KissMeData/093640/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	200600	425029980	4435	4435	4435	4435	658
3	20241223	200500	425029980	4435	4435	4435	4435	0
4	20241223	200400	425029980	4435	4435	4435	4435	0
5	20241223	200300	425029980	4435	4435	4435	4435	0
6	20241223	200200	425029980	4435	4435	4435	4435	0
7	20241223	200100	425029980	4435	4435	4435	4435	0
8	20241223	200000	425029980	4435	4435	4435	4435	0
9	20241223	195900	425029980	4435	4435	4435	4435	0
10	20241223	195800	425029980	4435	4435	4435	4435	0
11	20241223	195700	425029980	4435	4435	4435	4435	0
12	20241223	195600	425029980	4435	4435	4435	4435	0
13	20241223	195500	425029980	4435	4435	4435	4435	0
14	20241223	195400	425029980	4435	4435	4435	4435	0
15	20241223	195300	425029980	4435	4435	4435	4435	0
16	20241223	195200	425029980	4435	4435	4435	4435	0
17	20241223	195100	425029980	4435	4435	4435	4435	0
18	20241223	195000	425029980	4435	4435	4435	4435	0
19	20241223	194900	425029980	4435	4435	4435	4435	0
20	20241223	194800	425029980	4435	4435	4435	4435	0
21	20241223	194700	425029980	4435	4435	4435	4435	0
22	20241223	194600	425029980	4435	4435	4435	4435	0
23	20241223	194500	425029980	4435	4435	4435	4435	0
24	20241223	194400	425029980	4435	4435	4435	4435	0
25	20241223	194300	425029980	4435	4435	4435	4435	0
26	20241223	194200	425029980	4435	4435	4435	4435	0
27	20241223	194100	425029980	4435	4435	4435	4435	0
28	20241223	194000	425029980	4435	4435	4435	4435	0
29	20241223	193900	425029980	4435	4435	4435	4435	0
30	20241223	193800	425029980	4435	4435	4435	4435	0
31	20241223	193700	425029980	4435	4435	4435	4435	0
32	20241223	193600	425029980	4435	4435	4435	4435	658
33	20241223	193500	425029980	4435	4435	4435	4435	0
34	20241223	193400	425029980	4435	4435	4435	4435	0
35	20241223	193300	425029980	4435	4435	4435	4435	0
36	20241223	193200	425029980	4435	4435	4435	4435	0
37	20241223	193100	425029980	4435	4435	4435	4435	0
38	20241223	193000	425029980	4435	4435	4435	4435	0
39	20241223	192900	425029980	4435	4435	4435	4435	0
40	20241223	192800	425029980	4435	4435	4435	4435	0
41	20241223	192700	425029980	4435	4435	4435	4435	0
42	20241223	192600	425029980	4435	4435	4435	4435	0
43	20241223	192500	425029980	4435	4435	4435	4435	0
44	20241223	192400	425029980	4435	4435	4435	4435	0
45	20241223	192300	425029980	4435	4435	4435	4435	0
46	20241223	192200	425029980	4435	4435	4435	4435	0
47	20241223	192100	425029980	4435	4435	4435	4435	0
48	20241223	192000	425029980	4435	4435	4435	4435	0
49	20241223	191900	425029980	4435	4435	4435	4435	0
50	20241223	191800	425029980	4435	4435	4435	4435	0
51	20241223	191700	425029980	4435	4435	4435	4435	0
52	20241223	191600	425029980	4435	4435	4435	4435	0
53	20241223	191500	425029980	4435	4435	4435	4435	0
54	20241223	191400	425029980	4435	4435	4435	4435	0
55	20241223	191300	425029980	4435	4435	4435	4435	0
56	20241223	191200	425029980	4435	4435	4435	4435	0
57	20241223	191100	425029980	4435	4435	4435	4435	0
58	20241223	191000	425029980	4435	4435	4435	4435	0
59	20241223	190900	425029980	4435	4435	4435	4435	0
60	20241223	190800	425029980	4435	4435	4435	4435	0
61	20241223	190700	425029980	4435	4435	4435	4435	0
62	20241223	190600	425029980	4435	4435	4435	4435	658
63	20241223	190500	425029980	4435	4435	4435	4435	0
64	20241223	190400	425029980	4435	4435	4435	4435	0
65	20241223	190300	425029980	4435	4435	4435	4435	0
66	20241223	190200	425029980	4435	4435	4435	4435	0
67	20241223	190100	425029980	4435	4435	4435	4435	0
68	20241223	190000	425029980	4435	4435	4435	4435	0
69	20241223	185900	425029980	4435	4435	4435	4435	0
70	20241223	185800	425029980	4435	4435	4435	4435	0
71	20241223	185700	425029980	4435	4435	4435	4435	0
72	20241223	185600	425029980	4435	4435	4435	4435	0
73	20241223	185500	425029980	4435	4435	4435	4435	0
74	20241223	185400	425029980	4435	4435	4435	4435	0
75	20241223	185300	425029980	4435	4435	4435	4435	0
76	20241223	185200	425029980	4435	4435	4435	4435	0
77	20241223	185100	425029980	4435	4435	4435	4435	0
78	20241223	185000	425029980	4435	4435	4435	4435	0
79	20241223	184900	425029980	4435	4435	4435	4435	0
80	20241223	184800	425029980	4435	4435	4435	4435	0
81	20241223	184700	425029980	4435	4435	4435	4435	0
82	20241223	184600	425029980	4435	4435	4435	4435	0
83	20241223	184500	425029980	4435	4435	4435	4435	0
84	20241223	184400	425029980	4435	4435	4435	4435	0
85	20241223	184300	425029980	4435	4435	4435	4435	0
