	164600	470691140	5080	5080	5080	5080	0
254	20241223	164500	470691140	5080	5080	5080	5080	0
255	20241223	164400	470691140	5080	5080	5080	5080	0
256	20241223	164300	470691140	5080	5080	5080	5080	0
257	20241223	164200	470691140	5080	5080	5080	5080	0
258	20241223	164100	470691140	5080	5080	5080	5080	0
259	20241223	164000	470691140	5080	5080	5080	5080	0
260	20241223	163900	470691140	5080	5080	5080	5080	0
261	20241223	163800	470691140	5080	5080	5080	5080	0
262	20241223	163700	470691140	5080	5080	5080	5080	0
263	20241223	163600	470691140	5080	5080	5080	5080	0
264	20241223	163500	470691140	5080	5080	5080	5080	0
265	20241223	163400	470691140	5080	5080	5080	5080	0
266	20241223	163300	470691140	5080	5080	5080	5080	0
267	20241223	163200	470691140	5080	5080	5080	5080	0
268	20241223	163100	470691140	5080	5080	5080	5080	0
269	20241223	163000	470691140	5080	5080	5080	5080	0
270	20241223	162900	470691140	5080	5080	5080	5080	0
271	20241223	162800	470691140	5080	5080	5080	5080	0
272	20241223	162700	470691140	5080	5080	5080	5080	1716
273	20241223	162600	470691140	5080	5080	5080	5080	0
274	20241223	162500	470691140	5080	5080	5080	5080	0
275	20241223	162400	470691140	5080	5080	5080	5080	0
276	20241223	162300	470691140	5080	5080	5080	5080	0
277	20241223	162200	470691140	5080	5080	5080	5080	0
278	20241223	162100	470691140	5080	5080	5080	5080	0
279	20241223	162000	470691140	5080	5080	5080	5080	0
280	20241223	161900	470691140	5080	5080	5080	5080	0
281	20241223	161800	470691140	5080	5080	5080	5080	0
282	20241223	161700	470691140	5080	5080	5080	5080	0
283	20241223	161600	470691140	5080	5080	5080	5080	0
284	20241223	161500	470691140	5080	5080	5080	5080	0
285	20241223	161400	470691140	5080	5080	5080	5080	0
286	20241223	161300	470691140	5080	5080	5080	5080	0
287	20241223	161200	470691140	5080	5080	5080	5080	0
288	20241223	161100	470691140	5080	5080	5080	5080	0
289	20241223	161000	470691140	5080	5080	5080	5080	0
290	20241223	160900	470691140	5080	5080	5080	5080	0
291	20241223	160800	470691140	5080	5080	5080	5080	0
292	20241223	160700	470691140	5080	5080	5080	5080	0
293	20241223	160600	470691140	5080	5080	5080	5080	0
294	20241223	160500	470691140	5080	5080	5080	5080	0
295	20241223	160400	470691140	5080	5080	5080	5080	0
296	20241223	160300	470691140	5080	5080	5080	5080	0
297	20241223	160200	470691140	5080	5080	5080	5080	0
298	20241223	160100	470691140	5080	5080	5080	5080	0
299	20241223	160000	470691140	5080	5080	5080	5080	0
300	20241223	155900	470691140	5080	5080	5080	5080	0
301	20241223	155800	470691140	5080	5080	5080	5080	0
302	20241223	155700	470691140	5080	5080	5080	5080	1716
303	20241223	155600	470691140	5080	5080	5080	5080	0
304	20241223	155500	470691140	5080	5080	5080	5080	0
305	20241223	155400	470691140	5080	5080	5080	5080	0
306	20241223	155300	470691140	5080	5080	5080	5080	0
307	20241223	155200	470691140	5080	5080	5080	5080	0
308	20241223	155100	470691140	5080	5080	5080	5080	0
309	20241223	155000	470691140	5080	5080	5080	5080	0
310	20241223	154900	470691140	5080	5080	5080	5080	0
311	20241223	154800	470691140	5080	5080	5080	5080	0
