KissMeData/226330/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	205200	395959790	5660	5660	5660	5660	2023
3	20241223	205100	395959790	5660	5660	5660	5660	0
4	20241223	205000	395959790	5660	5660	5660	5660	0
5	20241223	204900	395959790	5660	5660	5660	5660	0
6	20241223	204800	395959790	5660	5660	5660	5660	0
7	20241223	204700	395959790	5660	5660	5660	5660	0
8	20241223	204600	395959790	5660	5660	5660	5660	0
9	20241223	204500	395959790	5660	5660	5660	5660	0
10	20241223	204400	395959790	5660	5660	5660	5660	0
11	20241223	204300	395959790	5660	5660	5660	5660	0
12	20241223	204200	395959790	5660	5660	5660	5660	0
13	20241223	204100	395959790	5660	5660	5660	5660	0
14	20241223	204000	395959790	5660	5660	5660	5660	0
15	20241223	203900	395959790	5660	5660	5660	5660	0
16	20241223	203800	395959790	5660	5660	5660	5660	0
17	20241223	203700	395959790	5660	5660	5660	5660	0
18	20241223	203600	395959790	5660	5660	5660	5660	0
19	20241223	203500	395959790	5660	5660	5660	5660	0
20	20241223	203400	395959790	5660	5660	5660	5660	0
21	20241223	203300	395959790	5660	5660	5660	5660	0
22	20241223	203200	395959790	5660	5660	5660	5660	0
23	20241223	203100	395959790	5660	5660	5660	5660	0
24	20241223	203000	395959790	5660	5660	5660	5660	0
25	20241223	202900	395959790	5660	5660	5660	5660	0
26	20241223	202800	395959790	5660	5660	5660	5660	0
27	20241223	202700	395959790	5660	5660	5660	5660	0
28	20241223	202600	395959790	5660	5660	5660	5660	0
29	20241223	202500	395959790	5660	5660	5660	5660	0
30	20241223	202400	395959790	5660	5660	5660	5660	0
31	20241223	202300	395959790	5660	5660	5660	5660	0
32	20241223	202200	395959790	5660	5660	5660	5660	2023
33	20241223	202100	395959790	5660	5660	5660	5660	0
34	20241223	202000	395959790	5660	5660	5660	5660	0
35	20241223	201900	395959790	5660	5660	5660	5660	0
36	20241223	201800	395959790	5660	5660	5660	5660	0
37	20241223	201700	395959790	5660	5660	5660	5660	0
38	20241223	201600	395959790	5660	5660	5660	5660	0
39	20241223	201500	395959790	5660	5660	5660	5660	0
40	20241223	201400	395959790	5660	5660	5660	5660	0
41	20241223	201300	395959790	5660	5660	5660	5660	0
42	20241223	201200	395959790	5660	5660	5660	5660	0
43	20241223	201100	395959790	5660	5660	5660	5660	0
44	20241223	201000	395959790	5660	5660	5660	5660	0
45	20241223	200900	395959790	5660	5660	5660	5660	0
46	20241223	200800	395959790	5660	5660	5660	5660	0
47	20241223	200700	395959790	5660	5660	5660	5660	0
48	20241223	200600	395959790	5660	5660	5660	5660	0
49	20241223	200500	395959790	5660	5660	5660	5660	0
50	20241223	200400	395959790	5660	5660	5660	5660	0
51	20241223	200300	395959790	5660	5660	5660	5660	0
52	20241223	200200	395959790	5660	5660	5660	5660	0
53	20241223	200100	395959790	5660	5660	5660	5660	0
54	20241223	200000	395959790	5660	5660	5660	5660	0
55	20241223	195900	395959790	5660	5660	5660	5660	0
56	20241223	195800	395959790	5660	5660	5660	5660	0
57	20241223	195700	395959790	5660	5660	5660	5660	0
58	20241223	195600	395959790	5660	5660	5660	5660	0
59	20241223	195500	395959790	5660	5660	5660	5660	0
60	20241223	195400	395959790	5660	5660	5660	5660	0
61	20241223	195300	395959790	5660	5660	5660	5660	0
62	20241223	195200	395959790	5660	5660	5660	5660	2023
63	20241223	195100	395959790	5660	5660	5660	5660	0
64	20241223	195000	395959790	5660	5660	5660	5660	0
65	20241223	194900	395959790	5660	5660	5660	5660	0
66	20241223	194800	395959790	5660	5660	5660	5660	0
67	20241223	194700	395959790	5660	5660	5660	5660	0
68	20241223	194600	395959790	5660	5660	5660	5660	0
69	20241223	194500	395959790	5660	5660	5660	5660	0
70	20241223	194400	395959790	5660	5660	5660	5660	0
71	20241223	194300	395959790	5660	5660	5660	5660	0
72	20241223	194200	395959790	5660	5660	5660	5660	0
73	20241223	194100	395959790	5660	5660	5660	5660	0
74	20241223	194000	395959790	5660	5660	5660	5660	0
75	20241223	193900	395959790	5660	5660	5660	5660	0
76	20241223	193800	395959790	5660	5660	5660	5660	0
77	20241223	193700	395959790	5660	5660	5660	5660	0
78	20241223	193600	395959790	5660	5660	5660	5660	0
79	20241223	193500	395959790	5660	5660	5660	5660	0
80	20241223	193400	395959790	5660	5660	5660	5660	0
81	20241223	193300	395959790	5660	5660	5660	5660	0
82	20241223	193200	395959790	5660	5660	5660	5660	0
83	20241223	193100	395959790	5660	5660	5660	5660	0
84	20241223	193000	395959790	5660	5660	5660	5660	0
85	20241223	192900	395959790	5660	5660	5660	5660	0
86	20241223	192800	395959790	5660	5660	5660	5660	0
87	20241223	192700	395959790	5660	5660	5660	5660	0
88	20241223	192600	395959790	5660	5660	5660	5660	0
89	20241223	192500	395959790	5660	5660	5660	5660	0
90	20241223	192400	395959790	5660	5660	5660	5660	0
91	20241223	192300	395959790	5660	5660	5660	5660	0