86	20241223	184200	425029980	4435	4435	4435	4435	0
87	20241223	184100	425029980	4435	4435	4435	4435	0
88	20241223	184000	425029980	4435	4435	4435	4435	0
89	20241223	183900	425029980	4435	4435	4435	4435	0
90	20241223	183800	425029980	4435	4435	4435	4435	0
91	20241223	183700	425029980	4435	4435	4435	4435	0
92	20241223	183600	425029980	4435	4435	4435	4435	658
93	20241223	183500	425029980	4435	4435	4435	4435	0
94	20241223	183400	425029980	4435	4435	4435	4435	0
95	20241223	183300	425029980	4435	4435	4435	4435	0
96	20241223	183200	425029980	4435	4435	4435	4435	0
97	20241223	183100	425029980	4435	4435	4435	4435	0
98	20241223	183000	425029980	4435	4435	4435	4435	0
99	20241223	182900	425029980	4435	4435	4435	4435	0
100	20241223	182800	425029980	4435	4435	4435	4435	0
101	20241223	182700	425029980	4435	4435	4435	4435	0
102	20241223	182600	425029980	4435	4435	4435	4435	0
103	20241223	182500	425029980	4435	4435	4435	4435	0
104	20241223	182400	425029980	4435	4435	4435	4435	0
105	20241223	182300	425029980	4435	4435	4435	4435	0
106	20241223	182200	425029980	4435	4435	4435	4435	0
107	20241223	182100	425029980	4435	4435	4435	4435	0
108	20241223	182000	425029980	4435	4435	4435	4435	0
109	20241223	181900	425029980	4435	4435	4435	4435	0
110	20241223	181800	425029980	4435	4435	4435	4435	0
111	20241223	181700	425029980	4435	4435	4435	4435	0
112	20241223	181600	425029980	4435	4435	4435	4435	0
113	20241223	181500	425029980	4435	4435	4435	4435	0
114	20241223	181400	425029980	4435	4435	4435	4435	0
115	20241223	181300	425029980	4435	4435	4435	4435	0
116	20241223	181200	425029980	4435	4435	4435	4435	0
117	20241223	181100	425029980	4435	4435	4435	4435	0
118	20241223	181000	425029980	4435	4435	4435	4435	0
119	20241223	180900	425029980	4435	4435	4435	4435	0
120	20241223	180800	425029980	4435	4435	4435	4435	0
121	20241223	180700	425029980	4435	4435	4435	4435	0
122	20241223	180600	425029980	4435	4435	4435	4435	658
123	20241223	180500	425029980	4435	4435	4435	4435	0
124	20241223	180400	425029980	4435	4435	4435	4435	0
125	20241223	180300	425029980	4435	4435	4435	4435	0
126	20241223	180200	425029980	4435	4435	4435	4435	0
127	20241223	180100	425029980	4435	4435	4435	4435	0
128	20241223	180000	425029980	4435	4435	4435	4435	0
129	20241223	175900	425029980	4435	4435	4435	4435	0
130	20241223	175800	425029980	4435	4435	4435	4435	0
131	20241223	175700	425029980	4435	4435	4435	4435	0
132	20241223	175600	425029980	4435	4435	4435	4435	0
133	20241223	175500	425029980	4435	4435	4435	4435	0
134	20241223	175400	425029980	4435	4435	4435	4435	0
135	20241223	175300	425029980	4435	4435	4435	4435	0
136	20241223	175200	425029980	4435	4435	4435	4435	0
137	20241223	175100	425029980	4435	4435	4435	4435	0
138	20241223	175000	425029980	4435	4435	4435	4435	0
139	20241223	174900	425029980	4435	4435	4435	4435	0
140	20241223	174800	425029980	4435	4435	4435	4435	0
141	20241223	174700	425029980	4435	4435	4435	4435	0
142	20241223	174600	425029980	4435	4435	4435	4435	0
143	20241223	174500	425029980	4435	4435	4435	4435	0
144	20241223	174400	425029980	4435	4435	4435	4435	0
145	20241223	174300	425029980	4435	4435	4435	4435	0
146	20241223	174200	425029980	4435	4435	4435	4435	0
147	20241223	174100	425029980	4435	4435	4435	4435	0
148	20241223	174000	425029980	4435	4435	4435	4435	0
149	20241223	173900	425029980	4435	4435	4435	4435	0
150	20241223	173800	425029980	4435	4435	4435	4435	0
151	20241223	173700	425029980	4435	4435	4435	4435	0
152	20241223	173600	425029980	4435	4435	4435	4435	658
153	20241223	173500	425029980	4435	4435	4435	4435	0
154	20241223	173400	425029980	4435	4435	4435	4435	0
155	20241223	173300	425029980	4435	4435	4435	4435	0
156	20241223	173200	425029980	4435	4435	4435	4435	0
157	20241223	173100	425029980	4435	4435	4435	4435	0
158	20241223	173000	425029980	4435	4435	4435	4435	0
159	20241223	172900	425029980	4435	4435	4435	4435	0
160	20241223	172800	425029980	4435	4435	4435	4435	0
161	20241223	172700	425029980	4435	4435	4435	4435	0
162	20241223	172600	425029980	4435	4435	4435	4435	0
163	20241223	172500	425029980	4435	4435	4435	4435	0
164	20241223	172400	425029980	4435	4435	4435	4435	0
165	20241223	172300	425029980	4435	4435	4435	4435	0
166	20241223	172200	425029980	4435	4435	4435	4435	0
167	20241223	172100	425029980	4435	4435	4435	4435	0
168	20241223	172000	425029980	4435	4435	4435	4435	0
169	20241223	171900	425029980	4435	4435	4435	4435	0