312	20241223	154700	470691140	5080	5080	5080	5080	0
313	20241223	154600	470691140	5080	5080	5080	5080	0
314	20241223	154500	470691140	5080	5080	5080	5080	0
315	20241223	154400	470691140	5080	5080	5080	5080	0
316	20241223	154300	470691140	5080	5080	5080	5080	0
317	20241223	154200	470691140	5080	5080	5080	5080	0
318	20241223	154100	470691140	5080	5080	5080	5080	0
319	20241223	154000	470691140	5080	5080	5080	5080	0
320	20241223	153900	470691140	5080	5080	5080	5080	0
321	20241223	153800	470691140	5080	5080	5080	5080	0
322	20241223	153700	470691140	5080	5080	5080	5080	0
323	20241223	153600	470691140	5080	5080	5080	5080	0
324	20241223	153500	470691140	5080	5080	5080	5080	0
325	20241223	153400	470691140	5080	5080	5080	5080	0
326	20241223	153300	470691140	5080	5080	5080	5080	0
327	20241223	153200	470691140	5080	5080	5080	5080	0
328	20241223	153100	470691140	5080	5080	5080	5080	0
329	20241223	153000	470691140	5080	5080	5080	5080	1716
330	20241223	152900	461973860	5070	5070	5070	5070	0
331	20241223	152800	461973860	5070	5070	5070	5070	0
332	20241223	152700	461973860	5070	5070	5070	5070	0
333	20241223	152600	461973860	5070	5070	5070	5070	0
334	20241223	152500	461973860	5070	5070	5070	5070	0
335	20241223	152400	461973860	5070	5070	5070	5070	0
336	20241223	152300	461973860	5070	5070	5070	5070	0
337	20241223	152200	461973860	5070	5070	5070	5070	0
338	20241223	152100	461973860	5070	5070	5070	5070	0
339	20241223	152000	461973860	5070	5070	5070	5070	0
340	20241223	151900	461973860	5070	5070	5070	5070	116
341	20241223	151800	461385740	5080	5060	5080	5060	248
342	20241223	151700	460127630	5050	5030	5050	4985	97
343	20241223	151600	459639945	4980	4985	4985	4980	157
344	20241223	151500	458858080	4990	5010	5010	4980	666
345	20241223	151400	455530320	5000	5000	5000	5000	0
346	20241223	151300	455530320	5000	5000	5000	5000	0
347	20241223	151200	455530320	5000	5040	5040	5000	1115
348	20241223	151100	449933260	5060	5020	5060	5020	245
349	20241223	151000	448699320	5020	5050	5060	5020	301
350	20241223	150900	447180310	5030	5030	5030	5030	1
351	20241223	150800	447175280	5030	5030	5030	5030	55
352	20241223	150700	446898630	5020	5040	5080	5020	159
353	20241223	150600	446095480	5040	5030	5040	5030	153
354	20241223	150500	445324900	5010	5000	5010	5000	482
355	20241223	150400	442910110	5000	5000	5000	5000	2
356	20241223	150300	442900110	5000	5000	5010	5000	146
357	20241223	150200	442169910	5000	5010	5010	4995	708
358	20241223	150100	438629200	5010	4995	5010	4995	138
359	20241223	150000	437939815	4990	4985	4990	4980	454
360	20241223	145900	435676010	4985	4910	4985	4910	325
361	20241223	145800	434056635	4990	4990	4990	4990	119
362	20241223	145700	433462825	4990	4990	4990	4990	20
363	20241223	145600	433363025	4990	4900	4990	4900	112
364	20241223	145500	432812575	4900	4900	4900	4900	1354
365	20241223	145400	426177975	4900	4900	4900	4900	1
366	20241223	145300	426173075	4900	4900	4900	4900	167
367	20241223	145200	425354775	4900	4900	4900	4900	129
368	20241223	145100	424722675	4900	4900	4900	4895	746
369	20241223	145000	421067305	4850	4845	4850	4845	3276
