KissMeData/067920/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	194800	356870260	5350	5350	5350	5350	3293
3	20241223	194700	356870260	5350	5350	5350	5350	0
4	20241223	194600	356870260	5350	5350	5350	5350	0
5	20241223	194500	356870260	5350	5350	5350	5350	0
6	20241223	194400	356870260	5350	5350	5350	5350	0
7	20241223	194300	356870260	5350	5350	5350	5350	0
8	20241223	194200	356870260	5350	5350	5350	5350	0
9	20241223	194100	356870260	5350	5350	5350	5350	0
10	20241223	194000	356870260	5350	5350	5350	5350	0
11	20241223	193900	356870260	5350	5350	5350	5350	0
12	20241223	193800	356870260	5350	5350	5350	5350	0
13	20241223	193700	356870260	5350	5350	5350	5350	0
14	20241223	193600	356870260	5350	5350	5350	5350	0
15	20241223	193500	356870260	5350	5350	5350	5350	0
16	20241223	193400	356870260	5350	5350	5350	5350	0
17	20241223	193300	356870260	5350	5350	5350	5350	0
18	20241223	193200	356870260	5350	5350	5350	5350	0
19	20241223	193100	356870260	5350	5350	5350	5350	0
20	20241223	193000	356870260	5350	5350	5350	5350	0
21	20241223	192900	356870260	5350	5350	5350	5350	0
22	20241223	192800	356870260	5350	5350	5350	5350	0
23	20241223	192700	356870260	5350	5350	5350	5350	0
24	20241223	192600	356870260	5350	5350	5350	5350	0
25	20241223	192500	356870260	5350	5350	5350	5350	0
26	20241223	192400	356870260	5350	5350	5350	5350	0
27	20241223	192300	356870260	5350	5350	5350	5350	0
28	20241223	192200	356870260	5350	5350	5350	5350	0
29	20241223	192100	356870260	5350	5350	5350	5350	0
30	20241223	192000	356870260	5350	5350	5350	5350	0
31	20241223	191900	356870260	5350	5350	5350	5350	0
32	20241223	191800	356870260	5350	5350	5350	5350	3293
33	20241223	191700	356870260	5350	5350	5350	5350	0
34	20241223	191600	356870260	5350	5350	5350	5350	0
35	20241223	191500	356870260	5350	5350	5350	5350	0
36	20241223	191400	356870260	5350	5350	5350	5350	0
37	20241223	191300	356870260	5350	5350	5350	5350	0
38	20241223	191200	356870260	5350	5350	5350	5350	0
39	20241223	191100	356870260	5350	5350	5350	5350	0
40	20241223	191000	356870260	5350	5350	5350	5350	0
41	20241223	190900	356870260	5350	5350	5350	5350	0
42	20241223	190800	356870260	5350	5350	5350	5350	0
43	20241223	190700	356870260	5350	5350	5350	5350	0
44	20241223	190600	356870260	5350	5350	5350	5350	0
45	20241223	190500	356870260	5350	5350	5350	5350	0
46	20241223	190400	356870260	5350	5350	5350	5350	0
47	20241223	190300	356870260	5350	5350	5350	5350	0
48	20241223	190200	356870260	5350	5350	5350	5350	0
49	20241223	190100	356870260	5350	5350	5350	5350	0
50	20241223	190000	356870260	5350	5350	5350	5350	0
51	20241223	185900	356870260	5350	5350	5350	5350	0
52	20241223	185800	356870260	5350	5350	5350	5350	0
53	20241223	185700	356870260	5350	5350	5350	5350	0
54	20241223	185600	356870260	5350	5350	5350	5350	0
55	20241223	185500	356870260	5350	5350	5350	5350	0
56	20241223	185400	356870260	5350	5350	5350	5350	0
57	20241223	185300	356870260	5350	5350	5350	5350	0
58	20241223	185200	356870260	5350	5350	5350	5350	0
59	20241223	185100	356870260	5350	5350	5350	5350	0
60	20241223	185000	356870260	5350	5350	5350	5350	0
61	20241223	184900	356870260	5350	5350	5350	5350	0
62	20241223	184800	356870260	5350	5350	5350	5350	3293
63	20241223	184700	356870260	5350	5350	5350	5350	0
64	20241223	184600	356870260	5350	5350	5350	5350	0
65	20241223	184500	356870260	5350	5350	5350	5350	0
66	20241223	184400	356870260	5350	5350	5350	5350	0
67	20241223	184300	356870260	5350	5350	5350	5350	0
68	20241223	184200	356870260	5350	5350	5350	5350	0
69	20241223	184100	356870260	5350	5350	5350	5350	0
70	20241223	184000	356870260	5350	5350	5350	5350	0
71	20241223	183900	356870260	5350	5350	5350	5350	0