170	20241223	171800	425029980	4435	4435	4435	4435	0
171	20241223	171700	425029980	4435	4435	4435	4435	0
172	20241223	171600	425029980	4435	4435	4435	4435	0
173	20241223	171500	425029980	4435	4435	4435	4435	0
174	20241223	171400	425029980	4435	4435	4435	4435	0
175	20241223	171300	425029980	4435	4435	4435	4435	0
176	20241223	171200	425029980	4435	4435	4435	4435	0
177	20241223	171100	425029980	4435	4435	4435	4435	0
178	20241223	171000	425029980	4435	4435	4435	4435	0
179	20241223	170900	425029980	4435	4435	4435	4435	0
180	20241223	170800	425029980	4435	4435	4435	4435	0
181	20241223	170700	425029980	4435	4435	4435	4435	0
182	20241223	170600	425029980	4435	4435	4435	4435	658
183	20241223	170500	425029980	4435	4435	4435	4435	0
184	20241223	170400	425029980	4435	4435	4435	4435	0
185	20241223	170300	425029980	4435	4435	4435	4435	0
186	20241223	170200	425029980	4435	4435	4435	4435	0
187	20241223	170100	425029980	4435	4435	4435	4435	0
188	20241223	170000	425029980	4435	4435	4435	4435	0
189	20241223	165900	425029980	4435	4435	4435	4435	0
190	20241223	165800	425029980	4435	4435	4435	4435	0
191	20241223	165700	425029980	4435	4435	4435	4435	0
192	20241223	165600	425029980	4435	4435	4435	4435	0
193	20241223	165500	425029980	4435	4435	4435	4435	0
194	20241223	165400	425029980	4435	4435	4435	4435	0
195	20241223	165300	425029980	4435	4435	4435	4435	0
196	20241223	165200	425029980	4435	4435	4435	4435	0
197	20241223	165100	425029980	4435	4435	4435	4435	0
198	20241223	165000	425029980	4435	4435	4435	4435	0
199	20241223	164900	425029980	4435	4435	4435	4435	0
200	20241223	164800	425029980	4435	4435	4435	4435	0
201	20241223	164700	425029980	4435	4435	4435	4435	0
202	20241223	164600	425029980	4435	4435	4435	4435	0
203	20241223	164500	425029980	4435	4435	4435	4435	0
204	20241223	164400	425029980	4435	4435	4435	4435	0
205	20241223	164300	425029980	4435	4435	4435	4435	0
206	20241223	164200	425029980	4435	4435	4435	4435	0
207	20241223	164100	425029980	4435	4435	4435	4435	0
208	20241223	164000	425029980	4435	4435	4435	4435	0
209	20241223	163900	425029980	4435	4435	4435	4435	0
210	20241223	163800	425029980	4435	4435	4435	4435	0
211	20241223	163700	425029980	4435	4435	4435	4435	0
212	20241223	163600	425029980	4435	4435	4435	4435	658
213	20241223	163500	425029980	4435	4435	4435	4435	0
214	20241223	163400	425029980	4435	4435	4435	4435	0
215	20241223	163300	425029980	4435	4435	4435	4435	0
216	20241223	163200	425029980	4435	4435	4435	4435	0
217	20241223	163100	425029980	4435	4435	4435	4435	0
218	20241223	163000	425029980	4435	4435	4435	4435	0
219	20241223	162900	425029980	4435	4435	4435	4435	0
220	20241223	162800	425029980	4435	4435	4435	4435	0
221	20241223	162700	425029980	4435	4435	4435	4435	0
222	20241223	162600	425029980	4435	4435	4435	4435	0
223	20241223	162500	425029980	4435	4435	4435	4435	0
224	20241223	162400	425029980	4435	4435	4435	4435	0
225	20241223	162300	425029980	4435	4435	4435	4435	0
226	20241223	162200	425029980	4435	4435	4435	4435	0
227	20241223	162100	425029980	4435	4435	4435	4435	0
228	20241223	162000	425029980	4435	4435	4435	4435	0
229	20241223	161900	425029980	4435	4435	4435	4435	0
230	20241223	161800	425029980	4435	4435	4435	4435	0
231	20241223	161700	425029980	4435	4435	4435	4435	0
232	20241223	161600	425029980	4435	4435	4435	4435	0
233	20241223	161500	425029980	4435	4435	4435	4435	0
234	20241223	161400	425029980	4435	4435	4435	4435	0
235	20241223	161300	425029980	4435	4435	4435	4435	0
236	20241223	161200	425029980	4435	4435	4435	4435	0
237	20241223	161100	425029980	4435	4435	4435	4435	0
238	20241223	161000	425029980	4435	4435	4435	4435	0
239	20241223	160900	425029980	4435	4435	4435	4435	0
240	20241223	160800	425029980	4435	4435	4435	4435	0
241	20241223	160700	425029980	4435	4435	4435	4435	0
242	20241223	160600	425029980	4435	4435	4435	4435	658
243	20241223	160500	425029980	4435	4435	4435	4435	0
244	20241223	160400	425029980	4435	4435	4435	4435	0
245	20241223	160300	425029980	4435	4435	4435	4435	0
246	20241223	160200	425029980	4435	4435	4435	4435	0
247	20241223	160100	425029980	4435	4435	4435	4435	0
248	20241223	160000	425029980	4435	4435	4435	4435	0
249	20241223	155900	425029980	4435	4435	4435	4435	0
250	20241223	155800	425029980	4435	4435	4435	4435	0
251	20241223	155700	425029980	4435	4435	4435	4435	0
252	20241223	155600	425029980	4435	4435	4435	4435	0
253	20241223	155500	425029980	4435	4435	4435	4435	0