370	20241223	144900	405180850	4800	4845	4845	4800	210
371	20241223	144800	404163825	4845	4845	4845	4845	17
372	20241223	144700	404081460	4845	4845	4845	4845	225
373	20241223	144600	402991335	4845	4810	4850	4800	1027
374	20241223	144500	398037330	4850	4850	4850	4805	333
375	20241223	144400	396427230	4850	4805	4850	4805	34
376	20241223	144300	396262555	4800	4850	4850	4800	1491
377	20241223	144200	389091455	4850	4880	4880	4805	2115
378	20241223	144100	378840730	4880	4905	4905	4880	531
379	20241223	144000	376238570	4905	4905	4905	4905	500
380	20241223	143900	373786070	4900	4950	4950	4900	500
381	20241223	143800	371327150	4940	4940	4940	4940	0
382	20241223	143700	371327150	4940	5010	5010	4940	2440
383	20241223	143600	359123840	5040	5040	5040	5040	3
384	20241223	143500	359108720	5010	5010	5010	5010	63
385	20241223	143400	358793090	5000	5080	5080	5000	2395
386	20241223	143300	346751380	5080	5080	5080	5080	35
387	20241223	143200	346573580	5080	5080	5080	5080	0
388	20241223	143100	346573580	5080	5080	5080	5080	100
389	20241223	143000	346065580	5080	5080	5080	5080	0
390	20241223	142900	346065580	5080	5080	5080	5080	0
391	20241223	142800	346065580	5080	5110	5110	5080	745
392	20241223	142700	342275130	5080	5110	5110	5080	774
393	20241223	142600	338339490	5080	5080	5080	5080	4
394	20241223	142500	338319170	5070	5090	5090	5070	152
395	20241223	142400	337546920	5110	5110	5110	5110	4
396	20241223	142300	337526480	5110	5110	5110	5110	27
397	20241223	142200	337388510	5110	5100	5110	5100	161
398	20241223	142100	336567300	5100	5100	5100	5100	5
399	20241223	142000	336541800	5100	5100	5100	5100	384
400	20241223	141900	334583400	5100	5100	5100	5100	0
401	20241223	141800	334583400	5100	5080	5110	5070	225
402	20241223	141700	333437400	5100	5100	5100	5100	0
403	20241223	141600	333437400	5100	5090	5100	5070	1186
404	20241223	141500	327419250	5110	5110	5110	5110	0
405	20241223	141400	327419250	5110	5080	5110	5080	101
406	20241223	141300	326906140	5110	5110	5110	5110	0
407	20241223	141200	326906140	5110	5110	5110	5110	10
408	20241223	141100	326855040	5110	5080	5120	5070	111
409	20241223	141000	326292160	5120	5110	5130	5070	168
410	20241223	140900	325436770	5140	5140	5140	5140	0
411	20241223	140800	325436770	5140	5110	5140	5110	372
412	20241223	140700	323525050	5150	5100	5150	5100	291
413	20241223	140600	322040810	5100	5140	5170	5100	3534
414	20241223	140500	303964060	5140	5140	5140	5140	0
415	20241223	140400	303964060	5140	5170	5170	5140	2
416	20241223	140300	303953750	5140	5160	5180	5140	7
417	20241223	140200	303917650	5180	5180	5180	5180	0
418	20241223	140100	303917650	5180	5180	5180	5180	500
419	20241223	140000	301327650	5180	5180	5180	5180	301
420	20241223	135900	299768470	5180	5180	5180	5180	0
421	20241223	135800	299768470	5180	5180	5180	5180	0
422	20241223	135700	299768470	5180	5180	5180	5180	41
423	20241223	135600	299556090	5180	5180	5180	5180	0
424	20241223	135500	299556090	5180	5180	5180	5180	0
425	20241223	135400	299556090	5180	5180	5180	5180	0
426	20241223	135300	299556090	5180	5180	5180	5180	0
427	20241223	135200	299556090	5180	5180	5180	5180	0