72	20241223	183800	356870260	5350	5350	5350	5350	0
73	20241223	183700	356870260	5350	5350	5350	5350	0
74	20241223	183600	356870260	5350	5350	5350	5350	0
75	20241223	183500	356870260	5350	5350	5350	5350	0
76	20241223	183400	356870260	5350	5350	5350	5350	0
77	20241223	183300	356870260	5350	5350	5350	5350	0
78	20241223	183200	356870260	5350	5350	5350	5350	0
79	20241223	183100	356870260	5350	5350	5350	5350	0
80	20241223	183000	356870260	5350	5350	5350	5350	0
81	20241223	182900	356870260	5350	5350	5350	5350	0
82	20241223	182800	356870260	5350	5350	5350	5350	0
83	20241223	182700	356870260	5350	5350	5350	5350	0
84	20241223	182600	356870260	5350	5350	5350	5350	0
85	20241223	182500	356870260	5350	5350	5350	5350	0
86	20241223	182400	356870260	5350	5350	5350	5350	0
87	20241223	182300	356870260	5350	5350	5350	5350	0
88	20241223	182200	356870260	5350	5350	5350	5350	0
89	20241223	182100	356870260	5350	5350	5350	5350	0
90	20241223	182000	356870260	5350	5350	5350	5350	0
91	20241223	181900	356870260	5350	5350	5350	5350	0
92	20241223	181800	356870260	5350	5350	5350	5350	3293
93	20241223	181700	356870260	5350	5350	5350	5350	0
94	20241223	181600	356870260	5350	5350	5350	5350	0
95	20241223	181500	356870260	5350	5350	5350	5350	0
96	20241223	181400	356870260	5350	5350	5350	5350	0
97	20241223	181300	356870260	5350	5350	5350	5350	0
98	20241223	181200	356870260	5350	5350	5350	5350	0
99	20241223	181100	356870260	5350	5350	5350	5350	0
100	20241223	181000	356870260	5350	5350	5350	5350	0
101	20241223	180900	356870260	5350	5350	5350	5350	0
102	20241223	180800	356870260	5350	5350	5350	5350	0
103	20241223	180700	356870260	5350	5350	5350	5350	0
104	20241223	180600	356870260	5350	5350	5350	5350	0
105	20241223	180500	356870260	5350	5350	5350	5350	0
106	20241223	180400	356870260	5350	5350	5350	5350	0
107	20241223	180300	356870260	5350	5350	5350	5350	0
108	20241223	180200	356870260	5350	5350	5350	5350	0
109	20241223	180100	356870260	5350	5350	5350	5350	0
110	20241223	180000	356870260	5350	5350	5350	5350	0
111	20241223	175900	356870260	5350	5350	5350	5350	0
112	20241223	175800	356870260	5350	5350	5350	5350	0
113	20241223	175700	356870260	5350	5350	5350	5350	0
114	20241223	175600	356870260	5350	5350	5350	5350	0
115	20241223	175500	356870260	5350	5350	5350	5350	0
116	20241223	175400	356870260	5350	5350	5350	5350	0
117	20241223	175300	356870260	5350	5350	5350	5350	0
118	20241223	175200	356870260	5350	5350	5350	5350	0
119	20241223	175100	356870260	5350	5350	5350	5350	0
120	20241223	175000	356870260	5350	5350	5350	5350	0
121	20241223	174900	356870260	5350	5350	5350	5350	0
122	20241223	174800	356870260	5350	5350	5350	5350	3293
123	20241223	174700	356870260	5350	5350	5350	5350	0
124	20241223	174600	356870260	5350	5350	5350	5350	0
125	20241223	174500	356870260	5350	5350	5350	5350	0
126	20241223	174400	356870260	5350	5350	5350	5350	0
127	20241223	174300	356870260	5350	5350	5350	5350	0
128	20241223	174200	356870260	5350	5350	5350	5350	0
129	20241223	174100	356870260	5350	5350	5350	5350	0
130	20241223	174000	356870260	5350	5350	5350	5350	0
131	20241223	173900	356870260	5350	5350	5350	5350	0
132	20241223	173800	356870260	5350	5350	5350	5350	0
133	20241223	173700	356870260	5350	5350	5350	5350	0
134	20241223	173600	356870260	5350	5350	5350	5350	0
135	20241223	173500	356870260	5350	5350	5350	5350	0
136	20241223	173400	356870260	5350	5350	5350	5350	0
137	20241223	173300	356870260	5350	5350	5350	5350	0
138	20241223	173200	356870260	5350	5350	5350	5350	0
139	20241223	173100	356870260	5350	5350	5350	5350	0
140	20241223	173000	356870260	5350	5350	5350	5350	0
141	20241223	172900	356870260	5350	5350	5350	5350	0