254	20241223	155400	425029980	4435	4435	4435	4435	0
255	20241223	155300	425029980	4435	4435	4435	4435	0
256	20241223	155200	425029980	4435	4435	4435	4435	0
257	20241223	155100	425029980	4435	4435	4435	4435	0
258	20241223	155000	425029980	4435	4435	4435	4435	0
259	20241223	154900	425029980	4435	4435	4435	4435	0
260	20241223	154800	425029980	4435	4435	4435	4435	0
261	20241223	154700	425029980	4435	4435	4435	4435	0
262	20241223	154600	425029980	4435	4435	4435	4435	0
263	20241223	154500	425029980	4435	4435	4435	4435	0
264	20241223	154400	425029980	4435	4435	4435	4435	0
265	20241223	154300	425029980	4435	4435	4435	4435	0
266	20241223	154200	425029980	4435	4435	4435	4435	0
267	20241223	154100	425029980	4435	4435	4435	4435	0
268	20241223	154000	425029980	4435	4435	4435	4435	0
269	20241223	153900	425029980	4435	4435	4435	4435	0
270	20241223	153800	425029980	4435	4435	4435	4435	0
271	20241223	153700	425029980	4435	4435	4435	4435	0
272	20241223	153600	425029980	4435	4435	4435	4435	658
273	20241223	153500	425029980	4435	4435	4435	4435	0
274	20241223	153400	425029980	4435	4435	4435	4435	0
275	20241223	153300	425029980	4435	4435	4435	4435	0
276	20241223	153200	425029980	4435	4435	4435	4435	0
277	20241223	153100	425029980	4435	4435	4435	4435	0
278	20241223	153000	425029980	4435	4435	4435	4435	658
279	20241223	152900	422111750	4405	4405	4405	4405	0
280	20241223	152800	422111750	4405	4405	4405	4405	0
281	20241223	152700	422111750	4405	4405	4405	4405	0
282	20241223	152600	422111750	4405	4405	4405	4405	0
283	20241223	152500	422111750	4405	4405	4405	4405	0
284	20241223	152400	422111750	4405	4405	4405	4405	0
285	20241223	152300	422111750	4405	4405	4405	4405	0
286	20241223	152200	422111750	4405	4405	4405	4405	0
287	20241223	152100	422111750	4405	4405	4405	4405	0
288	20241223	152000	422111750	4405	4405	4405	4405	0
289	20241223	151900	422111750	4405	4405	4405	4405	0
290	20241223	151800	422111750	4405	4405	4405	4405	7
291	20241223	151700	422080915	4430	4430	4430	4430	0
292	20241223	151600	422080915	4430	4405	4430	4405	3
293	20241223	151500	422067675	4400	4415	4415	4400	311
294	20241223	151400	420697790	4430	4430	4430	4430	18
295	20241223	151300	420618050	4430	4430	4430	4430	0
296	20241223	151200	420618050	4430	4430	4430	4430	0
297	20241223	151100	420618050	4430	4430	4430	4430	36
298	20241223	151000	420458570	4430	4430	4430	4430	0
299	20241223	150900	420458570	4430	4430	4430	4430	1
300	20241223	150800	420454140	4430	4430	4430	4430	0
301	20241223	150700	420454140	4430	4435	4435	4430	29
302	20241223	150600	420325665	4435	4435	4435	4435	2
303	20241223	150500	420316795	4435	4435	4435	4435	0
304	20241223	150400	420316795	4435	4435	4435	4435	7
305	20241223	150300	420285750	4435	4435	4435	4435	10
306	20241223	150200	420241400	4435	4435	4435	4400	904
307	20241223	150100	416259395	4440	4440	4440	4440	0
308	20241223	150000	416259395	4440	4440	4440	4440	0
309	20241223	145900	416259395	4440	4440	4440	4440	1
310	20241223	145800	416254955	4440	4440	4440	4440	0
311	20241223	145700	416254955	4440	4440	4440	4440	0
312	20241223	145600	416254955	4440	4440	4440	4440	0
313	20241223	145500	416254955	4440	4440	4440	4440	0
314	20241223	145400	416254955	4440	4440	4440	4440	1
315	20241223	145300	416250515	4445	4445	4445	4445	3
316	20241223	145200	416237180	4445	4445	4445	4445	18
317	20241223	145100	416157170	4445	4445	4445	4445	7
318	20241223	145000	416126055	4440	4440	4440	4440	0
319	20241223	144900	416126055	4440	4440	4440	4440	1
320	20241223	144800	416121615	4435	4435	4435	4435	0
321	20241223	144700	416121615	4435	4430	4435	4430	17
322	20241223	144600	416046255	4410	4440	4440	4405	1926
323	20241223	144500	407529700	4440	4450	4450	4440	681
324	20241223	144400	404505860	4460	4460	4460	4460	0
325	20241223	144300	404505860	4460	4460	4460	4460	0
326	20241223	144200	404505860	4460	4460	4460	4460	0
327	20241223	144100	404505860	4460	4460	4460	4460	0
328	20241223	144000	404505860	4460	4460	4460	4460	5
329	20241223	143900	404483560	4465	4465	4465	4465	0
330	20241223	143800	404483560	4465	4465	4465	4465	0
331	20241223	143700	404483560	4465	4465	4465	4465	0
332	20241223	143600	404483560	4465	4465	4465	4465	0
333	20241223	143500	404483560	4465	4465	4465	4465	0
334	20241223	143400	404483560	4465	4465	4465	4465	4
335	20241223	143300	404465700	4465	4465	4465	4465	0
336	20241223	143200	404465700	4465	4465	4465	4465	0
337	20241223	143100	404465700	4465	4465	4465	4465	0