428	20241223	135100	299556090	5180	5180	5180	5180	0
429	20241223	135000	299556090	5180	5170	5180	5140	387
430	20241223	134900	297565680	5190	5170	5190	5170	101
431	20241223	134800	297043490	5190	5190	5190	5190	0
432	20241223	134700	297043490	5190	5190	5190	5190	0
433	20241223	134600	297043490	5190	5190	5190	5130	129
434	20241223	134500	296381250	5210	5210	5210	5200	5
435	20241223	134400	296355220	5200	5170	5210	5170	269
436	20241223	134300	294956960	5180	5180	5180	5180	21
437	20241223	134200	294848180	5180	5160	5180	5160	221
438	20241223	134100	293706390	5170	5160	5170	5140	2190
439	20241223	134000	282446830	5140	5200	5200	5140	1292
440	20241223	133900	275785140	5210	5210	5210	5210	0
441	20241223	133800	275785140	5210	5210	5210	5210	0
442	20241223	133700	275785140	5210	5210	5210	5210	0
443	20241223	133600	275785140	5210	5210	5210	5210	17
444	20241223	133500	275696570	5260	5260	5260	5260	0
445	20241223	133400	275696570	5260	5260	5260	5260	0
446	20241223	133300	275696570	5260	5260	5260	5260	0
447	20241223	133200	275696570	5260	5260	5260	5260	152
448	20241223	133100	274897050	5260	5260	5260	5260	0
449	20241223	133000	274897050	5260	5260	5260	5260	0
450	20241223	132900	274897050	5260	5260	5260	5260	0
451	20241223	132800	274897050	5260	5260	5260	5260	0
452	20241223	132700	274897050	5260	5260	5260	5260	1
453	20241223	132600	274891790	5260	5260	5260	5260	1
454	20241223	132500	274886530	5210	5210	5210	5210	0
455	20241223	132400	274886530	5210	5210	5210	5210	0
456	20241223	132300	274886530	5210	5210	5210	5210	0
457	20241223	132200	274886530	5210	5210	5210	5210	0
458	20241223	132100	274886530	5210	5210	5210	5210	0
459	20241223	132000	274886530	5210	5210	5210	5210	0
460	20241223	131900	274886530	5210	5210	5210	5210	0
461	20241223	131800	274886530	5210	5210	5210	5210	47
462	20241223	131700	274641660	5210	5210	5210	5210	50
463	20241223	131600	274381160	5220	5220	5220	5220	25
464	20241223	131500	274250660	5220	5220	5220	5220	0
465	20241223	131400	274250660	5220	5220	5220	5220	0
466	20241223	131300	274250660	5220	5220	5220	5220	0
467	20241223	131200	274250660	5220	5220	5220	5220	2254
468	20241223	131100	262484780	5270	5270	5270	5270	100
469	20241223	131000	261957780	5270	5270	5270	5270	0
470	20241223	130900	261957780	5270	5270	5270	5270	0
471	20241223	130800	261957780	5270	5270	5270	5270	1
472	20241223	130700	261952510	5210	5220	5220	5210	200
473	20241223	130600	260909510	5220	5220	5220	5220	0
474	20241223	130500	260909510	5220	5230	5230	5220	200
475	20241223	130400	259864510	5230	5230	5230	5230	100
476	20241223	130300	259341510	5230	5230	5230	5230	0
477	20241223	130200	259341510	5230	5230	5230	5230	0
478	20241223	130100	259341510	5230	5230	5230	5230	0
479	20241223	130000	259341510	5230	5230	5230	5230	0
480	20241223	125900	259341510	5230	5230	5230	5230	0
481	20241223	125800	259341510	5230	5230	5230	5230	255
482	20241223	125700	258007860	5240	5240	5240	5240	227
483	20241223	125600	256818380	5290	5290	5290	5290	0
484	20241223	125500	256818380	5290	5290	5290	5290	0
485	20241223	125400	256818380	5290	5290	5290	5290	0
486	20241223	125300	256818380	5290	5290	5290	5290	50