92	20241223	192200	395959790	5660	5660	5660	5660	2023
93	20241223	192100	395959790	5660	5660	5660	5660	0
94	20241223	192000	395959790	5660	5660	5660	5660	0
95	20241223	191900	395959790	5660	5660	5660	5660	0
96	20241223	191800	395959790	5660	5660	5660	5660	0
97	20241223	191700	395959790	5660	5660	5660	5660	0
98	20241223	191600	395959790	5660	5660	5660	5660	0
99	20241223	191500	395959790	5660	5660	5660	5660	0
100	20241223	191400	395959790	5660	5660	5660	5660	0
101	20241223	191300	395959790	5660	5660	5660	5660	0
102	20241223	191200	395959790	5660	5660	5660	5660	0
103	20241223	191100	395959790	5660	5660	5660	5660	0
104	20241223	191000	395959790	5660	5660	5660	5660	0
105	20241223	190900	395959790	5660	5660	5660	5660	0
106	20241223	190800	395959790	5660	5660	5660	5660	0
107	20241223	190700	395959790	5660	5660	5660	5660	0
108	20241223	190600	395959790	5660	5660	5660	5660	0
109	20241223	190500	395959790	5660	5660	5660	5660	0
110	20241223	190400	395959790	5660	5660	5660	5660	0
111	20241223	190300	395959790	5660	5660	5660	5660	0
112	20241223	190200	395959790	5660	5660	5660	5660	0
113	20241223	190100	395959790	5660	5660	5660	5660	0
114	20241223	190000	395959790	5660	5660	5660	5660	0
115	20241223	185900	395959790	5660	5660	5660	5660	0
116	20241223	185800	395959790	5660	5660	5660	5660	0
117	20241223	185700	395959790	5660	5660	5660	5660	0
118	20241223	185600	395959790	5660	5660	5660	5660	0
119	20241223	185500	395959790	5660	5660	5660	5660	0
120	20241223	185400	395959790	5660	5660	5660	5660	0
121	20241223	185300	395959790	5660	5660	5660	5660	0
122	20241223	185200	395959790	5660	5660	5660	5660	2023
123	20241223	185100	395959790	5660	5660	5660	5660	0
124	20241223	185000	395959790	5660	5660	5660	5660	0
125	20241223	184900	395959790	5660	5660	5660	5660	0
126	20241223	184800	395959790	5660	5660	5660	5660	0
127	20241223	184700	395959790	5660	5660	5660	5660	0
128	20241223	184600	395959790	5660	5660	5660	5660	0
129	20241223	184500	395959790	5660	5660	5660	5660	0
130	20241223	184400	395959790	5660	5660	5660	5660	0
131	20241223	184300	395959790	5660	5660	5660	5660	0
132	20241223	184200	395959790	5660	5660	5660	5660	0
133	20241223	184100	395959790	5660	5660	5660	5660	0
134	20241223	184000	395959790	5660	5660	5660	5660	0
135	20241223	183900	395959790	5660	5660	5660	5660	0
136	20241223	183800	395959790	5660	5660	5660	5660	0
137	20241223	183700	395959790	5660	5660	5660	5660	0
138	20241223	183600	395959790	5660	5660	5660	5660	0
139	20241223	183500	395959790	5660	5660	5660	5660	0
140	20241223	183400	395959790	5660	5660	5660	5660	0
141	20241223	183300	395959790	5660	5660	5660	5660	0
142	20241223	183200	395959790	5660	5660	5660	5660	0
143	20241223	183100	395959790	5660	5660	5660	5660	0
144	20241223	183000	395959790	5660	5660	5660	5660	0
145	20241223	182900	395959790	5660	5660	5660	5660	0
146	20241223	182800	395959790	5660	5660	5660	5660	0
147	20241223	182700	395959790	5660	5660	5660	5660	0
148	20241223	182600	395959790	5660	5660	5660	5660	0
149	20241223	182500	395959790	5660	5660	5660	5660	0
150	20241223	182400	395959790	5660	5660	5660	5660	0
151	20241223	182300	395959790	5660	5660	5660	5660	0
152	20241223	182200	395959790	5660	5660	5660	5660	2023
153	20241223	182100	395959790	5660	5660	5660	5660	0
154	20241223	182000	395959790	5660	5660	5660	5660	0
155	20241223	181900	395959790	5660	5660	5660	5660	0
156	20241223	181800	395959790	5660	5660	5660	5660	0
157	20241223	181700	395959790	5660	5660	5660	5660	0
158	20241223	181600	395959790	5660	5660	5660	5660	0
159	20241223	181500	395959790	5660	5660	5660	5660	0
160	20241223	181400	395959790	5660	5660	5660	5660	0
161	20241223	181300	395959790	5660	5660	5660	5660	0
162	20241223	181200	395959790	5660	5660	5660	5660	0
163	20241223	181100	395959790	5660	5660	5660	5660	0
164	20241223	181000	395959790	5660	5660	5660	5660	0
165	20241223	180900	395959790	5660	5660	5660	5660	0
166	20241223	180800	395959790	5660	5660	5660	5660	0
167	20241223	180700	395959790	5660	5660	5660	5660	0
168	20241223	180600	395959790	5660	5660	5660	5660	0
169	20241223	180500	395959790	5660	5660	5660	5660	0
170	20241223	180400	395959790	5660	5660	5660	5660	0
171	20241223	180300	395959790	5660	5660	5660	5660	0
172	20241223	180200	395959790	5660	5660	5660	5660	0
173	20241223	180100	395959790	5660	5660	5660	5660	0
174	20241223	180000	395959790	5660	5660	5660	5660	0
175	20241223	175900	395959790	5660	5660	5660	5660	0
176	20241223	175800	395959790	5660	5660	5660	5660	0
177	20241223	175700	395959790	5660	5660	5660	5660	0
178	20241223	175600	395959790	5660	5660	5660	5660	0
179	20241223	175500	395959790	5660	5660	5660	5660	0
180	20241223	175400	395959790	5660	5660	5660	5660	0
181	20241223	175300	395959790	5660	5660	5660	5660	0