338	20241223	143000	404465700	4465	4465	4465	4465	2
339	20241223	142900	404456770	4470	4470	4470	4470	1
340	20241223	142800	404452300	4440	4445	4445	4440	100
341	20241223	142700	404008050	4445	4445	4445	4445	0
342	20241223	142600	404008050	4445	4445	4445	4445	0
343	20241223	142500	404008050	4445	4445	4445	4445	0
344	20241223	142400	404008050	4445	4445	4445	4445	1
345	20241223	142300	404003605	4445	4450	4450	4445	181
346	20241223	142200	403198705	4450	4455	4465	4450	522
347	20241223	142100	400874945	4460	4465	4465	4460	122
348	20241223	142000	400330275	4465	4470	4470	4460	342
349	20241223	141900	398803265	4475	4480	4480	4475	23
350	20241223	141800	398700290	4480	4480	4480	4480	0
351	20241223	141700	398700290	4480	4480	4480	4480	1
352	20241223	141600	398695810	4480	4480	4480	4480	0
353	20241223	141500	398695810	4480	4480	4480	4480	0
354	20241223	141400	398695810	4480	4480	4480	4480	0
355	20241223	141300	398695810	4480	4480	4480	4480	1
356	20241223	141200	398691330	4480	4480	4480	4480	0
357	20241223	141100	398691330	4480	4480	4480	4480	0
358	20241223	141000	398691330	4480	4480	4480	4480	0
359	20241223	140900	398691330	4480	4480	4480	4480	0
360	20241223	140800	398691330	4480	4480	4480	4480	0
361	20241223	140700	398691330	4480	4480	4480	4480	10
362	20241223	140600	398646530	4480	4480	4480	4480	0
363	20241223	140500	398646530	4480	4480	4480	4480	18
364	20241223	140400	398565890	4480	4480	4480	4480	0
365	20241223	140300	398565890	4480	4480	4480	4480	0
366	20241223	140200	398565890	4480	4480	4480	4480	0
367	20241223	140100	398565890	4480	4480	4480	4480	200
368	20241223	140000	397669890	4485	4485	4485	4485	150
369	20241223	135900	396997140	4475	4475	4475	4475	14
370	20241223	135800	396934490	4485	4485	4485	4485	3
371	20241223	135700	396921035	4490	4490	4490	4490	0
372	20241223	135600	396921035	4490	4490	4490	4490	0
373	20241223	135500	396921035	4490	4490	4490	4490	19
374	20241223	135400	396835725	4490	4490	4490	4490	0
375	20241223	135300	396835725	4490	4490	4490	4490	0
376	20241223	135200	396835725	4490	4490	4490	4490	18
377	20241223	135100	396754905	4495	4495	4495	4495	0
378	20241223	135000	396754905	4495	4495	4495	4495	0
379	20241223	134900	396754905	4495	4495	4495	4495	2
380	20241223	134800	396745915	4480	4475	4480	4475	336
381	20241223	134700	395242065	4475	4475	4475	4475	0
382	20241223	134600	395242065	4475	4475	4475	4475	0
383	20241223	134500	395242065	4475	4475	4475	4475	0
384	20241223	134400	395242065	4475	4475	4475	4475	1
385	20241223	134300	395237590	4475	4475	4475	4475	0
386	20241223	134200	395237590	4475	4475	4475	4475	0
387	20241223	134100	395237590	4475	4475	4475	4475	0
388	20241223	134000	395237590	4475	4475	4475	4475	2
389	20241223	133900	395228640	4470	4485	4485	4470	323
390	20241223	133800	393782665	4495	4495	4495	4495	0
391	20241223	133700	393782665	4495	4495	4495	4495	0
392	20241223	133600	393782665	4495	4495	4495	4495	1
393	20241223	133500	393778170	4490	4490	4490	4490	10
394	20241223	133400	393733270	4495	4500	4500	4495	202
395	20241223	133300	392825255	4500	4500	4500	4500	0
396	20241223	133200	392825255	4500	4500	4500	4500	1
397	20241223	133100	392820755	4500	4500	4500	4500	0
398	20241223	133000	392820755	4500	4500	4500	4500	2
399	20241223	132900	392811755	4500	4500	4500	4500	1
400	20241223	132800	392807255	4500	4500	4500	4500	22
401	20241223	132700	392708255	4500	4500	4500	4500	0
402	20241223	132600	392708255	4500	4500	4500	4500	0
403	20241223	132500	392708255	4500	4500	4500	4500	0
404	20241223	132400	392708255	4500	4500	4500	4500	20
405	20241223	132300	392618255	4495	4490	4495	4490	29
406	20241223	132200	392487990	4490	4490	4490	4490	5
407	20241223	132100	392465540	4490	4490	4490	4490	1
408	20241223	132000	392461050	4490	4485	4490	4485	7
409	20241223	131900	392429650	4490	4490	4490	4490	25
410	20241223	131800	392317400	4490	4490	4490	4490	0
411	20241223	131700	392317400	4490	4490	4490	4490	0
412	20241223	131600	392317400	4490	4490	4490	4490	0
413	20241223	131500	392317400	4490	4490	4490	4490	0
414	20241223	131400	392317400	4490	4490	4490	4490	20
415	20241223	131300	392227600	4490	4490	4490	4490	0
416	20241223	131200	392227600	4490	4495	4495	4490	26
417	20241223	131100	392110855	4460	4460	4460	4460	0
418	20241223	131000	392110855	4460	4470	4470	4460	400
419	20241223	130900	390326415	4490	4490	4490	4490	0
420	20241223	130800	390326415	4490	4490	4490	4490	100