487	20241223	125200	256553880	5290	5290	5290	5290	15
488	20241223	125100	256474530	5290	5270	5290	5270	836
489	20241223	125000	252064810	5280	5280	5280	5280	59
490	20241223	124900	251753290	5280	5280	5280	5280	0
491	20241223	124800	251753290	5280	5280	5280	5280	0
492	20241223	124700	251753290	5280	5280	5280	5280	0
493	20241223	124600	251753290	5280	5280	5280	5280	0
494	20241223	124500	251753290	5280	5280	5280	5280	0
495	20241223	124400	251753290	5280	5280	5280	5280	50
496	20241223	124300	251489290	5280	5280	5280	5280	0
497	20241223	124200	251489290	5280	5270	5280	5270	283
498	20241223	124100	249997870	5270	5270	5270	5270	0
499	20241223	124000	249997870	5270	5270	5270	5270	1
500	20241223	123900	249992600	5250	5250	5250	5250	0
501	20241223	123800	249992600	5250	5250	5250	5250	61
502	20241223	123700	249672350	5260	5260	5260	5260	0
503	20241223	123600	249672350	5260	5260	5260	5260	0
504	20241223	123500	249672350	5260	5260	5260	5260	0
505	20241223	123400	249672350	5260	5260	5260	5260	1
506	20241223	123300	249667090	5260	5260	5260	5260	51
507	20241223	123200	249398830	5260	5260	5260	5260	4
508	20241223	123100	249377790	5250	5250	5250	5250	0
509	20241223	123000	249377790	5250	5250	5250	5250	0
510	20241223	122900	249377790	5250	5250	5250	5250	30
511	20241223	122800	249220290	5250	5250	5250	5250	0
512	20241223	122700	249220290	5250	5250	5250	5250	0
513	20241223	122600	249220290	5250	5250	5250	5250	250
514	20241223	122500	247907790	5250	5250	5250	5250	50
515	20241223	122400	247645290	5260	5260	5260	5260	50
516	20241223	122300	247382290	5200	5200	5200	5200	0
517	20241223	122200	247382290	5200	5200	5200	5200	0
518	20241223	122100	247382290	5200	5250	5250	5200	472
519	20241223	122000	244917460	5280	5280	5280	5280	0
520	20241223	121900	244917460	5280	5280	5280	5280	0
521	20241223	121800	244917460	5280	5280	5280	5280	0
522	20241223	121700	244917460	5280	5200	5280	5200	95
523	20241223	121600	244421800	5200	5200	5200	5200	589
524	20241223	121500	241359000	5200	5210	5210	5180	590
525	20241223	121400	238289500	5290	5270	5290	5270	193
526	20241223	121300	237268610	5290	5220	5290	5220	267
527	20241223	121200	235874800	5220	5220	5220	5220	0
528	20241223	121100	235874800	5220	5220	5220	5220	86
529	20241223	121000	235425880	5220	5220	5220	5220	30
530	20241223	120900	235269280	5220	5220	5220	5220	0
531	20241223	120800	235269280	5220	5220	5220	5220	0
532	20241223	120700	235269280	5220	5220	5220	5220	0
533	20241223	120600	235269280	5220	5220	5220	5220	0
534	20241223	120500	235269280	5220	5220	5220	5220	1
535	20241223	120400	235264060	5220	5220	5220	5220	200
536	20241223	120300	234220060	5220	5210	5220	5210	64
537	20241223	120200	233886320	5210	5220	5220	5210	176
538	20241223	120100	232968010	5220	5220	5220	5220	15
539	20241223	120000	232889710	5210	5210	5210	5210	59
540	20241223	115900	232582320	5180	5180	5180	5180	0
541	20241223	115800	232582320	5180	5180	5180	5180	0
542	20241223	115700	232582320	5180	5200	5200	5180	88
543	20241223	115600	232125380	5200	5180	5200	5180	150
544	20241223	115500	231347380	5180	5180	5180	5180	21