182	20241223	175200	395959790	5660	5660	5660	5660	2023
183	20241223	175100	395959790	5660	5660	5660	5660	0
184	20241223	175000	395959790	5660	5660	5660	5660	0
185	20241223	174900	395959790	5660	5660	5660	5660	0
186	20241223	174800	395959790	5660	5660	5660	5660	0
187	20241223	174700	395959790	5660	5660	5660	5660	0
188	20241223	174600	395959790	5660	5660	5660	5660	0
189	20241223	174500	395959790	5660	5660	5660	5660	0
190	20241223	174400	395959790	5660	5660	5660	5660	0
191	20241223	174300	395959790	5660	5660	5660	5660	0
192	20241223	174200	395959790	5660	5660	5660	5660	0
193	20241223	174100	395959790	5660	5660	5660	5660	0
194	20241223	174000	395959790	5660	5660	5660	5660	0
195	20241223	173900	395959790	5660	5660	5660	5660	0
196	20241223	173800	395959790	5660	5660	5660	5660	0
197	20241223	173700	395959790	5660	5660	5660	5660	0
198	20241223	173600	395959790	5660	5660	5660	5660	0
199	20241223	173500	395959790	5660	5660	5660	5660	0
200	20241223	173400	395959790	5660	5660	5660	5660	0
201	20241223	173300	395959790	5660	5660	5660	5660	0
202	20241223	173200	395959790	5660	5660	5660	5660	0
203	20241223	173100	395959790	5660	5660	5660	5660	0
204	20241223	173000	395959790	5660	5660	5660	5660	0
205	20241223	172900	395959790	5660	5660	5660	5660	0
206	20241223	172800	395959790	5660	5660	5660	5660	0
207	20241223	172700	395959790	5660	5660	5660	5660	0
208	20241223	172600	395959790	5660	5660	5660	5660	0
209	20241223	172500	395959790	5660	5660	5660	5660	0
210	20241223	172400	395959790	5660	5660	5660	5660	0
211	20241223	172300	395959790	5660	5660	5660	5660	0
212	20241223	172200	395959790	5660	5660	5660	5660	2023
213	20241223	172100	395959790	5660	5660	5660	5660	0
214	20241223	172000	395959790	5660	5660	5660	5660	0
215	20241223	171900	395959790	5660	5660	5660	5660	0
216	20241223	171800	395959790	5660	5660	5660	5660	0
217	20241223	171700	395959790	5660	5660	5660	5660	0
218	20241223	171600	395959790	5660	5660	5660	5660	0
219	20241223	171500	395959790	5660	5660	5660	5660	0
220	20241223	171400	395959790	5660	5660	5660	5660	0
221	20241223	171300	395959790	5660	5660	5660	5660	0
222	20241223	171200	395959790	5660	5660	5660	5660	0
223	20241223	171100	395959790	5660	5660	5660	5660	0
224	20241223	171000	395959790	5660	5660	5660	5660	0
225	20241223	170900	395959790	5660	5660	5660	5660	0
226	20241223	170800	395959790	5660	5660	5660	5660	0
227	20241223	170700	395959790	5660	5660	5660	5660	0
228	20241223	170600	395959790	5660	5660	5660	5660	0
229	20241223	170500	395959790	5660	5660	5660	5660	0
230	20241223	170400	395959790	5660	5660	5660	5660	0
231	20241223	170300	395959790	5660	5660	5660	5660	0
232	20241223	170200	395959790	5660	5660	5660	5660	0
233	20241223	170100	395959790	5660	5660	5660	5660	0
234	20241223	170000	395959790	5660	5660	5660	5660	0
235	20241223	165900	395959790	5660	5660	5660	5660	0
236	20241223	165800	395959790	5660	5660	5660	5660	0
237	20241223	165700	395959790	5660	5660	5660	5660	0
238	20241223	165600	395959790	5660	5660	5660	5660	0
239	20241223	165500	395959790	5660	5660	5660	5660	0
240	20241223	165400	395959790	5660	5660	5660	5660	0
241	20241223	165300	395959790	5660	5660	5660	5660	0
242	20241223	165200	395959790	5660	5660	5660	5660	2023
243	20241223	165100	395959790	5660	5660	5660	5660	0
244	20241223	165000	395959790	5660	5660	5660	5660	0
245	20241223	164900	395959790	5660	5660	5660	5660	0
246	20241223	164800	395959790	5660	5660	5660	5660	0
247	20241223	164700	395959790	5660	5660	5660	5660	0
248	20241223	164600	395959790	5660	5660	5660	5660	0
249	20241223	164500	395959790	5660	5660	5660	5660	0
250	20241223	164400	395959790	5660	5660	5660	5660	0
251	20241223	164300	395959790	5660	5660	5660	5660	0
252	20241223	164200	395959790	5660	5660	5660	5660	0
253	20241223	164100	395959790	5660	5660	5660	5660	0
254	20241223	164000	395959790	5660	5660	5660	5660	0
255	20241223	163900	395959790	5660	5660	5660	5660	0
256	20241223	163800	395959790	5660	5660	5660	5660	0
257	20241223	163700	395959790	5660	5660	5660	5660	0
258	20241223	163600	395959790	5660	5660	5660	5660	0
259	20241223	163500	395959790	5660	5660	5660	5660	0
260	20241223	163400	395959790	5660	5660	5660	5660	0
261	20241223	163300	395959790	5660	5660	5660	5660	0
262	20241223	163200	395959790	5660	5660	5660	5660	0
263	20241223	163100	395959790	5660	5660	5660	5660	0
264	20241223	163000	395959790	5660	5660	5660	5660	0
265	20241223	162900	395959790	5660	5660	5660	5660	0
266	20241223	162800	395959790	5660	5660	5660	5660	0
267	20241223	162700	395959790	5660	5660	5660	5660	0
268	20241223	162600	395959790	5660	5660	5660	5660	0
269	20241223	162500	395959790	5660	5660	5660	5660	0
270	20241223	162400	395959790	5660	5660	5660	5660	0
271	20241223	162300	395959790	5660	5660	5660	5660	0