142	20241223	172800	356870260	5350	5350	5350	5350	0
143	20241223	172700	356870260	5350	5350	5350	5350	0
144	20241223	172600	356870260	5350	5350	5350	5350	0
145	20241223	172500	356870260	5350	5350	5350	5350	0
146	20241223	172400	356870260	5350	5350	5350	5350	0
147	20241223	172300	356870260	5350	5350	5350	5350	0
148	20241223	172200	356870260	5350	5350	5350	5350	0
149	20241223	172100	356870260	5350	5350	5350	5350	0
150	20241223	172000	356870260	5350	5350	5350	5350	0
151	20241223	171900	356870260	5350	5350	5350	5350	0
152	20241223	171800	356870260	5350	5350	5350	5350	3293
153	20241223	171700	356870260	5350	5350	5350	5350	0
154	20241223	171600	356870260	5350	5350	5350	5350	0
155	20241223	171500	356870260	5350	5350	5350	5350	0
156	20241223	171400	356870260	5350	5350	5350	5350	0
157	20241223	171300	356870260	5350	5350	5350	5350	0
158	20241223	171200	356870260	5350	5350	5350	5350	0
159	20241223	171100	356870260	5350	5350	5350	5350	0
160	20241223	171000	356870260	5350	5350	5350	5350	0
161	20241223	170900	356870260	5350	5350	5350	5350	0
162	20241223	170800	356870260	5350	5350	5350	5350	0
163	20241223	170700	356870260	5350	5350	5350	5350	0
164	20241223	170600	356870260	5350	5350	5350	5350	0
165	20241223	170500	356870260	5350	5350	5350	5350	0
166	20241223	170400	356870260	5350	5350	5350	5350	0
167	20241223	170300	356870260	5350	5350	5350	5350	0
168	20241223	170200	356870260	5350	5350	5350	5350	0
169	20241223	170100	356870260	5350	5350	5350	5350	0
170	20241223	170000	356870260	5350	5350	5350	5350	0
171	20241223	165900	356870260	5350	5350	5350	5350	0
172	20241223	165800	356870260	5350	5350	5350	5350	0
173	20241223	165700	356870260	5350	5350	5350	5350	0
174	20241223	165600	356870260	5350	5350	5350	5350	0
175	20241223	165500	356870260	5350	5350	5350	5350	0
176	20241223	165400	356870260	5350	5350	5350	5350	0
177	20241223	165300	356870260	5350	5350	5350	5350	0
178	20241223	165200	356870260	5350	5350	5350	5350	0
179	20241223	165100	356870260	5350	5350	5350	5350	0
180	20241223	165000	356870260	5350	5350	5350	5350	0
181	20241223	164900	356870260	5350	5350	5350	5350	0
182	20241223	164800	356870260	5350	5350	5350	5350	3293
183	20241223	164700	356870260	5350	5350	5350	5350	0
184	20241223	164600	356870260	5350	5350	5350	5350	0
185	20241223	164500	356870260	5350	5350	5350	5350	0
186	20241223	164400	356870260	5350	5350	5350	5350	0
187	20241223	164300	356870260	5350	5350	5350	5350	0
188	20241223	164200	356870260	5350	5350	5350	5350	0
189	20241223	164100	356870260	5350	5350	5350	5350	0
190	20241223	164000	356870260	5350	5350	5350	5350	0
191	20241223	163900	356870260	5350	5350	5350	5350	0
192	20241223	163800	356870260	5350	5350	5350	5350	0
193	20241223	163700	356870260	5350	5350	5350	5350	0
194	20241223	163600	356870260	5350	5350	5350	5350	0
195	20241223	163500	356870260	5350	5350	5350	5350	0
196	20241223	163400	356870260	5350	5350	5350	5350	0
197	20241223	163300	356870260	5350	5350	5350	5350	0
198	20241223	163200	356870260	5350	5350	5350	5350	0
199	20241223	163100	356870260	5350	5350	5350	5350	0
200	20241223	163000	356870260	5350	5350	5350	5350	0
201	20241223	162900	356870260	5350	5350	5350	5350	0
202	20241223	162800	356870260	5350	5350	5350	5350	0
203	20241223	162700	356870260	5350	5350	5350	5350	0
204	20241223	162600	356870260	5350	5350	5350	5350	0
205	20241223	162500	356870260	5350	5350	5350	5350	0
206	20241223	162400	356870260	5350	5350	5350	5350	0
207	20241223	162300	356870260	5350	5350	5350	5350	0
208	20241223	162200	356870260	5350	5350	5350	5350	0
209	20241223	162100	356870260	5350	5350	5350	5350	0
210	20241223	162000	356870260	5350	5350	5350	5350	0
211	20241223	161900	356870260	5350	5350	5350	5350	0
