KissMeData/059270/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	194100	2083457220	5290	5290	5290	5290	4912
3	20241223	194000	2083457220	5290	5290	5290	5290	0
4	20241223	193900	2083457220	5290	5290	5290	5290	0
5	20241223	193800	2083457220	5290	5290	5290	5290	0
6	20241223	193700	2083457220	5290	5290	5290	5290	0
7	20241223	193600	2083457220	5290	5290	5290	5290	0
8	20241223	193500	2083457220	5290	5290	5290	5290	0
9	20241223	193400	2083457220	5290	5290	5290	5290	0
10	20241223	193300	2083457220	5290	5290	5290	5290	0
11	20241223	193200	2083457220	5290	5290	5290	5290	0
12	20241223	193100	2083457220	5290	5290	5290	5290	0
13	20241223	193000	2083457220	5290	5290	5290	5290	0
14	20241223	192900	2083457220	5290	5290	5290	5290	0
15	20241223	192800	2083457220	5290	5290	5290	5290	0
16	20241223	192700	2083457220	5290	5290	5290	5290	0
17	20241223	192600	2083457220	5290	5290	5290	5290	0
18	20241223	192500	2083457220	5290	5290	5290	5290	0
19	20241223	192400	2083457220	5290	5290	5290	5290	0
20	20241223	192300	2083457220	5290	5290	5290	5290	0
21	20241223	192200	2083457220	5290	5290	5290	5290	0
22	20241223	192100	2083457220	5290	5290	5290	5290	0
23	20241223	192000	2083457220	5290	5290	5290	5290	0
24	20241223	191900	2083457220	5290	5290	5290	5290	0
25	20241223	191800	2083457220	5290	5290	5290	5290	0
26	20241223	191700	2083457220	5290	5290	5290	5290	0
27	20241223	191600	2083457220	5290	5290	5290	5290	0
28	20241223	191500	2083457220	5290	5290	5290	5290	0
29	20241223	191400	2083457220	5290	5290	5290	5290	0
30	20241223	191300	2083457220	5290	5290	5290	5290	0
31	20241223	191200	2083457220	5290	5290	5290	5290	0
32	20241223	191100	2083457220	5290	5290	5290	5290	4912
33	20241223	191000	2083457220	5290	5290	5290	5290	0
34	20241223	190900	2083457220	5290	5290	5290	5290	0
35	20241223	190800	2083457220	5290	5290	5290	5290	0
36	20241223	190700	2083457220	5290	5290	5290	5290	0
37	20241223	190600	2083457220	5290	5290	5290	5290	0
38	20241223	190500	2083457220	5290	5290	5290	5290	0
39	20241223	190400	2083457220	5290	5290	5290	5290	0
40	20241223	190300	2083457220	5290	5290	5290	5290	0
41	20241223	190200	2083457220	5290	5290	5290	5290	0
42	20241223	190100	2083457220	5290	5290	5290	5290	0
43	20241223	190000	2083457220	5290	5290	5290	5290	0
44	20241223	185900	2083457220	5290	5290	5290	5290	0
45	20241223	185800	2083457220	5290	5290	5290	5290	0
46	20241223	185700	2083457220	5290	5290	5290	5290	0
47	20241223	185600	2083457220	5290	5290	5290	5290	0
48	20241223	185500	2083457220	5290	5290	5290	5290	0
49	20241223	185400	2083457220	5290	5290	5290	5290	0
50	20241223	185300	2083457220	5290	5290	5290	5290	0
51	20241223	185200	2083457220	5290	5290	5290	5290	0
52	20241223	185100	2083457220	5290	5290	5290	5290	0
53	20241223	185000	2083457220	5290	5290	5290	5290	0
54	20241223	184900	2083457220	5290	5290	5290	5290	0
55	20241223	184800	2083457220	5290	5290	5290	5290	0
56	20241223	184700	2083457220	5290	5290	5290	5290	0
57	20241223	184600	2083457220	5290	5290	5290	5290	0
58	20241223	184500	2083457220	5290	5290	5290	5290	0
59	20241223	184400	2083457220	5290	5290	5290	5290	0
60	20241223	184300	2083457220	5290	5290	5290	5290	0
61	20241223	184200	2083457220	5290	5290	5290	5290	0
62	20241223	184100	2083457220	5290	5290	5290	5290	4912
63	20241223	184000	2083457220	5290	5290	5290	5290	0
64	20241223	183900	2083457220	5290	5290	5290	5290	0
65	20241223	183800	2083457220	5290	5290	5290	5290	0
66	20241223	183700	2083457220	5290	5290	5290	5290	0
67	20241223	183600	2083457220	5290	5290	5290	5290	0
68	20241223	183500	2083457220	5290	5290	5290	5290	0
69	20241223	183400	2083457220	5290	5290	5290	5290	0
70	20241223	183300	2083457220	5290	5290	5290	5290	0
71	20241223	183200	2083457220	5290	5290	5290	5290	0
72	20241223	183100	2083457220	5290	5290	5290	5290	0
73	20241223	183000	2083457220	5290	5290	5290	5290	0
74	20241223	182900	2083457220	5290	5290	5290	5290	0
75	20241223	182800	2083457220	5290	5290	5290	5290	0
76	20241223	182700	2083457220	5290	5290	5290	5290	0
77	20241223	182600	2083457220	5290	5290	5290	5290	0
78	20241223	182500	2083457220	5290	5290	5290	5290	0
79	20241223	182400	2083457220	5290	5290	5290	5290	0
80	20241223	182300	2083457220	5290	5290	5290	5290	0
81	20241223	182200	2083457220	5290	5290	5290	5290	0
82	20241223	182100	2083457220	5290	5290	5290	5290	0
83	20241223	182000	2083457220	5290	5290	5290	5290	0