421	20241223	130700	389877415	4490	4490	4490	4490	12
422	20241223	130600	389823535	4490	4490	4490	4490	0
423	20241223	130500	389823535	4490	4490	4490	4490	2
424	20241223	130400	389814555	4470	4470	4470	4470	8
425	20241223	130300	389778795	4475	4475	4475	4475	42
426	20241223	130200	389590845	4490	4490	4490	4490	0
427	20241223	130100	389590845	4490	4490	4490	4490	11
428	20241223	130000	389541455	4490	4490	4490	4490	0
429	20241223	125900	389541455	4490	4490	4490	4490	0
430	20241223	125800	389541455	4490	4475	4490	4475	71
431	20241223	125700	389222890	4475	4475	4475	4475	0
432	20241223	125600	389222890	4475	4475	4475	4475	0
433	20241223	125500	389222890	4475	4475	4475	4475	0
434	20241223	125400	389222890	4475	4475	4475	4475	0
435	20241223	125300	389222890	4475	4475	4475	4475	0
436	20241223	125200	389222890	4475	4475	4475	4475	0
437	20241223	125100	389222890	4475	4475	4475	4475	0
438	20241223	125000	389222890	4475	4475	4475	4475	1
439	20241223	124900	389218415	4470	4470	4470	4470	0
440	20241223	124800	389218415	4470	4470	4470	4470	0
441	20241223	124700	389218415	4470	4470	4470	4470	50
442	20241223	124600	388994915	4465	4465	4465	4465	19
443	20241223	124500	388910080	4465	4465	4465	4465	20
444	20241223	124400	388820780	4465	4465	4465	4465	0
445	20241223	124300	388820780	4465	4465	4465	4465	0
446	20241223	124200	388820780	4465	4465	4465	4465	0
447	20241223	124100	388820780	4465	4465	4465	4465	10
448	20241223	124000	388776130	4475	4475	4475	4475	0
449	20241223	123900	388776130	4475	4475	4475	4475	0
450	20241223	123800	388776130	4475	4460	4475	4460	101
451	20241223	123700	388325655	4470	4475	4475	4470	2
452	20241223	123600	388316710	4455	4455	4455	4455	0
453	20241223	123500	388316710	4455	4470	4470	4455	51
454	20241223	123400	388088875	4470	4470	4470	4470	0
455	20241223	123300	388088875	4470	4475	4475	4470	230
456	20241223	123200	387060125	4495	4495	4495	4495	0
457	20241223	123100	387060125	4495	4490	4495	4450	810
458	20241223	123000	383437815	4495	4495	4495	4495	23
459	20241223	122900	383334430	4495	4495	4495	4490	130
460	20241223	122800	382750340	4515	4515	4515	4515	0
461	20241223	122700	382750340	4515	4515	4515	4515	0
462	20241223	122600	382750340	4515	4500	4515	4500	746
463	20241223	122500	379385700	4500	4500	4500	4500	0
464	20241223	122400	379385700	4500	4500	4500	4500	0
465	20241223	122300	379385700	4500	4500	4500	4500	5
466	20241223	122200	379363200	4500	4500	4500	4500	3
467	20241223	122100	379349700	4500	4500	4500	4500	0
468	20241223	122000	379349700	4500	4500	4500	4500	6
469	20241223	121900	379322700	4500	4500	4500	4500	0
470	20241223	121800	379322700	4500	4500	4500	4500	0
471	20241223	121700	379322700	4500	4500	4500	4500	0
472	20241223	121600	379322700	4500	4500	4500	4500	0
473	20241223	121500	379322700	4500	4500	4500	4500	1
474	20241223	121400	379318200	4495	4495	4495	4495	0
475	20241223	121300	379318200	4495	4500	4500	4495	299
476	20241223	121200	377974145	4500	4500	4500	4500	0
477	20241223	121100	377974145	4500	4500	4500	4500	0
478	20241223	121000	377974145	4500	4495	4500	4495	210
479	20241223	120900	377029195	4495	4495	4495	4495	0
480	20241223	120800	377029195	4495	4495	4495	4495	300
481	20241223	120700	375680695	4495	4500	4500	4490	902
482	20241223	120600	371625530	4500	4500	4500	4500	230
483	20241223	120500	370590530	4515	4515	4515	4515	0
484	20241223	120400	370590530	4515	4515	4515	4515	0
485	20241223	120300	370590530	4515	4515	4515	4515	0
486	20241223	120200	370590530	4515	4515	4515	4515	0
487	20241223	120100	370590530	4515	4515	4515	4515	12
488	20241223	120000	370536350	4515	4515	4515	4515	0
489	20241223	115900	370536350	4515	4515	4515	4515	0
490	20241223	115800	370536350	4515	4515	4515	4515	0
491	20241223	115700	370536350	4515	4515	4515	4515	0
492	20241223	115600	370536350	4515	4515	4515	4515	0
493	20241223	115500	370536350	4515	4515	4515	4515	44
494	20241223	115400	370337690	4500	4500	4500	4500	304
495	20241223	115300	368969690	4515	4515	4515	4515	25
496	20241223	115200	368856815	4500	4500	4500	4500	1
497	20241223	115100	368852315	4510	4510	4510	4510	1
498	20241223	115000	368847805	4515	4515	4515	4515	3
499	20241223	114900	368834260	4515	4515	4515	4515	0
500	20241223	114800	368834260	4515	4515	4515	4515	1
501	20241223	114700	368829745	4505	4505	4515	4505	55
502	20241223	114600	368581545	4510	4510	4510	4510	0
503	20241223	114500	368581545	4510	4510	4510	4510	5