212	20241223	161800	356870260	5350	5350	5350	5350	3293
213	20241223	161700	356870260	5350	5350	5350	5350	0
214	20241223	161600	356870260	5350	5350	5350	5350	0
215	20241223	161500	356870260	5350	5350	5350	5350	0
216	20241223	161400	356870260	5350	5350	5350	5350	0
217	20241223	161300	356870260	5350	5350	5350	5350	0
218	20241223	161200	356870260	5350	5350	5350	5350	0
219	20241223	161100	356870260	5350	5350	5350	5350	0
220	20241223	161000	356870260	5350	5350	5350	5350	0
221	20241223	160900	356870260	5350	5350	5350	5350	0
222	20241223	160800	356870260	5350	5350	5350	5350	0
223	20241223	160700	356870260	5350	5350	5350	5350	0
224	20241223	160600	356870260	5350	5350	5350	5350	0
225	20241223	160500	356870260	5350	5350	5350	5350	0
226	20241223	160400	356870260	5350	5350	5350	5350	0
227	20241223	160300	356870260	5350	5350	5350	5350	0
228	20241223	160200	356870260	5350	5350	5350	5350	0
229	20241223	160100	356870260	5350	5350	5350	5350	0
230	20241223	160000	356870260	5350	5350	5350	5350	0
231	20241223	155900	356870260	5350	5350	5350	5350	0
232	20241223	155800	356870260	5350	5350	5350	5350	0
233	20241223	155700	356870260	5350	5350	5350	5350	0
234	20241223	155600	356870260	5350	5350	5350	5350	0
235	20241223	155500	356870260	5350	5350	5350	5350	0
236	20241223	155400	356870260	5350	5350	5350	5350	0
237	20241223	155300	356870260	5350	5350	5350	5350	0
238	20241223	155200	356870260	5350	5350	5350	5350	0
239	20241223	155100	356870260	5350	5350	5350	5350	0
240	20241223	155000	356870260	5350	5350	5350	5350	0
241	20241223	154900	356870260	5350	5350	5350	5350	0
242	20241223	154800	356870260	5350	5350	5350	5350	3293
243	20241223	154700	356870260	5350	5350	5350	5350	0
244	20241223	154600	356870260	5350	5350	5350	5350	0
245	20241223	154500	356870260	5350	5350	5350	5350	0
246	20241223	154400	356870260	5350	5350	5350	5350	0
247	20241223	154300	356870260	5350	5350	5350	5350	0
248	20241223	154200	356870260	5350	5350	5350	5350	0
249	20241223	154100	356870260	5350	5350	5350	5350	0
250	20241223	154000	356870260	5350	5350	5350	5350	0
251	20241223	153900	356870260	5350	5350	5350	5350	0
252	20241223	153800	356870260	5350	5350	5350	5350	0
253	20241223	153700	356870260	5350	5350	5350	5350	0
254	20241223	153600	356870260	5350	5350	5350	5350	0
255	20241223	153500	356870260	5350	5350	5350	5350	0
256	20241223	153400	356870260	5350	5350	5350	5350	0
257	20241223	153300	356870260	5350	5350	5350	5350	0
258	20241223	153200	356870260	5350	5350	5350	5350	0
259	20241223	153100	356870260	5350	5350	5350	5350	0
260	20241223	153000	356870260	5350	5350	5350	5350	3293
261	20241223	152900	339252710	5350	5350	5350	5350	0
262	20241223	152800	339252710	5350	5350	5350	5350	0
263	20241223	152700	339252710	5350	5350	5350	5350	0
264	20241223	152600	339252710	5350	5350	5350	5350	0
265	20241223	152500	339252710	5350	5350	5350	5350	0
266	20241223	152400	339252710	5350	5350	5350	5350	0
267	20241223	152300	339252710	5350	5350	5350	5350	0
268	20241223	152200	339252710	5350	5350	5350	5350	0
269	20241223	152100	339252710	5350	5350	5350	5350	0
270	20241223	152000	339252710	5350	5350	5350	5350	0
271	20241223	151900	339252710	5350	5330	5350	5330	402
272	20241223	151800	337105710	5330	5320	5330	5320	99
273	20241223	151700	336578440	5330	5330	5330	5330	0
274	20241223	151600	336578440	5330	5330	5330	5330	0
275	20241223	151500	336578440	5330	5330	5330	5330	0
276	20241223	151400	336578440	5330	5330	5330	5330	0
277	20241223	151300	336578440	5330	5330	5330	5330	0
278	20241223	151200	336578440	5330	5330	5330	5330	191
279	20241223	151100	335560410	5340	5340	5340	5340	0
280	20241223	151000	335560410	5340	5340	5340	5340	0