84	20241223	181900	2083457220	5290	5290	5290	5290	0
85	20241223	181800	2083457220	5290	5290	5290	5290	0
86	20241223	181700	2083457220	5290	5290	5290	5290	0
87	20241223	181600	2083457220	5290	5290	5290	5290	0
88	20241223	181500	2083457220	5290	5290	5290	5290	0
89	20241223	181400	2083457220	5290	5290	5290	5290	0
90	20241223	181300	2083457220	5290	5290	5290	5290	0
91	20241223	181200	2083457220	5290	5290	5290	5290	0
92	20241223	181100	2083457220	5290	5290	5290	5290	4912
93	20241223	181000	2083457220	5290	5290	5290	5290	0
94	20241223	180900	2083457220	5290	5290	5290	5290	0
95	20241223	180800	2083457220	5290	5290	5290	5290	0
96	20241223	180700	2083457220	5290	5290	5290	5290	0
97	20241223	180600	2083457220	5290	5290	5290	5290	0
98	20241223	180500	2083457220	5290	5290	5290	5290	0
99	20241223	180400	2083457220	5290	5290	5290	5290	0
100	20241223	180300	2083457220	5290	5290	5290	5290	0
101	20241223	180200	2083457220	5290	5290	5290	5290	0
102	20241223	180100	2083457220	5290	5290	5290	5290	0
103	20241223	180000	2083457220	5290	5290	5290	5290	0
104	20241223	175900	2083457220	5290	5290	5290	5290	0
105	20241223	175800	2083457220	5290	5290	5290	5290	0
106	20241223	175700	2083457220	5290	5290	5290	5290	0
107	20241223	175600	2083457220	5290	5290	5290	5290	0
108	20241223	175500	2083457220	5290	5290	5290	5290	0
109	20241223	175400	2083457220	5290	5290	5290	5290	0
110	20241223	175300	2083457220	5290	5290	5290	5290	0
111	20241223	175200	2083457220	5290	5290	5290	5290	0
112	20241223	175100	2083457220	5290	5290	5290	5290	0
113	20241223	175000	2083457220	5290	5290	5290	5290	0
114	20241223	174900	2083457220	5290	5290	5290	5290	0
115	20241223	174800	2083457220	5290	5290	5290	5290	0
116	20241223	174700	2083457220	5290	5290	5290	5290	0
117	20241223	174600	2083457220	5290	5290	5290	5290	0
118	20241223	174500	2083457220	5290	5290	5290	5290	0
119	20241223	174400	2083457220	5290	5290	5290	5290	0
120	20241223	174300	2083457220	5290	5290	5290	5290	0
121	20241223	174200	2083457220	5290	5290	5290	5290	0
122	20241223	174100	2083457220	5290	5290	5290	5290	4912
123	20241223	174000	2083457220	5290	5290	5290	5290	0
124	20241223	173900	2083457220	5290	5290	5290	5290	0
125	20241223	173800	2083457220	5290	5290	5290	5290	0
126	20241223	173700	2083457220	5290	5290	5290	5290	0
127	20241223	173600	2083457220	5290	5290	5290	5290	0
128	20241223	173500	2083457220	5290	5290	5290	5290	0
129	20241223	173400	2083457220	5290	5290	5290	5290	0
130	20241223	173300	2083457220	5290	5290	5290	5290	0
131	20241223	173200	2083457220	5290	5290	5290	5290	0
132	20241223	173100	2083457220	5290	5290	5290	5290	0
133	20241223	173000	2083457220	5290	5290	5290	5290	0
134	20241223	172900	2083457220	5290	5290	5290	5290	0
135	20241223	172800	2083457220	5290	5290	5290	5290	0
136	20241223	172700	2083457220	5290	5290	5290	5290	0
137	20241223	172600	2083457220	5290	5290	5290	5290	0
138	20241223	172500	2083457220	5290	5290	5290	5290	0
139	20241223	172400	2083457220	5290	5290	5290	5290	0
140	20241223	172300	2083457220	5290	5290	5290	5290	0
141	20241223	172200	2083457220	5290	5290	5290	5290	0
142	20241223	172100	2083457220	5290	5290	5290	5290	0
143	20241223	172000	2083457220	5290	5290	5290	5290	0
144	20241223	171900	2083457220	5290	5290	5290	5290	0
145	20241223	171800	2083457220	5290	5290	5290	5290	0
146	20241223	171700	2083457220	5290	5290	5290	5290	0
147	20241223	171600	2083457220	5290	5290	5290	5290	0
148	20241223	171500	2083457220	5290	5290	5290	5290	0
149	20241223	171400	2083457220	5290	5290	5290	5290	0
150	20241223	171300	2083457220	5290	5290	5290	5290	0
151	20241223	171200	2083457220	5290	5290	5290	5290	0
152	20241223	171100	2083457220	5290	5290	5290	5290	4912
153	20241223	171000	2083457220	5290	5290	5290	5290	0
154	20241223	170900	2083457220	5290	5290	5290	5290	0
155	20241223	170800	2083457220	5290	5290	5290	5290	0
156	20241223	170700	2083457220	5290	5290	5290	5290	0
157	20241223	170600	2083457220	5290	5290	5290	5290	0
158	20241223	170500	2083457220	5290	5290	5290	5290	0
159	20241223	170400	2083457220	5290	5290	5290	5290	0
160	20241223	170300	2083457220	5290	5290	5290	5290	0
161	20241223	170200	2083457220	5290	5290	5290	5290	0
162	20241223	170100	2083457220	5290	5290	5290	5290	0
163	20241223	170000	2083457220	5290	5290	5290	5290	0
164	20241223	165900	2083457220	5290	5290	5290	5290	0