272	20241223	162200	395959790	5660	5660	5660	5660	2023
273	20241223	162100	395959790	5660	5660	5660	5660	0
274	20241223	162000	395959790	5660	5660	5660	5660	0
275	20241223	161900	395959790	5660	5660	5660	5660	0
276	20241223	161800	395959790	5660	5660	5660	5660	0
277	20241223	161700	395959790	5660	5660	5660	5660	0
278	20241223	161600	395959790	5660	5660	5660	5660	0
279	20241223	161500	395959790	5660	5660	5660	5660	0
280	20241223	161400	395959790	5660	5660	5660	5660	0
281	20241223	161300	395959790	5660	5660	5660	5660	0
282	20241223	161200	395959790	5660	5660	5660	5660	0
283	20241223	161100	395959790	5660	5660	5660	5660	0
284	20241223	161000	395959790	5660	5660	5660	5660	0
285	20241223	160900	395959790	5660	5660	5660	5660	0
286	20241223	160800	395959790	5660	5660	5660	5660	0
287	20241223	160700	395959790	5660	5660	5660	5660	0
288	20241223	160600	395959790	5660	5660	5660	5660	0
289	20241223	160500	395959790	5660	5660	5660	5660	0
290	20241223	160400	395959790	5660	5660	5660	5660	0
291	20241223	160300	395959790	5660	5660	5660	5660	0
292	20241223	160200	395959790	5660	5660	5660	5660	0
293	20241223	160100	395959790	5660	5660	5660	5660	0
294	20241223	160000	395959790	5660	5660	5660	5660	0
295	20241223	155900	395959790	5660	5660	5660	5660	0
296	20241223	155800	395959790	5660	5660	5660	5660	0
297	20241223	155700	395959790	5660	5660	5660	5660	0
298	20241223	155600	395959790	5660	5660	5660	5660	0
299	20241223	155500	395959790	5660	5660	5660	5660	0
300	20241223	155400	395959790	5660	5660	5660	5660	0
301	20241223	155300	395959790	5660	5660	5660	5660	0
302	20241223	155200	395959790	5660	5660	5660	5660	2023
303	20241223	155100	395959790	5660	5660	5660	5660	0
304	20241223	155000	395959790	5660	5660	5660	5660	0
305	20241223	154900	395959790	5660	5660	5660	5660	0
306	20241223	154800	395959790	5660	5660	5660	5660	0
307	20241223	154700	395959790	5660	5660	5660	5660	0
308	20241223	154600	395959790	5660	5660	5660	5660	0
309	20241223	154500	395959790	5660	5660	5660	5660	0
310	20241223	154400	395959790	5660	5660	5660	5660	0
311	20241223	154300	395959790	5660	5660	5660	5660	0
312	20241223	154200	395959790	5660	5660	5660	5660	0
313	20241223	154100	395959790	5660	5660	5660	5660	0
314	20241223	154000	395959790	5660	5660	5660	5660	0
315	20241223	153900	395959790	5660	5660	5660	5660	0
316	20241223	153800	395959790	5660	5660	5660	5660	0
317	20241223	153700	395959790	5660	5660	5660	5660	0
318	20241223	153600	395959790	5660	5660	5660	5660	0
319	20241223	153500	395959790	5660	5660	5660	5660	0
320	20241223	153400	395959790	5660	5660	5660	5660	0
321	20241223	153300	395959790	5660	5660	5660	5660	0
322	20241223	153200	395959790	5660	5660	5660	5660	0
323	20241223	153100	395959790	5660	5660	5660	5660	0
324	20241223	153000	395959790	5660	5660	5660	5660	2023
325	20241223	152900	384509610	5670	5670	5670	5670	0
326	20241223	152800	384509610	5670	5670	5670	5670	0
327	20241223	152700	384509610	5670	5670	5670	5670	0
328	20241223	152600	384509610	5670	5670	5670	5670	0
329	20241223	152500	384509610	5670	5670	5670	5670	0
330	20241223	152400	384509610	5670	5670	5670	5670	0
331	20241223	152300	384509610	5670	5670	5670	5670	0
332	20241223	152200	384509610	5670	5670	5670	5670	0
333	20241223	152100	384509610	5670	5670	5670	5670	0
334	20241223	152000	384509610	5670	5670	5670	5670	0
335	20241223	151900	384509610	5670	5670	5670	5670	116
336	20241223	151800	383851890	5670	5670	5670	5670	584
337	20241223	151700	380540610	5700	5700	5700	5700	0
338	20241223	151600	380540610	5700	5700	5700	5700	0
339	20241223	151500	380540610	5700	5700	5700	5700	100
340	20241223	151400	379970610	5700	5690	5700	5690	287
341	20241223	151300	378335390	5680	5670	5680	5670	226
342	20241223	151200	377053540	5670	5670	5670	5670	20
343	20241223	151100	376940140	5670	5670	5670	5670	477
344	20241223	151000	374235550	5680	5690	5690	5680	474
345	20241223	150900	371542880	5690	5690	5690	5690	10
346	20241223	150800	371485980	5680	5690	5690	5680	1511
347	20241223	150700	362898500	5690	5710	5710	5690	1091
348	20241223	150600	356685910	5710	5710	5710	5710	13
349	20241223	150500	356611680	5710	5690	5710	5690	6
350	20241223	150400	356577520	5690	5690	5720	5690	932
351	20241223	150300	351273840	5710	5710	5710	5710	0
352	20241223	150200	351273840	5710	5690	5710	5690	756
353	20241223	150100	346959150	5700	5700	5700	5700	0
354	20241223	150000	346959150	5700	5700	5700	5700	1616
355	20241223	145900	337747950	5700	5700	5700	5700	257
356	20241223	145800	336283050	5700	5700	5700	5700	4
357	20241223	145700	336260250	5700	5700	5700	5700	33
358	20241223	145600	336072150	5710	5670	5710	5670	1865
359	20241223	145500	325466780	5660	5660	5660	5660	612
360	20241223	145400	322002860	5660	5660	5660	5660	0