545	20241223	115400	231238600	5130	5130	5130	5130	0
546	20241223	115300	231238600	5130	5130	5130	5130	0
547	20241223	115200	231238600	5130	5130	5130	5130	0
548	20241223	115100	231238600	5130	5130	5130	5130	0
549	20241223	115000	231238600	5130	5130	5130	5130	0
550	20241223	114900	231238600	5130	5130	5130	5130	3
551	20241223	114800	231223210	5130	5180	5180	5130	347
552	20241223	114700	229440600	5130	5130	5130	5130	0
553	20241223	114600	229440600	5130	5130	5130	5130	0
554	20241223	114500	229440600	5130	5130	5130	5130	0
555	20241223	114400	229440600	5130	5130	5130	5130	0
556	20241223	114300	229440600	5130	5130	5130	5130	182
557	20241223	114200	228506940	5130	5140	5140	5130	470
558	20241223	114100	226092980	5140	5200	5200	5140	1014
559	20241223	114000	220873200	5200	5200	5200	5200	50
560	20241223	113900	220613200	5210	5210	5210	5210	10
561	20241223	113800	220561100	5210	5210	5210	5210	4
562	20241223	113700	220540260	5240	5240	5240	5240	0
563	20241223	113600	220540260	5240	5240	5240	5240	0
564	20241223	113500	220540260	5240	5240	5240	5240	0
565	20241223	113400	220540260	5240	5200	5240	5200	67
566	20241223	113300	220191710	5210	5220	5220	5210	22
567	20241223	113200	220076980	5260	5260	5260	5260	0
568	20241223	113100	220076980	5260	5250	5260	5250	100
569	20241223	113000	219551690	5270	5210	5270	5210	101
570	20241223	112900	219025420	5210	5190	5210	5190	511
571	20241223	112800	216369200	5190	5190	5190	5190	0
572	20241223	112700	216369200	5190	5180	5190	5180	2
573	20241223	112600	216358830	5150	5150	5150	5150	10
574	20241223	112500	216307330	5190	5190	5190	5190	48
575	20241223	112400	216058210	5190	5200	5200	5150	762
576	20241223	112300	212133820	5180	5180	5180	5180	105
577	20241223	112200	211589920	5180	5180	5180	5180	1
578	20241223	112100	211584740	5170	5210	5210	5140	3852
579	20241223	112000	191678970	5280	5200	5280	5200	1985
580	20241223	111900	181356890	5200	5200	5200	5200	221
581	20241223	111800	180207690	5200	5220	5220	5200	1795
582	20241223	111700	170871590	5280	5280	5280	5280	35
583	20241223	111600	170686790	5300	5300	5300	5300	160
584	20241223	111500	169838790	5320	5320	5320	5320	1
585	20241223	111400	169833470	5320	5320	5320	5320	2
586	20241223	111300	169822830	5320	5320	5320	5320	0
587	20241223	111200	169822830	5320	5320	5320	5320	20
588	20241223	111100	169716430	5320	5320	5320	5320	1
589	20241223	111000	169711110	5320	5320	5320	5320	280
590	20241223	110900	168221510	5320	5290	5320	5290	38
591	20241223	110800	168019950	5260	5260	5260	5260	10
592	20241223	110700	167967350	5190	5190	5190	5190	0
593	20241223	110600	167967350	5190	5190	5190	5190	0
594	20241223	110500	167967350	5190	5190	5190	5190	0
595	20241223	110400	167967350	5190	5360	5360	5190	2252
596	20241223	110300	156123070	5360	5360	5360	5360	0
597	20241223	110200	156123070	5360	5360	5360	5360	0
598	20241223	110100	156123070	5360	5360	5360	5360	10
599	20241223	110000	156069470	5360	5360	5360	5360	98
600	20241223	105900	155544190	5360	5360	5360	5360	102
601	20241223	105800	154997470	5350	5350	5350	5350	0
602	20241223	105700	154997470	5350	5350	5350	5350	0