165	20241223	165800	2083457220	5290	5290	5290	5290	0
166	20241223	165700	2083457220	5290	5290	5290	5290	0
167	20241223	165600	2083457220	5290	5290	5290	5290	0
168	20241223	165500	2083457220	5290	5290	5290	5290	0
169	20241223	165400	2083457220	5290	5290	5290	5290	0
170	20241223	165300	2083457220	5290	5290	5290	5290	0
171	20241223	165200	2083457220	5290	5290	5290	5290	0
172	20241223	165100	2083457220	5290	5290	5290	5290	0
173	20241223	165000	2083457220	5290	5290	5290	5290	0
174	20241223	164900	2083457220	5290	5290	5290	5290	0
175	20241223	164800	2083457220	5290	5290	5290	5290	0
176	20241223	164700	2083457220	5290	5290	5290	5290	0
177	20241223	164600	2083457220	5290	5290	5290	5290	0
178	20241223	164500	2083457220	5290	5290	5290	5290	0
179	20241223	164400	2083457220	5290	5290	5290	5290	0
180	20241223	164300	2083457220	5290	5290	5290	5290	0
181	20241223	164200	2083457220	5290	5290	5290	5290	0
182	20241223	164100	2083457220	5290	5290	5290	5290	4912
183	20241223	164000	2083457220	5290	5290	5290	5290	0
184	20241223	163900	2083457220	5290	5290	5290	5290	0
185	20241223	163800	2083457220	5290	5290	5290	5290	0
186	20241223	163700	2083457220	5290	5290	5290	5290	0
187	20241223	163600	2083457220	5290	5290	5290	5290	0
188	20241223	163500	2083457220	5290	5290	5290	5290	0
189	20241223	163400	2083457220	5290	5290	5290	5290	0
190	20241223	163300	2083457220	5290	5290	5290	5290	0
191	20241223	163200	2083457220	5290	5290	5290	5290	0
192	20241223	163100	2083457220	5290	5290	5290	5290	0
193	20241223	163000	2083457220	5290	5290	5290	5290	0
194	20241223	162900	2083457220	5290	5290	5290	5290	0
195	20241223	162800	2083457220	5290	5290	5290	5290	0
196	20241223	162700	2083457220	5290	5290	5290	5290	0
197	20241223	162600	2083457220	5290	5290	5290	5290	0
198	20241223	162500	2083457220	5290	5290	5290	5290	0
199	20241223	162400	2083457220	5290	5290	5290	5290	0
200	20241223	162300	2083457220	5290	5290	5290	5290	0
201	20241223	162200	2083457220	5290	5290	5290	5290	0
202	20241223	162100	2083457220	5290	5290	5290	5290	0
203	20241223	162000	2083457220	5290	5290	5290	5290	0
204	20241223	161900	2083457220	5290	5290	5290	5290	0
205	20241223	161800	2083457220	5290	5290	5290	5290	0
206	20241223	161700	2083457220	5290	5290	5290	5290	0
207	20241223	161600	2083457220	5290	5290	5290	5290	0
208	20241223	161500	2083457220	5290	5290	5290	5290	0
209	20241223	161400	2083457220	5290	5290	5290	5290	0
210	20241223	161300	2083457220	5290	5290	5290	5290	0
211	20241223	161200	2083457220	5290	5290	5290	5290	0
212	20241223	161100	2083457220	5290	5290	5290	5290	4912
213	20241223	161000	2083457220	5290	5290	5290	5290	0
214	20241223	160900	2083457220	5290	5290	5290	5290	0
215	20241223	160800	2083457220	5290	5290	5290	5290	0
216	20241223	160700	2083457220	5290	5290	5290	5290	0
217	20241223	160600	2083457220	5290	5290	5290	5290	0
218	20241223	160500	2083457220	5290	5290	5290	5290	0
219	20241223	160400	2083457220	5290	5290	5290	5290	0
220	20241223	160300	2083457220	5290	5290	5290	5290	0
221	20241223	160200	2083457220	5290	5290	5290	5290	0
222	20241223	160100	2083457220	5290	5290	5290	5290	0
223	20241223	160000	2083457220	5290	5290	5290	5290	0
224	20241223	155900	2083457220	5290	5290	5290	5290	0
225	20241223	155800	2083457220	5290	5290	5290	5290	0
226	20241223	155700	2083457220	5290	5290	5290	5290	0
227	20241223	155600	2083457220	5290	5290	5290	5290	0
228	20241223	155500	2083457220	5290	5290	5290	5290	0
229	20241223	155400	2083457220	5290	5290	5290	5290	0
230	20241223	155300	2083457220	5290	5290	5290	5290	0
231	20241223	155200	2083457220	5290	5290	5290	5290	0
232	20241223	155100	2083457220	5290	5290	5290	5290	0
233	20241223	155000	2083457220	5290	5290	5290	5290	0
234	20241223	154900	2083457220	5290	5290	5290	5290	0
235	20241223	154800	2083457220	5290	5290	5290	5290	0
236	20241223	154700	2083457220	5290	5290	5290	5290	0
237	20241223	154600	2083457220	5290	5290	5290	5290	0
238	20241223	154500	2083457220	5290	5290	5290	5290	0
239	20241223	154400	2083457220	5290	5290	5290	5290	0
240	20241223	154300	2083457220	5290	5290	5290	5290	0
241	20241223	154200	2083457220	5290	5290	5290	5290	0
242	20241223	154100	2083457220	5290	5290	5290	5290	4912
243	20241223	154000	2083457220	5290	5290	5290	5290	0
244	20241223	153900	2083457220	5290	5290	5290	5290	0
245	20241223	153800	2083457220	5290	5290	5290	5290	0
246	20241223	153700	2083457220	5290	5290	5290	5290	0