361	20241223	145300	322002860	5660	5660	5660	5660	100
362	20241223	145200	321436860	5660	5660	5660	5660	25
363	20241223	145100	321295360	5660	5660	5660	5660	40
364	20241223	145000	321068960	5660	5660	5660	5660	0
365	20241223	144900	321068960	5660	5660	5660	5660	0
366	20241223	144800	321068960	5660	5660	5660	5660	0
367	20241223	144700	321068960	5660	5670	5670	5660	50
368	20241223	144600	320785940	5670	5670	5670	5670	21
369	20241223	144500	320666870	5670	5680	5680	5670	72
370	20241223	144400	320258170	5680	5680	5690	5680	1205
371	20241223	144300	313413060	5680	5680	5680	5680	0
372	20241223	144200	313413060	5680	5680	5680	5680	4
373	20241223	144100	313390340	5680	5680	5680	5680	61
374	20241223	144000	313043860	5680	5680	5680	5680	651
375	20241223	143900	309346180	5680	5670	5680	5670	86
376	20241223	143800	308857830	5660	5660	5660	5660	11
377	20241223	143700	308795570	5640	5640	5640	5640	612
378	20241223	143600	305343890	5640	5650	5650	5640	1207
379	20241223	143500	298527630	5670	5670	5670	5670	0
380	20241223	143400	298527630	5670	5670	5670	5670	0
381	20241223	143300	298527630	5670	5670	5670	5670	0
382	20241223	143200	298527630	5670	5670	5670	5670	15
383	20241223	143100	298442580	5670	5670	5670	5670	22
384	20241223	143000	298317840	5650	5650	5650	5650	0
385	20241223	142900	298317840	5650	5650	5650	5650	0
386	20241223	142800	298317840	5650	5650	5650	5650	0
387	20241223	142700	298317840	5650	5650	5650	5650	0
388	20241223	142600	298317840	5650	5660	5660	5650	1159
389	20241223	142500	291767270	5650	5650	5650	5650	2
390	20241223	142400	291755970	5650	5640	5650	5640	250
391	20241223	142300	290343860	5640	5640	5640	5640	106
392	20241223	142200	289746020	5630	5630	5630	5630	0
393	20241223	142100	289746020	5630	5630	5630	5630	5
394	20241223	142000	289717870	5630	5630	5630	5630	0
395	20241223	141900	289717870	5630	5630	5630	5630	0
396	20241223	141800	289717870	5630	5630	5630	5630	0
397	20241223	141700	289717870	5630	5630	5630	5630	0
398	20241223	141600	289717870	5630	5630	5630	5630	0
399	20241223	141500	289717870	5630	5630	5630	5630	0
400	20241223	141400	289717870	5630	5660	5660	5630	1583
401	20241223	141300	280766090	5660	5660	5660	5660	0
402	20241223	141200	280766090	5660	5660	5660	5660	17
403	20241223	141100	280669870	5650	5650	5650	5650	136
404	20241223	141000	279901470	5650	5650	5650	5650	0
405	20241223	140900	279901470	5650	5650	5650	5650	57
406	20241223	140800	279579420	5640	5640	5640	5640	0
407	20241223	140700	279579420	5640	5640	5640	5640	0
408	20241223	140600	279579420	5640	5640	5640	5640	253
409	20241223	140500	278152500	5650	5640	5650	5640	51
410	20241223	140400	277864850	5640	5650	5650	5640	510
411	20241223	140300	274987250	5650	5650	5650	5650	0
412	20241223	140200	274987250	5650	5650	5650	5650	182
413	20241223	140100	273958950	5640	5640	5640	5640	0
414	20241223	140000	273958950	5640	5640	5640	5640	200
415	20241223	135900	272830950	5640	5640	5640	5640	17
416	20241223	135800	272735070	5640	5640	5640	5640	0
417	20241223	135700	272735070	5640	5650	5650	5640	320
418	20241223	135600	270927430	5650	5650	5650	5650	0
419	20241223	135500	270927430	5650	5650	5650	5650	88
420	20241223	135400	270430230	5650	5660	5660	5650	19
421	20241223	135300	270322700	5650	5650	5650	5650	137
422	20241223	135200	269548650	5650	5650	5650	5650	0
423	20241223	135100	269548650	5650	5650	5650	5650	32
424	20241223	135000	269367850	5650	5650	5650	5650	14
425	20241223	134900	269288750	5650	5650	5650	5650	66
426	20241223	134800	268915850	5650	5640	5650	5640	389
427	20241223	134700	266719570	5640	5640	5640	5640	6
428	20241223	134600	266685730	5630	5630	5630	5630	0
429	20241223	134500	266685730	5630	5630	5630	5630	10
430	20241223	134400	266629430	5620	5620	5620	5620	0
431	20241223	134300	266629430	5620	5620	5620	5620	0
432	20241223	134200	266629430	5620	5620	5620	5620	0
433	20241223	134100	266629430	5620	5620	5620	5620	0
434	20241223	134000	266629430	5620	5620	5620	5620	113
435	20241223	133900	265994370	5610	5610	5610	5610	0
436	20241223	133800	265994370	5610	5610	5610	5610	0
437	20241223	133700	265994370	5610	5610	5610	5610	13
438	20241223	133600	265921440	5610	5610	5610	5610	4
439	20241223	133500	265899000	5620	5620	5620	5620	1
440	20241223	133400	265893380	5620	5600	5620	5600	108
441	20241223	133300	265288050	5600	5600	5600	5600	3
442	20241223	133200	265271250	5600	5600	5600	5600	0
443	20241223	133100	265271250	5600	5600	5600	5600	0
444	20241223	133000	265271250	5600	5600	5600	5600	0
445	20241223	132900	265271250	5600	5600	5600	5600	0
446	20241223	132800	265271250	5600	5600	5600	5600	0
447	20241223	132700	265271250	5600	5590	5600	5590	121
448	20241223	132600	264593660	5580	5580	5580	5580	0
449	20241223	132500	264593660	5580	5580	5580	5580	75