603	20241223	105600	154997470	5350	5350	5350	5350	0
604	20241223	105500	154997470	5350	5350	5350	5350	0
605	20241223	105400	154997470	5350	5350	5350	5350	0
606	20241223	105300	154997470	5350	5370	5370	5350	586
607	20241223	105200	151858270	5370	5360	5370	5360	113
608	20241223	105100	151251480	5370	5370	5370	5370	0
609	20241223	105000	151251480	5370	5370	5370	5370	0
610	20241223	104900	151251480	5370	5370	5370	5370	17
611	20241223	104800	151160190	5360	5360	5360	5360	0
612	20241223	104700	151160190	5360	5360	5360	5360	112
613	20241223	104600	150559870	5390	5390	5390	5390	0
614	20241223	104500	150559870	5390	5390	5390	5390	0
615	20241223	104400	150559870	5390	5390	5390	5390	0
616	20241223	104300	150559870	5390	5390	5390	5390	0
617	20241223	104200	150559870	5390	5390	5390	5390	0
618	20241223	104100	150559870	5390	5390	5390	5390	0
619	20241223	104000	150559870	5390	5390	5390	5390	0
620	20241223	103900	150559870	5390	5390	5390	5390	0
621	20241223	103800	150559870	5390	5390	5390	5390	0
622	20241223	103700	150559870	5390	5390	5390	5390	1
623	20241223	103600	150554480	5320	5320	5320	5320	100
624	20241223	103500	150022480	5310	5310	5310	5310	0
625	20241223	103400	150022480	5310	5310	5310	5310	0
626	20241223	103300	150022480	5310	5350	5350	5310	116
627	20241223	103200	149405880	5350	5350	5350	5350	25
628	20241223	103100	149272130	5380	5380	5380	5380	234
629	20241223	103000	148013210	5390	5390	5390	5390	0
630	20241223	102900	148013210	5390	5390	5390	5390	0
631	20241223	102800	148013210	5390	5390	5390	5390	0
632	20241223	102700	148013210	5390	5400	5400	5390	259
633	20241223	102600	146617190	5390	5390	5390	5390	0
634	20241223	102500	146617190	5390	5390	5390	5390	0
635	20241223	102400	146617190	5390	5390	5390	5390	0
636	20241223	102300	146617190	5390	5390	5390	5390	0
637	20241223	102200	146617190	5390	5390	5390	5390	15
638	20241223	102100	146536340	5420	5420	5420	5420	0
639	20241223	102000	146536340	5420	5420	5420	5420	0
640	20241223	101900	146536340	5420	5420	5420	5420	0
641	20241223	101800	146536340	5420	5420	5420	5420	1
642	20241223	101700	146530920	5420	5420	5420	5420	10
643	20241223	101600	146476720	5400	5420	5420	5400	148
644	20241223	101500	145676780	5420	5420	5420	5420	15
645	20241223	101400	145595480	5360	5420	5420	5360	575
646	20241223	101300	142484500	5450	5420	5450	5420	231
647	20241223	101200	141232240	5400	5400	5400	5400	29
648	20241223	101100	141075640	5350	5350	5350	5350	58
649	20241223	101000	140765340	5360	5360	5360	5360	0
650	20241223	100900	140765340	5360	5360	5360	5360	223
651	20241223	100800	139570060	5350	5360	5360	5350	162
652	20241223	100700	138703150	5300	5300	5300	5300	0
653	20241223	100600	138703150	5300	5300	5300	5300	0
654	20241223	100500	138703150	5300	5300	5300	5300	0
655	20241223	100400	138703150	5300	5390	5390	5300	8
656	20241223	100300	138660660	5390	5390	5390	5390	0
657	20241223	100200	138660660	5390	5390	5390	5390	4
658	20241223	100100	138639100	5440	5270	5450	5270	62
659	20241223	100000	138302020	5180	5400	5410	5180	517
660	20241223	095900	135558000	5400	5420	5450	5400	358