247	20241223	153600	2083457220	5290	5290	5290	5290	0
248	20241223	153500	2083457220	5290	5290	5290	5290	0
249	20241223	153400	2083457220	5290	5290	5290	5290	0
250	20241223	153300	2083457220	5290	5290	5290	5290	0
251	20241223	153200	2083457220	5290	5290	5290	5290	0
252	20241223	153100	2083457220	5290	5290	5290	5290	0
253	20241223	153000	2083457220	5290	5290	5290	5290	4912
254	20241223	152900	2057472740	5290	5290	5290	5290	0
255	20241223	152800	2057472740	5290	5290	5290	5290	0
256	20241223	152700	2057472740	5290	5290	5290	5290	0
257	20241223	152600	2057472740	5290	5290	5290	5290	0
258	20241223	152500	2057472740	5290	5290	5290	5290	0
259	20241223	152400	2057472740	5290	5290	5290	5290	0
260	20241223	152300	2057472740	5290	5290	5290	5290	0
261	20241223	152200	2057472740	5290	5290	5290	5290	0
262	20241223	152100	2057472740	5290	5290	5290	5290	0
263	20241223	152000	2057472740	5290	5290	5290	5290	0
264	20241223	151900	2057472740	5290	5300	5310	5290	1838
265	20241223	151800	2047734250	5310	5320	5320	5300	5201
266	20241223	151700	2020147870	5320	5320	5320	5320	294
267	20241223	151600	2018583790	5320	5320	5350	5310	4904
268	20241223	151500	1992450840	5320	5320	5340	5320	1508
269	20241223	151400	1984421390	5320	5310	5330	5310	1112
270	20241223	151300	1978513760	5310	5320	5320	5310	2353
271	20241223	151200	1966016380	5320	5330	5330	5320	2707
272	20241223	151100	1951614500	5330	5340	5340	5330	6954
273	20241223	151000	1914549180	5340	5350	5350	5330	4046
274	20241223	150900	1892921990	5360	5360	5360	5340	7940
275	20241223	150800	1850456780	5360	5360	5360	5350	1598
276	20241223	150700	1841896370	5360	5350	5360	5350	650
277	20241223	150600	1838418790	5350	5370	5370	5350	5696
278	20241223	150500	1807919390	5380	5380	5380	5360	5257
279	20241223	150400	1779701180	5380	5380	5380	5380	0
280	20241223	150300	1779701180	5380	5380	5380	5380	1667
281	20241223	150200	1770732720	5380	5390	5390	5380	1094
282	20241223	150100	1764846860	5390	5390	5390	5390	400
283	20241223	150000	1762690860	5390	5400	5400	5390	981
284	20241223	145900	1757403240	5400	5400	5400	5390	15
285	20241223	145800	1757322340	5400	5400	5400	5400	16
286	20241223	145700	1757235940	5390	5390	5390	5390	486
287	20241223	145600	1754616400	5390	5390	5390	5390	318
288	20241223	145500	1752902380	5380	5380	5380	5380	15
289	20241223	145400	1752821680	5390	5380	5390	5380	46
290	20241223	145300	1752574190	5390	5400	5400	5390	661
291	20241223	145200	1749011250	5410	5410	5410	5410	0
292	20241223	145100	1749011250	5410	5400	5410	5400	2
293	20241223	145000	1749000440	5410	5400	5410	5400	75
294	20241223	144900	1748595390	5400	5400	5400	5400	0
295	20241223	144800	1748595390	5400	5400	5400	5400	528
296	20241223	144700	1745744190	5390	5390	5390	5390	237
297	20241223	144600	1744466760	5390	5390	5390	5390	24
298	20241223	144500	1744337400	5390	5400	5400	5390	1893
299	20241223	144400	1734132080	5400	5400	5400	5400	485
300	20241223	144300	1731513080	5400	5400	5400	5400	102
301	20241223	144200	1730962280	5400	5400	5400	5390	588
302	20241223	144100	1727789080	5400	5390	5400	5390	455
303	20241223	144000	1725333080	5390	5390	5390	5390	0
304	20241223	143900	1725333080	5390	5400	5400	5390	473
305	20241223	143800	1722779020	5400	5410	5410	5400	321
306	20241223	143700	1721044740	5410	5410	5410	5410	1
307	20241223	143600	1721039330	5390	5400	5410	5390	116
308	20241223	143500	1720414030	5400	5410	5410	5390	113
309	20241223	143400	1719804730	5400	5400	5400	5400	1
310	20241223	143300	1719799330	5410	5410	5410	5410	0
311	20241223	143200	1719799330	5410	5400	5410	5390	631
312	20241223	143100	1716388380	5400	5400	5400	5400	0
313	20241223	143000	1716388380	5400	5410	5410	5400	26
314	20241223	142900	1716247970	5410	5400	5410	5400	560
315	20241223	142800	1713220850	5390	5410	5410	5390	665
316	20241223	142700	1709636480	5390	5400	5400	5390	410
317	20241223	142600	1707425170	5400	5400	5400	5400	0
318	20241223	142500	1707425170	5400	5400	5400	5400	261
319	20241223	142400	1706015770	5400	5400	5400	5400	1
320	20241223	142300	1706010370	5400	5400	5400	5400	4
321	20241223	142200	1705988770	5400	5400	5400	5390	1132
322	20241223	142100	1699875990	5400	5400	5410	5400	2219
323	20241223	142000	1687893380	5400	5400	5400	5400	0
324	20241223	141900	1687893380	5400	5400	5400	5400	738
325	20241223	141800	1683908180	5390	5390	5390	5390	0