281	20241223	150900	335560410	5340	5340	5340	5340	0
282	20241223	150800	335560410	5340	5340	5340	5340	0
283	20241223	150700	335560410	5340	5340	5340	5340	0
284	20241223	150600	335560410	5340	5340	5340	5340	0
285	20241223	150500	335560410	5340	5340	5340	5340	0
286	20241223	150400	335560410	5340	5340	5340	5340	0
287	20241223	150300	335560410	5340	5340	5340	5340	0
288	20241223	150200	335560410	5340	5340	5340	5340	0
289	20241223	150100	335560410	5340	5340	5340	5340	0
290	20241223	150000	335560410	5340	5340	5340	5340	0
291	20241223	145900	335560410	5340	5340	5340	5340	0
292	20241223	145800	335560410	5340	5340	5340	5340	0
293	20241223	145700	335560410	5340	5340	5340	5340	0
294	20241223	145600	335560410	5340	5340	5340	5340	0
295	20241223	145500	335560410	5340	5340	5340	5340	0
296	20241223	145400	335560410	5340	5340	5340	5340	3
297	20241223	145300	335544390	5320	5320	5320	5320	0
298	20241223	145200	335544390	5320	5320	5320	5320	76
299	20241223	145100	335140070	5320	5320	5320	5320	0
300	20241223	145000	335140070	5320	5320	5320	5320	0
301	20241223	144900	335140070	5320	5320	5320	5320	0
302	20241223	144800	335140070	5320	5320	5320	5320	0
303	20241223	144700	335140070	5320	5320	5320	5320	0
304	20241223	144600	335140070	5320	5320	5320	5320	0
305	20241223	144500	335140070	5320	5320	5320	5320	0
306	20241223	144400	335140070	5320	5320	5320	5320	0
307	20241223	144300	335140070	5320	5320	5320	5320	0
308	20241223	144200	335140070	5320	5320	5320	5320	12
309	20241223	144100	335076230	5330	5330	5330	5330	0
310	20241223	144000	335076230	5330	5330	5330	5330	1
311	20241223	143900	335070900	5320	5320	5320	5320	0
312	20241223	143800	335070900	5320	5320	5320	5320	0
313	20241223	143700	335070900	5320	5320	5320	5320	0
314	20241223	143600	335070900	5320	5330	5330	5320	55
315	20241223	143500	334778250	5290	5290	5290	5290	0
316	20241223	143400	334778250	5290	5290	5290	5290	0
317	20241223	143300	334778250	5290	5290	5290	5290	0
318	20241223	143200	334778250	5290	5290	5290	5290	0
319	20241223	143100	334778250	5290	5290	5290	5290	4
320	20241223	143000	334757090	5340	5340	5340	5340	0
321	20241223	142900	334757090	5340	5340	5340	5340	0
322	20241223	142800	334757090	5340	5340	5340	5340	0
323	20241223	142700	334757090	5340	5320	5340	5320	705
324	20241223	142600	331005390	5320	5320	5320	5320	0
325	20241223	142500	331005390	5320	5280	5320	5280	505
326	20241223	142400	328338790	5280	5280	5280	5280	0
327	20241223	142300	328338790	5280	5280	5280	5280	0
328	20241223	142200	328338790	5280	5280	5280	5280	5
329	20241223	142100	328312390	5320	5320	5320	5320	0
330	20241223	142000	328312390	5320	5320	5320	5320	0
331	20241223	141900	328312390	5320	5320	5320	5320	0
332	20241223	141800	328312390	5320	5310	5320	5280	1097
333	20241223	141700	322519040	5290	5290	5290	5290	760
334	20241223	141600	318498640	5310	5310	5310	5310	0
335	20241223	141500	318498640	5310	5310	5310	5310	0
336	20241223	141400	318498640	5310	5310	5310	5310	0
337	20241223	141300	318498640	5310	5310	5310	5310	100
338	20241223	141200	317967640	5320	5320	5320	5320	0
339	20241223	141100	317967640	5320	5320	5320	5320	0
340	20241223	141000	317967640	5320	5320	5320	5320	0
341	20241223	140900	317967640	5320	5320	5320	5320	0
342	20241223	140800	317967640	5320	5320	5320	5320	0
343	20241223	140700	317967640	5320	5320	5320	5320	14
344	20241223	140600	317893160	5320	5320	5320	5320	0
345	20241223	140500	317893160	5320	5320	5320	5320	0
346	20241223	140400	317893160	5320	5320	5320	5320	0
347	20241223	140300	317893160	5320	5320	5320	5320	0
348	20241223	140200	317893160	5320	5320	5320	5320	0
349	20241223	140100	317893160	5320	5320	5320	5320	0
350	20241223	140000	317893160	5320	5320	5320	5320	100