450	20241223	132400	264175160	5590	5590	5590	5590	0
451	20241223	132300	264175160	5590	5590	5590	5590	251
452	20241223	132200	262772070	5590	5590	5590	5590	10
453	20241223	132100	262716170	5590	5590	5590	5590	1
454	20241223	132000	262710580	5600	5600	5600	5600	81
455	20241223	131900	262256980	5600	5600	5600	5600	51
456	20241223	131800	261971380	5590	5590	5590	5590	131
457	20241223	131700	261239090	5570	5580	5580	5570	481
458	20241223	131600	258559620	5580	5580	5580	5580	82
459	20241223	131500	258102060	5580	5580	5580	5580	100
460	20241223	131400	257544060	5580	5580	5580	5580	30
461	20241223	131300	257376660	5580	5580	5580	5580	0
462	20241223	131200	257376660	5580	5580	5580	5580	103
463	20241223	131100	256801920	5590	5590	5590	5590	0
464	20241223	131000	256801920	5590	5590	5590	5590	0
465	20241223	130900	256801920	5590	5590	5590	5590	0
466	20241223	130800	256801920	5590	5590	5590	5590	215
467	20241223	130700	255600070	5600	5600	5600	5600	4
468	20241223	130600	255577670	5610	5610	5610	5610	1
469	20241223	130500	255572060	5610	5610	5610	5610	10
470	20241223	130400	255515960	5610	5590	5610	5590	28
471	20241223	130300	255359400	5610	5610	5610	5610	0
472	20241223	130200	255359400	5610	5610	5610	5610	0
473	20241223	130100	255359400	5610	5610	5610	5610	0
474	20241223	130000	255359400	5610	5590	5610	5590	14
475	20241223	125900	255281070	5560	5580	5580	5550	1605
476	20241223	125800	246351020	5580	5580	5580	5580	0
477	20241223	125700	246351020	5580	5580	5580	5580	0
478	20241223	125600	246351020	5580	5580	5580	5580	0
479	20241223	125500	246351020	5580	5580	5580	5580	12
480	20241223	125400	246284060	5580	5600	5600	5580	500
481	20241223	125300	243490980	5620	5620	5620	5620	0
482	20241223	125200	243490980	5620	5620	5620	5620	1
483	20241223	125100	243485360	5620	5620	5620	5620	1
484	20241223	125000	243479740	5600	5600	5600	5600	38
485	20241223	124900	243266940	5600	5600	5600	5600	1
486	20241223	124800	243261340	5600	5600	5600	5600	1
487	20241223	124700	243255740	5600	5600	5600	5600	0
488	20241223	124600	243255740	5600	5600	5600	5600	120
489	20241223	124500	242583740	5620	5620	5620	5620	0
490	20241223	124400	242583740	5620	5620	5620	5620	0
491	20241223	124300	242583740	5620	5610	5620	5610	102
492	20241223	124200	242010570	5620	5620	5620	5620	0
493	20241223	124100	242010570	5620	5620	5620	5620	0
494	20241223	124000	242010570	5620	5620	5620	5620	0
495	20241223	123900	242010570	5620	5620	5620	5620	103
496	20241223	123800	241431710	5620	5620	5620	5620	0
497	20241223	123700	241431710	5620	5610	5620	5600	257
498	20241223	123600	239991630	5620	5610	5620	5610	117
499	20241223	123500	239335250	5610	5610	5610	5610	1
500	20241223	123400	239329640	5600	5600	5600	5600	246
501	20241223	123300	237952040	5610	5610	5610	5610	0
502	20241223	123200	237952040	5610	5610	5610	5610	0
503	20241223	123100	237952040	5610	5610	5610	5610	0
504	20241223	123000	237952040	5610	5610	5610	5610	0
505	20241223	122900	237952040	5610	5610	5610	5610	352
506	20241223	122800	235977320	5630	5630	5630	5630	0
507	20241223	122700	235977320	5630	5630	5630	5630	1
508	20241223	122600	235971690	5630	5630	5630	5630	1
509	20241223	122500	235966060	5630	5630	5630	5630	10
510	20241223	122400	235909760	5610	5620	5620	5610	613
511	20241223	122300	232465230	5630	5630	5630	5630	0
512	20241223	122200	232465230	5630	5630	5630	5630	0
513	20241223	122100	232465230	5630	5630	5630	5630	501
514	20241223	122000	229644600	5640	5640	5640	5640	0
515	20241223	121900	229644600	5640	5640	5640	5640	500
516	20241223	121800	226824600	5640	5640	5640	5640	497
517	20241223	121700	224021520	5640	5640	5640	5640	500
518	20241223	121600	221201520	5620	5620	5620	5620	7
519	20241223	121500	221162180	5620	5620	5620	5620	0
520	20241223	121400	221162180	5620	5620	5620	5620	3
521	20241223	121300	221145320	5640	5630	5640	5630	29
522	20241223	121200	220981780	5640	5640	5640	5640	20
523	20241223	121100	220868980	5640	5640	5640	5640	0
524	20241223	121000	220868980	5640	5640	5640	5640	2
525	20241223	120900	220857700	5640	5640	5640	5640	2
526	20241223	120800	220846420	5640	5640	5640	5640	30
527	20241223	120700	220677220	5630	5630	5630	5630	155
528	20241223	120600	219804570	5640	5640	5640	5640	11
529	20241223	120500	219742530	5640	5640	5640	5640	4
530	20241223	120400	219719970	5640	5640	5640	5640	5
531	20241223	120300	219691770	5630	5630	5630	5630	5
532	20241223	120200	219663620	5630	5630	5630	5630	0
533	20241223	120100	219663620	5630	5630	5630	5630	0
534	20241223	120000	219663620	5630	5620	5630	5620	947
535	20241223	115900	214337960	5610	5620	5620	5610	53
536	20241223	115800	214040130	5620	5620	5620	5610	226
537	20241223	115700	212771530	5610	5610	5610	5610	0