326	20241223	141700	1683908180	5390	5390	5390	5390	134
327	20241223	141600	1683185920	5380	5380	5380	5380	0
328	20241223	141500	1683185920	5380	5380	5380	5380	50
329	20241223	141400	1682916920	5380	5380	5380	5380	688
330	20241223	141300	1679215480	5380	5380	5380	5380	120
331	20241223	141200	1678569880	5380	5380	5380	5370	7600
332	20241223	141100	1637689380	5370	5380	5380	5370	318
333	20241223	141000	1635981240	5380	5380	5380	5380	29
334	20241223	140900	1635825220	5370	5380	5380	5370	3
335	20241223	140800	1635809100	5380	5380	5380	5380	100
336	20241223	140700	1635271100	5370	5370	5370	5370	0
337	20241223	140600	1635271100	5370	5370	5370	5360	7260
338	20241223	140500	1596287600	5380	5390	5390	5380	26
339	20241223	140400	1596147470	5390	5390	5390	5390	2
340	20241223	140300	1596136690	5400	5380	5400	5380	1856
341	20241223	140200	1586128410	5380	5390	5390	5380	3098
342	20241223	140100	1569456120	5390	5390	5390	5390	2788
343	20241223	140000	1554428800	5400	5400	5400	5400	192
344	20241223	135900	1553392000	5400	5400	5400	5400	0
345	20241223	135800	1553392000	5400	5400	5400	5400	254
346	20241223	135700	1552020400	5410	5400	5410	5400	502
347	20241223	135600	1549309580	5400	5400	5400	5400	32
348	20241223	135500	1549136780	5400	5400	5400	5400	1276
349	20241223	135400	1542246380	5400	5400	5400	5400	305
350	20241223	135300	1540599380	5390	5390	5390	5390	344
351	20241223	135200	1538745220	5400	5410	5410	5400	767
352	20241223	135100	1534603410	5410	5410	5410	5410	10
353	20241223	135000	1534549310	5410	5410	5410	5410	0
354	20241223	134900	1534549310	5410	5400	5410	5400	1010
355	20241223	134800	1529085310	5400	5400	5400	5400	40
356	20241223	134700	1528869310	5400	5400	5400	5400	2
357	20241223	134600	1528858510	5400	5400	5400	5400	0
358	20241223	134500	1528858510	5400	5400	5400	5400	79
359	20241223	134400	1528431910	5400	5400	5400	5400	49
360	20241223	134300	1528167310	5410	5410	5410	5410	18
361	20241223	134200	1528069930	5410	5410	5410	5400	216
362	20241223	134100	1526903460	5400	5400	5400	5390	179
363	20241223	134000	1525937260	5400	5400	5400	5400	29
364	20241223	133900	1525780660	5400	5400	5400	5400	654
365	20241223	133800	1522249060	5410	5410	5410	5410	103
366	20241223	133700	1521691830	5400	5400	5400	5400	43
367	20241223	133600	1521459630	5420	5410	5420	5410	147
368	20241223	133500	1520663990	5420	5390	5420	5390	1089
369	20241223	133400	1514773950	5400	5400	5400	5400	0
370	20241223	133300	1514773950	5400	5400	5400	5400	0
371	20241223	133200	1514773950	5400	5400	5400	5400	0
372	20241223	133100	1514773950	5400	5400	5400	5400	0
373	20241223	133000	1514773950	5400	5390	5400	5390	155
374	20241223	132900	1513937260	5390	5390	5390	5390	25
375	20241223	132800	1513802510	5390	5390	5390	5390	47
376	20241223	132700	1513549180	5390	5390	5390	5390	0
377	20241223	132600	1513549180	5390	5390	5390	5390	0
378	20241223	132500	1513549180	5390	5390	5390	5390	0
379	20241223	132400	1513549180	5390	5390	5390	5390	0
380	20241223	132300	1513549180	5390	5400	5400	5390	211
381	20241223	132200	1512411530	5410	5410	5410	5410	1
382	20241223	132100	1512406120	5410	5410	5410	5410	14
383	20241223	132000	1512330380	5400	5400	5400	5400	925
384	20241223	131900	1507335380	5400	5400	5400	5400	66
385	20241223	131800	1506978980	5380	5380	5380	5380	205
386	20241223	131700	1505876080	5390	5390	5390	5390	20
387	20241223	131600	1505768280	5380	5380	5380	5380	0
388	20241223	131500	1505768280	5380	5380	5380	5380	0
389	20241223	131400	1505768280	5380	5380	5380	5380	0
390	20241223	131300	1505768280	5380	5400	5410	5380	90
391	20241223	131200	1505282650	5410	5410	5410	5410	80
392	20241223	131100	1504849850	5410	5390	5410	5390	1090
393	20241223	131000	1498971060	5370	5360	5370	5360	52
394	20241223	130900	1498691830	5390	5380	5390	5360	258
395	20241223	130800	1497305950	5410	5410	5410	5410	1
396	20241223	130700	1497300540	5410	5410	5410	5410	0
397	20241223	130600	1497300540	5410	5410	5410	5410	1
398	20241223	130500	1497295130	5380	5390	5390	5370	4510
399	20241223	130400	1473057700	5390	5390	5390	5390	102
400	20241223	130300	1472507920	5390	5400	5400	5390	860
401	20241223	130200	1467871950	5420	5420	5420	5420	100
402	20241223	130100	1467329950	5420	5420	5420	5420	0
403	20241223	130000	1467329950	5420	5410	5420	5410	906
404	20241223	125900	1462425990	5410	5400	5410	5400	537
405	20241223	125800	1459524030	5400	5390	5400	5390	82