351	20241223	135900	317361160	5300	5300	5300	5300	0
352	20241223	135800	317361160	5300	5310	5310	5300	1020
353	20241223	135700	311951770	5320	5320	5320	5320	0
354	20241223	135600	311951770	5320	5320	5320	5320	0
355	20241223	135500	311951770	5320	5320	5320	5320	0
356	20241223	135400	311951770	5320	5320	5320	5320	0
357	20241223	135300	311951770	5320	5320	5320	5320	0
358	20241223	135200	311951770	5320	5320	5320	5320	0
359	20241223	135100	311951770	5320	5320	5320	5320	0
360	20241223	135000	311951770	5320	5320	5320	5320	46
361	20241223	134900	311707050	5320	5320	5320	5320	42
362	20241223	134800	311483610	5330	5330	5330	5330	0
363	20241223	134700	311483610	5330	5330	5330	5330	0
364	20241223	134600	311483610	5330	5330	5330	5330	0
365	20241223	134500	311483610	5330	5320	5330	5320	313
366	20241223	134400	309817950	5320	5320	5320	5320	0
367	20241223	134300	309817950	5320	5320	5320	5320	90
368	20241223	134200	309339150	5320	5320	5320	5320	25
369	20241223	134100	309206150	5330	5330	5330	5330	50
370	20241223	134000	308939650	5320	5320	5320	5320	0
371	20241223	133900	308939650	5320	5320	5320	5320	0
372	20241223	133800	308939650	5320	5320	5320	5320	0
373	20241223	133700	308939650	5320	5320	5320	5320	10
374	20241223	133600	308886450	5330	5330	5330	5330	0
375	20241223	133500	308886450	5330	5330	5330	5330	0
376	20241223	133400	308886450	5330	5330	5330	5330	0
377	20241223	133300	308886450	5330	5320	5330	5320	75
378	20241223	133200	308486950	5320	5320	5320	5320	0
379	20241223	133100	308486950	5320	5320	5320	5320	0
380	20241223	133000	308486950	5320	5320	5320	5320	0
381	20241223	132900	308486950	5320	5320	5320	5320	0
382	20241223	132800	308486950	5320	5320	5320	5320	0
383	20241223	132700	308486950	5320	5320	5320	5320	0
384	20241223	132600	308486950	5320	5320	5320	5320	0
385	20241223	132500	308486950	5320	5320	5320	5320	0
386	20241223	132400	308486950	5320	5320	5320	5320	0
387	20241223	132300	308486950	5320	5320	5320	5320	0
388	20241223	132200	308486950	5320	5320	5320	5320	0
389	20241223	132100	308486950	5320	5320	5320	5320	0
390	20241223	132000	308486950	5320	5320	5320	5320	0
391	20241223	131900	308486950	5320	5320	5320	5320	0
392	20241223	131800	308486950	5320	5320	5320	5320	0
393	20241223	131700	308486950	5320	5320	5320	5320	0
394	20241223	131600	308486950	5320	5320	5320	5320	0
395	20241223	131500	308486950	5320	5320	5320	5320	0
396	20241223	131400	308486950	5320	5320	5320	5320	0
397	20241223	131300	308486950	5320	5320	5320	5320	0
398	20241223	131200	308486950	5320	5320	5320	5320	27
399	20241223	131100	308343310	5330	5330	5330	5330	0
400	20241223	131000	308343310	5330	5330	5330	5330	0
401	20241223	130900	308343310	5330	5330	5330	5330	0
402	20241223	130800	308343310	5330	5330	5330	5330	0
403	20241223	130700	308343310	5330	5330	5330	5330	0
404	20241223	130600	308343310	5330	5330	5330	5330	0
405	20241223	130500	308343310	5330	5330	5330	5330	0
406	20241223	130400	308343310	5330	5330	5330	5330	0
407	20241223	130300	308343310	5330	5330	5330	5330	0
408	20241223	130200	308343310	5330	5330	5330	5330	0
409	20241223	130100	308343310	5330	5330	5330	5330	0
410	20241223	130000	308343310	5330	5330	5330	5330	0
411	20241223	125900	308343310	5330	5330	5330	5330	0
412	20241223	125800	308343310	5330	5330	5330	5330	0
413	20241223	125700	308343310	5330	5330	5330	5330	0
414	20241223	125600	308343310	5330	5330	5330	5330	0
415	20241223	125500	308343310	5330	5330	5330	5330	2
416	20241223	125400	308332650	5330	5330	5330	5330	0
417	20241223	125300	308332650	5330	5330	5330	5330	0
418	20241223	125200	308332650	5330	5330	5330	5330	0
419	20241223	125100	308332650	5330	5330	5330	5330	2