661	20241223	095800	133609610	5410	5320	5410	5320	1092
662	20241223	095700	127718370	5290	5290	5290	5290	211
663	20241223	095600	126602180	5290	5260	5290	5260	284
664	20241223	095500	125106110	5220	5240	5260	5220	286
665	20241223	095400	123604440	5210	5210	5210	5210	679
666	20241223	095300	120066850	5150	5160	5160	5140	612
667	20241223	095200	116916070	5210	5210	5210	5210	300
668	20241223	095100	115353070	5130	5130	5130	5130	0
669	20241223	095000	115353070	5130	5140	5140	5130	289
670	20241223	094900	113870200	5140	5150	5150	5140	117
671	20241223	094800	113267820	5210	5140	5210	5140	89
672	20241223	094700	112810150	5130	5130	5130	5130	0
673	20241223	094600	112810150	5130	5180	5180	5130	214
674	20241223	094500	111709020	5180	5190	5270	5130	3125
675	20241223	094400	95617240	5300	5300	5300	5300	0
676	20241223	094300	95617240	5300	5270	5300	5270	194
677	20241223	094200	94589100	5270	5280	5280	5130	2007
678	20241223	094100	84234500	5300	5340	5340	5220	1007
679	20241223	094000	78962980	5360	5350	5410	5160	1305
680	20241223	093900	72123040	5420	5420	5420	5420	2
681	20241223	093800	72112200	5420	5380	5420	5370	450
682	20241223	093700	69691020	5380	5380	5380	5370	733
683	20241223	093600	65750880	5370	5370	5370	5370	0
684	20241223	093500	65750880	5370	5370	5370	5370	70
685	20241223	093400	65374980	5340	5430	5430	5340	2357
686	20241223	093300	52639940	5450	5470	5470	5450	145
687	20241223	093200	51848990	5470	5470	5470	5470	0
688	20241223	093100	51848990	5470	5470	5470	5470	6
689	20241223	093000	51816170	5470	5490	5490	5410	250
690	20241223	092900	50462000	5490	5490	5490	5490	24
691	20241223	092800	50330240	5500	5530	5530	5500	571
692	20241223	092700	47186050	5530	5530	5530	5530	0
693	20241223	092600	47186050	5530	5530	5530	5530	1
694	20241223	092500	47180520	5530	5530	5530	5520	136
695	20241223	092400	46429440	5560	5560	5560	5560	12
696	20241223	092300	46362720	5570	5570	5570	5570	17
697	20241223	092200	46268030	5570	5570	5570	5570	12
698	20241223	092100	46201190	5530	5530	5530	5530	0
699	20241223	092000	46201190	5530	5520	5530	5510	40
700	20241223	091900	45980520	5530	5540	5540	5520	1624
701	20241223	091800	37013210	5540	5570	5570	5540	870
702	20241223	091700	32184400	5580	5580	5580	5580	13
703	20241223	091600	32111860	5610	5610	5610	5610	20
704	20241223	091500	31999660	5610	5610	5610	5610	10
705	20241223	091400	31943560	5610	5610	5610	5610	40
706	20241223	091300	31719160	5610	5590	5610	5590	210
707	20241223	091200	30541260	5610	5610	5610	5610	5
708	20241223	091100	30513210	5610	5590	5610	5590	1485
709	20241223	091000	22191720	5600	5610	5610	5600	1433
710	20241223	090900	14153590	5590	5610	5610	5590	276
711	20241223	090800	12607720	5610	5610	5610	5610	20
712	20241223	090700	12495520	5610	5630	5630	5610	115
713	20241223	090600	11849270	5630	5700	5700	5630	168
714	20241223	090500	10902260	5650	5690	5690	5650	817
715	20241223	090400	6282440	5700	5720	5720	5550	865
716	20241223	090300	1449560	5860	5690	5860	5690	195
717	20241223	090200	331990	5550	5550	5550	5550	0
718	20241223	090100	331990	5550	5800	5800	5550	57
719	20241223	090000	5880	5880	5880	5880	5880	1