406	20241223	125700	1459081630	5400	5400	5400	5400	35
407	20241223	125600	1458892630	5400	5410	5410	5400	3
408	20241223	125500	1458876410	5390	5390	5390	5390	54
409	20241223	125400	1458585350	5410	5410	5410	5410	100
410	20241223	125300	1458044350	5410	5410	5410	5410	0
411	20241223	125200	1458044350	5410	5390	5410	5390	1116
412	20241223	125100	1452021530	5390	5380	5390	5380	5
413	20241223	125000	1451994590	5380	5380	5380	5380	0
414	20241223	124900	1451994590	5380	5380	5380	5380	199
415	20241223	124800	1450923970	5360	5370	5370	5360	103
416	20241223	124700	1450371070	5380	5380	5380	5360	505
417	20241223	124600	1447654200	5360	5390	5390	5360	102
418	20241223	124500	1447106450	5370	5380	5390	5370	746
419	20241223	124400	1443098490	5380	5380	5390	5370	153
420	20241223	124300	1442275350	5380	5380	5380	5380	309
421	20241223	124200	1440612930	5370	5370	5370	5370	1
422	20241223	124100	1440607560	5370	5360	5370	5360	680
423	20241223	124000	1436957370	5360	5350	5360	5350	2311
424	20241223	123900	1424590500	5350	5400	5400	5350	8781
425	20241223	123800	1377447950	5420	5420	5420	5420	0
426	20241223	123700	1377447950	5420	5420	5420	5420	10
427	20241223	123600	1377393750	5420	5430	5430	5420	36
428	20241223	123500	1377198620	5420	5410	5420	5410	3701
429	20241223	123400	1357169200	5410	5400	5410	5390	796
430	20241223	123300	1352877410	5410	5410	5410	5410	1
431	20241223	123200	1352872000	5400	5400	5410	5400	138
432	20241223	123100	1352126780	5410	5410	5410	5410	12
433	20241223	123000	1352061860	5400	5410	5410	5400	753
434	20241223	122900	1347994210	5410	5400	5410	5400	54
435	20241223	122800	1347702600	5400	5400	5400	5400	711
436	20241223	122700	1343863200	5400	5400	5400	5400	8
437	20241223	122600	1343820000	5390	5390	5390	5390	206
438	20241223	122500	1342709660	5390	5390	5390	5390	11
439	20241223	122400	1342650370	5390	5380	5390	5380	1474
440	20241223	122300	1334720220	5380	5380	5380	5380	0
441	20241223	122200	1334720220	5380	5380	5380	5380	2262
442	20241223	122100	1322550660	5380	5400	5400	5380	1779
443	20241223	122000	1312963540	5400	5400	5400	5390	1001
444	20241223	121900	1307563140	5400	5390	5400	5390	41
445	20241223	121800	1307342140	5390	5400	5400	5390	464
446	20241223	121700	1304840080	5400	5400	5400	5400	113
447	20241223	121600	1304229880	5400	5400	5400	5400	263
448	20241223	121500	1302809680	5400	5400	5400	5400	31
449	20241223	121400	1302642280	5400	5390	5400	5390	128
450	20241223	121300	1301951790	5390	5400	5400	5390	723
451	20241223	121200	1298053720	5400	5400	5400	5400	150
452	20241223	121100	1297243720	5400	5400	5400	5400	200
453	20241223	121000	1296163720	5400	5400	5400	5400	76
454	20241223	120900	1295753320	5400	5380	5400	5380	1047
455	20241223	120800	1290109970	5380	5380	5380	5380	314
456	20241223	120700	1288420650	5370	5400	5400	5370	3591
457	20241223	120600	1269078880	5400	5400	5410	5400	2312
458	20241223	120500	1256594040	5390	5410	5410	5390	1001
459	20241223	120400	1251188470	5410	5410	5410	5410	167
460	20241223	120300	1250285000	5390	5420	5420	5390	4895
461	20241223	120200	1223846860	5410	5430	5430	5410	2048
462	20241223	120100	1212745180	5440	5440	5440	5440	1
463	20241223	120000	1212739740	5420	5440	5440	5420	828
464	20241223	115900	1208245100	5440	5440	5440	5440	0
465	20241223	115800	1208245100	5440	5440	5440	5440	39
466	20241223	115700	1208032940	5440	5440	5440	5440	29
467	20241223	115600	1207875180	5440	5440	5440	5420	34
468	20241223	115500	1207690720	5430	5430	5430	5430	499
469	20241223	115400	1204981150	5430	5430	5430	5420	55
470	20241223	115300	1204682990	5430	5420	5430	5420	45
471	20241223	115200	1204439080	5420	5420	5420	5420	92
472	20241223	115100	1203940440	5430	5430	5430	5430	0
473	20241223	115000	1203940440	5430	5430	5430	5430	1
474	20241223	114900	1203935010	5440	5440	5440	5430	1151
475	20241223	114800	1197684870	5440	5440	5440	5440	4
476	20241223	114700	1197663110	5440	5420	5440	5420	107
477	20241223	114600	1197083110	5420	5420	5420	5420	835
478	20241223	114500	1192557410	5450	5430	5450	5430	3
479	20241223	114400	1192541090	5420	5420	5420	5420	992
480	20241223	114300	1187164450	5420	5420	5420	5420	114
481	20241223	114200	1186546570	5420	5420	5420	5420	1243
482	20241223	114100	1179809510	5420	5420	5420	5420	1150
483	20241223	114000	1173576510	5420	5420	5420	5420	1
484	20241223	113900	1173571090	5400	5410	5410	5400	432