420	20241223	125000	308321990	5300	5300	5300	5300	0
421	20241223	124900	308321990	5300	5300	5300	5300	0
422	20241223	124800	308321990	5300	5300	5300	5300	10
423	20241223	124700	308268990	5300	5300	5300	5300	0
424	20241223	124600	308268990	5300	5300	5300	5300	0
425	20241223	124500	308268990	5300	5300	5300	5300	1
426	20241223	124400	308263690	5300	5300	5300	5300	0
427	20241223	124300	308263690	5300	5300	5300	5300	2
428	20241223	124200	308253090	5300	5300	5300	5300	0
429	20241223	124100	308253090	5300	5300	5300	5300	0
430	20241223	124000	308253090	5300	5300	5300	5300	0
431	20241223	123900	308253090	5300	5300	5300	5300	0
432	20241223	123800	308253090	5300	5330	5330	5300	6
433	20241223	123700	308221140	5290	5290	5290	5290	0
434	20241223	123600	308221140	5290	5290	5290	5290	0
435	20241223	123500	308221140	5290	5290	5290	5290	0
436	20241223	123400	308221140	5290	5290	5290	5290	20
437	20241223	123300	308115340	5340	5340	5340	5340	0
438	20241223	123200	308115340	5340	5340	5340	5340	6
439	20241223	123100	308083300	5320	5320	5320	5320	0
440	20241223	123000	308083300	5320	5320	5320	5320	0
441	20241223	122900	308083300	5320	5320	5320	5320	305
442	20241223	122800	306460700	5340	5340	5340	5340	0
443	20241223	122700	306460700	5340	5340	5340	5340	1
444	20241223	122600	306455360	5350	5350	5350	5350	0
445	20241223	122500	306455360	5350	5350	5350	5350	0
446	20241223	122400	306455360	5350	5350	5350	5350	500
447	20241223	122300	303780360	5350	5350	5350	5350	0
448	20241223	122200	303780360	5350	5350	5350	5350	2
449	20241223	122100	303769660	5350	5350	5350	5350	2
450	20241223	122000	303758960	5340	5340	5350	5340	737
451	20241223	121900	299819430	5340	5340	5340	5340	200
452	20241223	121800	298751430	5340	5340	5340	5340	0
453	20241223	121700	298751430	5340	5340	5340	5340	0
454	20241223	121600	298751430	5340	5340	5340	5340	0
455	20241223	121500	298751430	5340	5340	5340	5340	0
456	20241223	121400	298751430	5340	5340	5340	5340	200
457	20241223	121300	297683430	5340	5340	5340	5340	0
458	20241223	121200	297683430	5340	5340	5340	5340	0
459	20241223	121100	297683430	5340	5340	5340	5340	300
460	20241223	121000	296081430	5340	5330	5340	5330	500
461	20241223	120900	293415370	5330	5330	5330	5330	0
462	20241223	120800	293415370	5330	5330	5330	5330	0
463	20241223	120700	293415370	5330	5330	5330	5330	0
464	20241223	120600	293415370	5330	5330	5330	5330	0
465	20241223	120500	293415370	5330	5330	5330	5330	0
466	20241223	120400	293415370	5330	5330	5330	5330	0
467	20241223	120300	293415370	5330	5330	5330	5330	0
468	20241223	120200	293415370	5330	5330	5330	5330	0
469	20241223	120100	293415370	5330	5330	5330	5330	0
470	20241223	120000	293415370	5330	5330	5330	5330	0
471	20241223	115900	293415370	5330	5330	5330	5330	0
472	20241223	115800	293415370	5330	5330	5330	5330	0
473	20241223	115700	293415370	5330	5320	5330	5280	826
474	20241223	115600	289053390	5310	5290	5310	5290	780
475	20241223	115500	284926850	5330	5330	5330	5330	0
476	20241223	115400	284926850	5330	5330	5330	5330	28
477	20241223	115300	284777610	5330	5330	5330	5330	0
478	20241223	115200	284777610	5330	5330	5330	5330	0
479	20241223	115100	284777610	5330	5330	5330	5330	2
480	20241223	115000	284766950	5300	5330	5330	5300	1134
481	20241223	114900	278747080	5340	5340	5340	5340	0
482	20241223	114800	278747080	5340	5340	5340	5340	0
483	20241223	114700	278747080	5340	5340	5340	5340	0
484	20241223	114600	278747080	5340	5340	5340	5340	0
485	20241223	114500	278747080	5340	5350	5350	5340	31
486	20241223	114400	278581510	5340	5350	5350	5340	411
487	20241223	114300	276385760	5360	5350	5360	5350	528
488	20241223	114200	273560680	5360	5360	5360	5360	0