504	20241223	114400	368558995	4495	4515	4515	4495	151
505	20241223	114300	367879955	4515	4515	4515	4515	1
506	20241223	114200	367875440	4515	4515	4515	4515	0
507	20241223	114100	367875440	4515	4515	4515	4515	0
508	20241223	114000	367875440	4515	4500	4515	4500	79
509	20241223	113900	367519670	4520	4520	4520	4520	0
510	20241223	113800	367519670	4520	4500	4520	4500	449
511	20241223	113700	365498170	4510	4510	4510	4510	0
512	20241223	113600	365498170	4510	4510	4510	4510	0
513	20241223	113500	365498170	4510	4515	4515	4510	119
514	20241223	113400	364961280	4520	4520	4520	4520	0
515	20241223	113300	364961280	4520	4520	4520	4520	0
516	20241223	113200	364961280	4520	4520	4520	4520	0
517	20241223	113100	364961280	4520	4525	4525	4520	77
518	20241223	113000	364613235	4525	4525	4525	4525	1
519	20241223	112900	364608710	4530	4530	4530	4530	1
520	20241223	112800	364604180	4525	4525	4525	4525	0
521	20241223	112700	364604180	4525	4525	4530	4525	422
522	20241223	112600	362694625	4530	4530	4530	4530	99
523	20241223	112500	362246155	4530	4530	4530	4525	223
524	20241223	112400	361237025	4530	4530	4530	4530	577
525	20241223	112300	358623215	4525	4525	4525	4525	30
526	20241223	112200	358487465	4525	4525	4525	4525	0
527	20241223	112100	358487465	4525	4525	4525	4515	1020
528	20241223	112000	353872465	4525	4525	4525	4525	20
529	20241223	111900	353781965	4525	4525	4525	4525	0
530	20241223	111800	353781965	4525	4510	4525	4510	1237
531	20241223	111700	348189500	4510	4500	4510	4500	516
532	20241223	111600	345867230	4500	4500	4500	4500	611
533	20241223	111500	343117730	4510	4510	4510	4510	132
534	20241223	111400	342522410	4510	4510	4510	4510	149
535	20241223	111300	341850420	4515	4515	4515	4515	251
536	20241223	111200	340717155	4515	4510	4515	4500	820
537	20241223	111100	337018080	4500	4500	4500	4500	300
538	20241223	111000	335668080	4500	4505	4505	4500	1000
539	20241223	110900	331165350	4515	4515	4515	4515	0
540	20241223	110800	331165350	4515	4520	4520	4515	334
541	20241223	110700	329657335	4495	4500	4520	4495	253
542	20241223	110600	328518300	4515	4515	4515	4515	36
543	20241223	110500	328355760	4515	4525	4525	4515	21
544	20241223	110400	328260910	4525	4525	4525	4525	31
545	20241223	110300	328120635	4525	4525	4525	4525	49
546	20241223	110200	327898910	4525	4520	4525	4520	12
547	20241223	110100	327844665	4520	4520	4520	4520	79
548	20241223	110000	327487585	4520	4520	4520	4520	413
549	20241223	105900	325620825	4520	4505	4525	4505	1825
550	20241223	105800	317374585	4525	4525	4525	4525	60
551	20241223	105700	317103085	4505	4505	4525	4505	377
552	20241223	105600	315403540	4520	4500	4520	4500	1724
553	20241223	105500	307619615	4510	4500	4510	4500	78
554	20241223	105400	307268015	4495	4495	4495	4495	54
555	20241223	105300	307025285	4475	4475	4475	4475	10
556	20241223	105200	306980535	4495	4520	4520	4495	190
557	20241223	105100	306126435	4520	4525	4525	4520	194
558	20241223	105000	305249550	4525	4525	4525	4525	2
559	20241223	104900	305240500	4500	4500	4500	4500	2
560	20241223	104800	305231500	4530	4530	4530	4530	13
561	20241223	104700	305172610	4505	4505	4505	4505	149
562	20241223	104600	304501365	4520	4520	4530	4520	525
563	20241223	104500	302128355	4520	4530	4535	4520	749
564	20241223	104400	298738530	4530	4515	4530	4505	1900
565	20241223	104300	290144290	4515	4520	4520	4515	2
566	20241223	104200	290135255	4520	4520	4520	4495	266
567	20241223	104100	288937960	4495	4510	4515	4495	2046
568	20241223	104000	279700560	4495	4495	4495	4495	0
569	20241223	103900	279700560	4495	4490	4495	4490	987
570	20241223	103800	275264950	4470	4475	4475	4470	300
571	20241223	103700	273923610	4475	4500	4500	4475	375
572	20241223	103600	272238290	4510	4505	4515	4505	416
573	20241223	103500	270362105	4510	4495	4510	4495	855
574	20241223	103400	266517935	4495	4505	4510	4495	124
575	20241223	103300	265959430	4510	4505	4510	4505	6
576	20241223	103200	265932375	4500	4485	4510	4485	1773
577	20241223	103100	257962660	4485	4485	4485	4485	0
578	20241223	103000	257962660	4485	4475	4485	4475	1033
579	20241223	102900	253338410	4475	4475	4475	4465	773
580	20241223	102800	249882450	4475	4470	4475	4470	655
581	20241223	102700	246954400	4465	4465	4465	4465	246
582	20241223	102600	245856010	4465	4465	4465	4460	709
583	20241223	102500	242690350	4450	4450	4460	4450	1064
584	20241223	102400	237950455	4440	4430	4440	4430	574
585	20241223	102300	235403140	4435	4435	4435	4435	0