485	20241223	113800	1171235710	5410	5420	5420	5410	581
486	20241223	113700	1168087500	5420	5420	5420	5420	277
487	20241223	113600	1166586160	5420	5420	5420	5410	1411
488	20241223	113500	1158946680	5420	5420	5420	5420	0
489	20241223	113400	1158946680	5420	5430	5430	5420	609
490	20241223	113300	1155645270	5450	5440	5450	5430	756
491	20241223	113200	1151538480	5450	5450	5450	5450	0
492	20241223	113100	1151538480	5450	5440	5450	5440	316
493	20241223	113000	1149816350	5450	5450	5450	5440	477
494	20241223	112900	1147220370	5450	5450	5450	5450	0
495	20241223	112800	1147220370	5450	5450	5450	5450	198
496	20241223	112700	1146141270	5450	5450	5450	5450	5
497	20241223	112600	1146114020	5450	5450	5450	5450	499
498	20241223	112500	1143394470	5450	5450	5450	5450	109
499	20241223	112400	1142800420	5450	5440	5450	5430	210
500	20241223	112300	1141656020	5440	5440	5440	5440	1339
501	20241223	112200	1134371860	5440	5440	5450	5440	334
502	20241223	112100	1132554880	5440	5430	5440	5430	882
503	20241223	112000	1127765580	5420	5420	5420	5420	1353
504	20241223	111900	1120432320	5410	5420	5420	5410	52
505	20241223	111800	1120150980	5410	5410	5410	5410	49
506	20241223	111700	1119885890	5410	5410	5420	5410	289
507	20241223	111600	1118322180	5410	5400	5410	5400	165
508	20241223	111500	1117431160	5400	5400	5400	5400	399
509	20241223	111400	1115276560	5400	5400	5400	5400	246
510	20241223	111300	1113948160	5390	5400	5400	5390	2855
511	20241223	111200	1098557540	5410	5400	5410	5400	43
512	20241223	111100	1098325310	5410	5400	5410	5400	222
513	20241223	111000	1097126400	5400	5390	5400	5390	266
514	20241223	110900	1095690160	5400	5410	5410	5400	191
515	20241223	110800	1094658730	5410	5400	5410	5400	880
516	20241223	110700	1089904620	5410	5410	5410	5410	275
517	20241223	110600	1088416870	5410	5410	5410	5410	133
518	20241223	110500	1087697340	5400	5420	5420	5400	376
519	20241223	110400	1085664930	5420	5390	5420	5390	69
520	20241223	110300	1085292480	5380	5430	5430	5380	2384
521	20241223	110200	1072461710	5430	5410	5430	5390	3441
522	20241223	110100	1053880440	5410	5430	5440	5410	1752
523	20241223	110000	1044391820	5440	5440	5440	5430	471
524	20241223	105900	1041833810	5450	5440	5450	5440	104
525	20241223	105800	1041267630	5440	5450	5450	5430	302
526	20241223	105700	1039624740	5430	5440	5450	5430	113
527	20241223	105600	1039010070	5430	5430	5430	5430	299
528	20241223	105500	1037386500	5430	5410	5430	5410	203
529	20241223	105400	1036287350	5400	5400	5400	5400	472
530	20241223	105300	1033738550	5380	5390	5400	5380	2695
531	20241223	105200	1019212510	5390	5400	5400	5390	409
532	20241223	105100	1017004010	5390	5400	5400	5390	46
533	20241223	105000	1016755940	5400	5410	5420	5400	2310
534	20241223	104900	1004252920	5410	5400	5420	5390	734
535	20241223	104800	1000289800	5390	5400	5400	5380	1049
536	20241223	104700	994635960	5400	5390	5400	5380	1409
537	20241223	104600	987049340	5390	5410	5410	5380	6214
538	20241223	104500	953548520	5440	5430	5470	5400	6543
539	20241223	104400	918097530	5430	5430	5430	5430	100
540	20241223	104300	917554530	5450	5450	5450	5440	280
541	20241223	104200	916029700	5450	5470	5470	5450	60
542	20241223	104100	915702300	5440	5440	5440	5440	1
543	20241223	104000	915696860	5470	5470	5470	5470	11
544	20241223	103900	915636690	5430	5440	5440	5430	1321
545	20241223	103800	908450460	5430	5470	5470	5430	4407
546	20241223	103700	884463650	5480	5480	5480	5480	101
547	20241223	103600	883910170	5450	5450	5450	5450	50
548	20241223	103500	883637670	5450	5450	5460	5450	244
549	20241223	103400	882307850	5480	5460	5480	5450	1269
550	20241223	103300	875382090	5460	5480	5480	5450	3311
551	20241223	103200	857315990	5480	5470	5480	5470	1799
552	20241223	103100	847463470	5470	5470	5470	5450	504
553	20241223	103000	844706650	5450	5470	5470	5430	3371
554	20241223	102900	826336890	5450	5520	5520	5440	17076
555	20241223	102800	733038480	5530	5520	5540	5500	5956
556	20241223	102700	700230890	5540	5540	5540	5540	30
557	20241223	102600	700064690	5540	5540	5540	5540	101
558	20241223	102500	699505150	5520	5520	5520	5510	2282
559	20241223	102400	686911880	5520	5520	5520	5520	1000
560	20241223	102300	681391880	5510	5530	5530	5510	6460
561	20241223	102200	645707490	5540	5580	5580	5540	4529
562	20241223	102100	620584470	5580	5580	5580	5580	1
563	20241223	102000	620578890	5560	5570	5580	5560	680