538	20241223	115600	212771530	5610	5610	5610	5610	0
539	20241223	115500	212771530	5610	5610	5610	5610	29
540	20241223	115400	212608840	5610	5620	5620	5610	29
541	20241223	115300	212446060	5620	5620	5620	5620	4
542	20241223	115200	212423580	5620	5620	5620	5610	161
543	20241223	115100	211518770	5620	5620	5620	5620	0
544	20241223	115000	211518770	5620	5620	5620	5620	0
545	20241223	114900	211518770	5620	5620	5620	5620	0
546	20241223	114800	211518770	5620	5630	5630	5620	39
547	20241223	114700	211299580	5630	5620	5630	5620	23
548	20241223	114600	211170120	5630	5630	5630	5630	0
549	20241223	114500	211170120	5630	5640	5640	5630	133
550	20241223	114400	210421320	5630	5630	5630	5630	39
551	20241223	114300	210201750	5630	5630	5630	5630	200
552	20241223	114200	209075750	5630	5630	5630	5630	5
553	20241223	114100	209047600	5630	5630	5630	5630	0
554	20241223	114000	209047600	5630	5630	5630	5630	7
555	20241223	113900	209008190	5630	5630	5630	5630	5
556	20241223	113800	208980040	5630	5630	5630	5630	31
557	20241223	113700	208805510	5620	5620	5620	5620	0
558	20241223	113600	208805510	5620	5620	5620	5620	0
559	20241223	113500	208805510	5620	5620	5620	5620	47
560	20241223	113400	208541370	5620	5620	5620	5610	8
561	20241223	113300	208496440	5620	5610	5620	5590	845
562	20241223	113200	203762560	5610	5590	5610	5590	15
563	20241223	113100	203678670	5590	5590	5590	5590	0
564	20241223	113000	203678670	5590	5590	5590	5590	0
565	20241223	112900	203678670	5590	5590	5590	5590	0
566	20241223	112800	203678670	5590	5590	5590	5590	0
567	20241223	112700	203678670	5590	5590	5590	5590	0
568	20241223	112600	203678670	5590	5590	5590	5590	1
569	20241223	112500	203673080	5630	5630	5630	5630	0
570	20241223	112400	203673080	5630	5630	5630	5630	0
571	20241223	112300	203673080	5630	5600	5630	5600	11
572	20241223	112200	203611450	5600	5600	5600	5600	367
573	20241223	112100	201556250	5620	5620	5620	5620	0
574	20241223	112000	201556250	5620	5620	5620	5620	18
575	20241223	111900	201455090	5600	5600	5600	5600	3
576	20241223	111800	201438290	5600	5600	5600	5600	171
577	20241223	111700	200480690	5620	5620	5620	5620	0
578	20241223	111600	200480690	5620	5630	5630	5620	89
579	20241223	111500	199979910	5620	5620	5620	5620	41
580	20241223	111400	199749490	5620	5630	5630	5620	23
581	20241223	111300	199620030	5630	5620	5630	5620	22
582	20241223	111200	199496180	5600	5600	5600	5600	0
583	20241223	111100	199496180	5600	5600	5600	5600	4
584	20241223	111000	199473780	5620	5620	5620	5620	49
585	20241223	110900	199198400	5620	5620	5620	5620	59
586	20241223	110800	198866820	5600	5600	5600	5600	0
587	20241223	110700	198866820	5600	5600	5600	5600	3
588	20241223	110600	198850020	5610	5610	5610	5610	0
589	20241223	110500	198850020	5610	5610	5610	5610	42
590	20241223	110400	198614400	5600	5600	5600	5600	0
591	20241223	110300	198614400	5600	5600	5600	5600	0
592	20241223	110200	198614400	5600	5600	5600	5600	0
593	20241223	110100	198614400	5600	5610	5610	5600	107
594	20241223	110000	198014790	5620	5600	5620	5600	5
595	20241223	105900	197986770	5620	5620	5620	5620	110
596	20241223	105800	197368570	5620	5620	5620	5620	0
597	20241223	105700	197368570	5620	5620	5620	5620	1
598	20241223	105600	197362950	5590	5580	5610	5580	194
599	20241223	105500	196277700	5620	5620	5620	5620	1
600	20241223	105400	196272080	5620	5620	5620	5620	0
601	20241223	105300	196272080	5620	5620	5620	5620	264
602	20241223	105200	194788400	5590	5590	5590	5590	52
603	20241223	105100	194497720	5590	5590	5590	5590	0
604	20241223	105000	194497720	5590	5600	5600	5590	48
605	20241223	104900	194229380	5600	5600	5600	5600	0
606	20241223	104800	194229380	5600	5600	5600	5600	0
607	20241223	104700	194229380	5600	5600	5600	5600	0
608	20241223	104600	194229380	5600	5610	5610	5600	80
609	20241223	104500	193780790	5610	5610	5610	5610	2
610	20241223	104400	193769570	5610	5610	5610	5610	10
611	20241223	104300	193713470	5610	5610	5610	5610	26
612	20241223	104200	193567610	5610	5620	5620	5610	15
613	20241223	104100	193483340	5620	5620	5620	5620	432
614	20241223	104000	191055500	5620	5600	5620	5600	58
615	20241223	103900	190730680	5590	5590	5590	5590	3
616	20241223	103800	190713910	5600	5600	5600	5600	0
617	20241223	103700	190713910	5600	5600	5600	5600	97
618	20241223	103600	190170710	5600	5610	5610	5600	203
619	20241223	103500	189031910	5610	5580	5610	5580	1683
620	20241223	103400	179620200	5590	5590	5590	5590	246
621	20241223	103300	178245060	5590	5590	5590	5590	1
622	20241223	103200	178239470	5560	5560	5560	5560	96
623	20241223	103100	177705710	5560	5560	5560	5560	105
624	20241223	103000	177121910	5560	5560	5560	5560	473
625	20241223	102900	174492030	5570	5570	5570	5570	1
626	20241223	102800	174486460	5570	5580	5580	5570	118