586	20241223	102200	235403140	4435	4435	4435	4435	1
587	20241223	102100	235398705	4430	4415	4430	4415	1468
588	20241223	102000	228907515	4420	4400	4420	4400	24
589	20241223	101900	228801695	4420	4415	4425	4400	1132
590	20241223	101800	223801150	4405	4405	4405	4405	0
591	20241223	101700	223801150	4405	4430	4430	4405	403
592	20241223	101600	222022680	4415	4415	4415	4415	1
593	20241223	101500	222018265	4435	4435	4435	4435	5
594	20241223	101400	221996090	4440	4440	4440	4440	500
595	20241223	101300	219776090	4440	4425	4440	4420	596
596	20241223	101200	217141300	4440	4440	4455	4430	45
597	20241223	101100	216941815	4465	4440	4465	4425	126
598	20241223	101000	216383595	4440	4475	4475	4440	5110
599	20241223	100900	193667115	4475	4475	4480	4445	23
600	20241223	100800	193564215	4480	4450	4480	4450	823
601	20241223	100700	189880515	4450	4445	4450	4445	1302
602	20241223	100600	184089570	4440	4425	4440	4425	410
603	20241223	100500	182269425	4425	4425	4430	4425	652
604	20241223	100400	179383045	4425	4390	4425	4390	1049
605	20241223	100300	174742230	4390	4400	4420	4390	98
606	20241223	100200	174311230	4390	4400	4400	4390	981
607	20241223	100100	169995565	4425	4425	4425	4425	44
608	20241223	100000	169800865	4400	4410	4425	4400	598
609	20241223	095900	167162490	4410	4390	4410	4385	1148
610	20241223	095800	162121100	4410	4415	4425	4400	1588
611	20241223	095700	155105550	4375	4390	4415	4375	2068
612	20241223	095600	145999880	4385	4385	4385	4385	250
613	20241223	095500	144903630	4385	4390	4390	4360	2740
614	20241223	095400	132897195	4395	4395	4395	4395	80
615	20241223	095300	132545595	4395	4360	4395	4360	553
616	20241223	095200	130117365	4395	4365	4400	4355	2231
617	20241223	095100	120354215	4405	4365	4405	4365	7974
618	20241223	095000	85349250	4345	4345	4345	4345	1634
619	20241223	094900	78249520	4345	4340	4345	4320	575
620	20241223	094800	75753290	4365	4365	4365	4360	250
621	20241223	094700	74663130	4335	4370	4370	4335	207
622	20241223	094600	73764255	4370	4380	4380	4345	379
623	20241223	094500	72115005	4385	4385	4385	4385	1
624	20241223	094400	72110620	4385	4260	4400	4260	10114
625	20241223	094300	28150720	4260	4260	4260	4260	1
626	20241223	094200	28146460	4260	4255	4260	4255	161
627	20241223	094100	27461325	4255	4255	4255	4255	223
628	20241223	094000	26512460	4255	4255	4255	4255	23
629	20241223	093900	26414595	4255	4255	4255	4255	13
630	20241223	093800	26359280	4255	4255	4255	4255	0
631	20241223	093700	26359280	4255	4255	4255	4255	101
632	20241223	093600	25929525	4255	4255	4255	4255	10
633	20241223	093500	25886975	4220	4220	4220	4220	0
634	20241223	093400	25886975	4220	4255	4255	4220	11
635	20241223	093300	25840520	4250	4245	4250	4245	2095
636	20241223	093200	16937115	4215	4215	4215	4215	239
637	20241223	093100	15929730	4245	4215	4245	4215	201
638	20241223	093000	15082485	4250	4250	4250	4250	4
639	20241223	092900	15065485	4245	4245	4245	4245	0
640	20241223	092800	15065485	4245	4245	4245	4245	10
641	20241223	092700	15023035	4245	4245	4245	4245	24
642	20241223	092600	14921155	4245	4245	4245	4245	0
643	20241223	092500	14921155	4245	4215	4245	4215	1190
644	20241223	092400	9890305	4215	4235	4235	4215	116
645	20241223	092300	9401115	4235	4235	4235	4235	0
646	20241223	092200	9401115	4235	4235	4235	4235	10
647	20241223	092100	9358765	4235	4235	4235	4235	5
648	20241223	092000	9337590	4235	4235	4235	4235	10
649	20241223	091900	9295240	4235	4235	4235	4235	1
650	20241223	091800	9291005	4235	4235	4235	4235	31
651	20241223	091700	9159720	4235	4235	4235	4235	69
652	20241223	091600	8867505	4240	4245	4245	4240	46
653	20241223	091500	8672460	4245	4250	4250	4245	142
654	20241223	091400	8069615	4245	4245	4245	4245	26
655	20241223	091300	7959245	4240	4240	4240	4240	400
656	20241223	091200	6263245	4240	4240	4240	4240	1
657	20241223	091100	6259005	4235	4235	4235	4235	396
658	20241223	091000	4581945	4235	4230	4235	4210	108
659	20241223	090900	4125605	4230	4235	4235	4230	453
660	20241223	090800	2209360	4210	4210	4210	4210	142
661	20241223	090700	1611540	4210	4210	4210	4210	0
662	20241223	090600	1611540	4210	4210	4210	4210	0
663	20241223	090500	1611540	4210	4215	4215	4210	5
664	20241223	090400	1590485	4215	4215	4215	4215	15
665	20241223	090300	1527260	4235	4230	4235	4230	106
666	20241223	090200	1078850	4225	4225	4225	4225	6
667	20241223	090100	1053500	4220	4220	4220	4220	0
668	20241223	090000	1053500	4220	4210	4220	4210	250