564	20241223	101900	616797960	5580	5580	5580	5580	0
565	20241223	101800	616797960	5580	5580	5580	5580	4
566	20241223	101700	616775640	5590	5590	5590	5590	204
567	20241223	101600	615635280	5590	5550	5590	5550	1500
568	20241223	101500	607271960	5550	5570	5570	5550	1241
569	20241223	101400	600371810	5590	5590	5590	5590	0
570	20241223	101300	600371810	5590	5580	5590	5560	1753
571	20241223	101200	590612500	5570	5580	5590	5570	1597
572	20241223	101100	581706890	5570	5560	5570	5560	800
573	20241223	101000	577253390	5550	5550	5550	5550	283
574	20241223	100900	575682740	5530	5530	5530	5530	0
575	20241223	100800	575682740	5530	5530	5530	5530	343
576	20241223	100700	573785950	5530	5570	5570	5530	2595
577	20241223	100600	559433220	5540	5540	5540	5540	200
578	20241223	100500	558325220	5540	5560	5560	5540	2400
579	20241223	100400	545012300	5560	5560	5560	5560	0
580	20241223	100300	545012300	5560	5590	5590	5560	297
581	20241223	100200	543357960	5590	5570	5590	5560	483
582	20241223	100100	540666510	5580	5570	5580	5570	44
583	20241223	100000	540421410	5570	5570	5570	5560	1721
584	20241223	095900	530836940	5570	5560	5570	5560	197
585	20241223	095800	529739900	5570	5560	5570	5560	997
586	20241223	095700	524196560	5550	5550	5550	5550	10
587	20241223	095600	524141060	5530	5530	5530	5530	390
588	20241223	095500	521984360	5560	5560	5560	5520	7028
589	20241223	095400	483031670	5560	5560	5560	5550	234
590	20241223	095300	481732910	5540	5550	5560	5540	132
591	20241223	095200	481000570	5570	5590	5590	5540	3046
592	20241223	095100	464099080	5590	5560	5590	5560	971
593	20241223	095000	458679920	5550	5620	5620	5550	13175
594	20241223	094900	385152440	5630	5630	5630	5630	111
595	20241223	094800	384527510	5650	5650	5650	5650	100
596	20241223	094700	383962510	5650	5620	5650	5620	4
597	20241223	094600	383939940	5670	5600	5680	5590	1278
598	20241223	094500	376744330	5600	5610	5610	5590	823
599	20241223	094400	372134790	5590	5620	5640	5590	7851
600	20241223	094300	328142490	5640	5660	5660	5610	10756
601	20241223	094200	267539100	5670	5690	5690	5670	1170
602	20241223	094100	260900620	5680	5690	5700	5680	731
603	20241223	094000	256741380	5680	5690	5700	5680	253
604	20241223	093900	255303810	5700	5680	5700	5680	407
605	20241223	093800	252991910	5700	5700	5700	5700	302
606	20241223	093700	251270510	5670	5670	5670	5670	37
607	20241223	093600	251060720	5660	5670	5670	5660	466
608	20241223	093500	248422160	5690	5670	5690	5670	1259
609	20241223	093400	241274640	5650	5660	5670	5650	271
610	20241223	093300	239742470	5680	5670	5680	5660	3049
611	20241223	093200	222480730	5670	5680	5680	5670	970
612	20241223	093100	216978640	5680	5680	5680	5670	240
613	20241223	093000	215616440	5660	5740	5740	5660	13759
614	20241223	092900	137195920	5760	5760	5760	5760	50
615	20241223	092800	136907920	5740	5750	5750	5740	675
616	20241223	092700	133026970	5730	5730	5730	5730	0
617	20241223	092600	133026970	5730	5730	5730	5720	21
618	20241223	092500	132906650	5720	5740	5740	5720	1252
619	20241223	092400	125744990	5730	5730	5730	5730	1
620	20241223	092300	125739260	5730	5730	5730	5730	229
621	20241223	092200	124427090	5730	5730	5730	5730	0
622	20241223	092100	124427090	5730	5730	5730	5730	749
623	20241223	092000	120135320	5730	5730	5730	5730	352
624	20241223	091900	118118360	5730	5730	5730	5730	35
625	20241223	091800	117917810	5720	5720	5720	5720	7
626	20241223	091700	117877770	5720	5730	5750	5720	950
627	20241223	091600	112435230	5730	5740	5740	5730	504
628	20241223	091500	109546510	5740	5730	5740	5730	220
629	20241223	091400	108285710	5730	5730	5730	5730	0
630	20241223	091300	108285710	5730	5750	5750	5730	3059
631	20241223	091200	90737540	5740	5740	5740	5740	0
632	20241223	091100	90737540	5740	5760	5760	5740	1050
633	20241223	091000	84701340	5760	5760	5760	5760	108
634	20241223	090900	84079260	5780	5780	5780	5760	2538
635	20241223	090800	69426870	5780	5780	5820	5780	487
636	20241223	090700	66611950	5830	5780	5830	5780	26
637	20241223	090600	66461620	5780	5840	5840	5780	48
638	20241223	090500	66183970	5760	5840	5840	5760	3287
639	20241223	090400	47177060	5850	5920	5920	5850	526
640	20241223	090300	44095590	5880	5870	5880	5870	2090
641	20241223	090200	31806490	5880	5860	5880	5860	1193
642	20241223	090100	24811670	5860	5960	5960	5860	127
643	20241223	090000	24060400	5970	5800	5980	5800	3138