627	20241223	102700	173828200	5580	5580	5580	5580	0
628	20241223	102600	173828200	5580	5580	5580	5580	10
629	20241223	102500	173772400	5550	5560	5580	5550	307
630	20241223	102400	172068500	5550	5550	5550	5550	25
631	20241223	102300	171929750	5560	5560	5560	5560	20
632	20241223	102200	171818550	5550	5550	5550	5550	3
633	20241223	102100	171801900	5600	5600	5600	5600	0
634	20241223	102000	171801900	5600	5600	5600	5600	0
635	20241223	101900	171801900	5600	5600	5600	5600	1
636	20241223	101800	171796300	5550	5560	5560	5550	1509
637	20241223	101700	163418980	5560	5560	5560	5560	300
638	20241223	101600	161750980	5560	5560	5560	5560	0
639	20241223	101500	161750980	5560	5560	5560	5560	3
640	20241223	101400	161734300	5560	5560	5560	5560	2
641	20241223	101300	161723180	5560	5580	5580	5560	503
642	20241223	101200	158920270	5590	5590	5590	5590	119
643	20241223	101100	158255060	5590	5590	5590	5590	87
644	20241223	101000	157768730	5640	5640	5640	5640	14
645	20241223	100900	157689770	5640	5640	5640	5640	20
646	20241223	100800	157576970	5640	5600	5640	5590	567
647	20241223	100700	154388660	5600	5590	5600	5590	39
648	20241223	100600	154170610	5580	5580	5580	5580	4
649	20241223	100500	154148290	5590	5590	5590	5590	6
650	20241223	100400	154114750	5590	5560	5590	5560	356
651	20241223	100300	152132210	5560	5560	5560	5560	258
652	20241223	100200	150697730	5570	5550	5570	5550	512
653	20241223	100100	147846130	5550	5550	5550	5550	20
654	20241223	100000	147735130	5550	5560	5560	5550	264
655	20241223	095900	146268500	5580	5580	5580	5580	0
656	20241223	095800	146268500	5580	5560	5580	5560	247
657	20241223	095700	144890300	5560	5560	5560	5560	50
658	20241223	095600	144612300	5560	5560	5560	5560	3
659	20241223	095500	144595620	5560	5560	5560	5560	0
660	20241223	095400	144595620	5560	5580	5580	5560	65
661	20241223	095300	144233080	5580	5580	5580	5570	702
662	20241223	095200	140316030	5580	5580	5620	5580	82
663	20241223	095100	139858270	5620	5580	5620	5580	223
664	20241223	095000	138613890	5610	5610	5610	5610	4
665	20241223	094900	138591450	5610	5580	5610	5580	7
666	20241223	094800	138552240	5610	5610	5630	5610	243
667	20241223	094700	137188970	5610	5610	5610	5610	104
668	20241223	094600	136605530	5580	5580	5580	5580	60
669	20241223	094500	136270730	5580	5580	5580	5580	0
670	20241223	094400	136270730	5580	5550	5580	5550	13
671	20241223	094300	136198280	5550	5550	5550	5550	13
672	20241223	094200	136126130	5540	5540	5540	5540	0
673	20241223	094100	136126130	5540	5580	5580	5540	6
674	20241223	094000	136092770	5560	5550	5560	5520	440
675	20241223	093900	133651920	5550	5550	5550	5550	150
676	20241223	093800	132819420	5500	5500	5540	5500	46
677	20241223	093700	132566020	5550	5540	5550	5470	336
678	20241223	093600	130707380	5540	5540	5540	5540	5
679	20241223	093500	130679680	5500	5500	5500	5500	12
680	20241223	093400	130613680	5530	5510	5530	5510	35
681	20241223	093300	130420230	5510	5490	5510	5490	329
682	20241223	093200	128610720	5510	5510	5510	5500	808
683	20241223	093100	124158720	5460	5490	5490	5460	1448
684	20241223	093000	116232310	5490	5490	5490	5490	252
685	20241223	092900	114848830	5480	5520	5520	5480	1109
686	20241223	092800	108753520	5520	5520	5520	5520	0
687	20241223	092700	108753520	5520	5530	5530	5520	786
688	20241223	092600	104406950	5530	5530	5530	5530	1
689	20241223	092500	104401420	5560	5560	5560	5560	288
690	20241223	092400	102800140	5550	5540	5550	5530	2273
691	20241223	092300	90206810	5550	5560	5560	5550	1735
692	20241223	092200	80575080	5560	5560	5560	5560	37
693	20241223	092100	80369360	5570	5560	5570	5560	359
694	20241223	092000	78373120	5560	5580	5590	5560	214
695	20241223	091900	77179410	5580	5590	5610	5580	485
696	20241223	091800	74467660	5610	5610	5610	5610	88
697	20241223	091700	73973980	5610	5590	5610	5590	3551
698	20241223	091600	54089250	5590	5600	5600	5590	55
699	20241223	091500	53781600	5600	5600	5600	5600	100
700	20241223	091400	53221600	5600	5600	5600	5600	100
701	20241223	091300	52661600	5630	5580	5630	5580	131
702	20241223	091200	51928500	5530	5530	5530	5530	0
703	20241223	091100	51928500	5530	5550	5550	5530	874
704	20241223	091000	47079690	5550	5560	5560	5550	512
705	20241223	090900	44233560	5590	5590	5600	5480	83
706	20241223	090800	43769240	5460	5600	5600	5450	3386
707	20241223	090700	24876600	5600	5600	5600	5600	35
708	20241223	090600	24680600	5600	5630	5630	5600	228
709	20241223	090500	23397500	5600	5630	5630	5600	134
710	20241223	090400	22644830	5630	5640	5640	5630	54
711	20241223	090300	22340300	5640	5640	5670	5630	683
712	20241223	090200	18488130	5640	5650	5670	5640	401
713	20241223	090100	16224540	5650	5700	5700	5650	1934
714	20241223	090000	5232060	5700	5700	5700	5700	659