489	20241223	114100	273560680	5360	5360	5360	5360	18
490	20241223	114000	273464200	5360	5350	5360	5350	345
491	20241223	113900	271617900	5370	5370	5370	5370	0
492	20241223	113800	271617900	5370	5370	5370	5370	0
493	20241223	113700	271617900	5370	5360	5370	5350	122
494	20241223	113600	270963960	5360	5360	5360	5360	0
495	20241223	113500	270963960	5360	5360	5360	5360	0
496	20241223	113400	270963960	5360	5360	5360	5360	308
497	20241223	113300	269313080	5360	5360	5360	5360	0
498	20241223	113200	269313080	5360	5360	5360	5360	0
499	20241223	113100	269313080	5360	5360	5360	5360	0
500	20241223	113000	269313080	5360	5360	5360	5360	28
501	20241223	112900	269163000	5360	5350	5360	5350	20
502	20241223	112800	269055840	5350	5350	5350	5350	0
503	20241223	112700	269055840	5350	5350	5350	5350	6
504	20241223	112600	269023740	5350	5350	5350	5350	0
505	20241223	112500	269023740	5350	5350	5350	5350	0
506	20241223	112400	269023740	5350	5350	5350	5350	4
507	20241223	112300	269002340	5360	5360	5360	5360	266
508	20241223	112200	267576580	5360	5360	5360	5360	0
509	20241223	112100	267576580	5360	5360	5360	5360	0
510	20241223	112000	267576580	5360	5350	5360	5350	15
511	20241223	111900	267496320	5350	5350	5350	5350	33
512	20241223	111800	267319770	5360	5360	5360	5360	0
513	20241223	111700	267319770	5360	5360	5360	5360	0
514	20241223	111600	267319770	5360	5360	5360	5360	0
515	20241223	111500	267319770	5360	5340	5360	5340	125
516	20241223	111400	266651770	5360	5360	5360	5360	206
517	20241223	111300	265547610	5360	5360	5360	5360	0
518	20241223	111200	265547610	5360	5360	5360	5360	0
519	20241223	111100	265547610	5360	5360	5360	5360	0
520	20241223	111000	265547610	5360	5360	5360	5360	265
521	20241223	110900	264127210	5360	5360	5360	5360	0
522	20241223	110800	264127210	5360	5360	5360	5360	447
523	20241223	110700	261731290	5360	5360	5360	5360	558
524	20241223	110600	258740410	5350	5350	5350	5350	354
525	20241223	110500	256846510	5350	5340	5350	5340	152
526	20241223	110400	256034270	5340	5320	5340	5320	590
527	20241223	110300	252888340	5330	5330	5330	5330	6
528	20241223	110200	252856360	5320	5320	5320	5320	0
529	20241223	110100	252856360	5320	5320	5320	5320	0
530	20241223	110000	252856360	5320	5330	5330	5320	102
531	20241223	105900	252313700	5320	5320	5320	5320	0
532	20241223	105800	252313700	5320	5320	5320	5320	500
533	20241223	105700	249653700	5320	5280	5320	5270	959
534	20241223	105600	244585960	5290	5290	5290	5290	0
535	20241223	105500	244585960	5290	5290	5290	5290	0
536	20241223	105400	244585960	5290	5290	5290	5290	0
537	20241223	105300	244585960	5290	5290	5290	5290	0
538	20241223	105200	244585960	5290	5290	5290	5290	0
539	20241223	105100	244585960	5290	5290	5290	5290	0
540	20241223	105000	244585960	5290	5290	5290	5290	0
541	20241223	104900	244585960	5290	5290	5290	5290	14
542	20241223	104800	244511900	5290	5290	5290	5290	132
543	20241223	104700	243813620	5300	5300	5300	5300	0
544	20241223	104600	243813620	5300	5300	5300	5300	0
545	20241223	104500	243813620	5300	5300	5300	5300	0
546	20241223	104400	243813620	5300	5300	5300	5300	0
547	20241223	104300	243813620	5300	5300	5300	5300	0
548	20241223	104200	243813620	5300	5300	5300	5300	0
549	20241223	104100	243813620	5300	5300	5300	5300	0
550	20241223	104000	243813620	5300	5300	5300	5300	0
551	20241223	103900	243813620	5300	5300	5300	5300	0
552	20241223	103800	243813620	5300	5290	5300	5290	132
553	20241223	103700	243115290	5290	5290	5290	5290	2
554	20241223	103600	243104710	5270	5270	5270	5270	1
555	20241223	103500	243099440	5270	5270	5270	5270	0
556	20241223	103400	243099440	5270	5270	5270	5270	0
557	20241223	103300	243099440	5270	5260	5290	5260	270
558	20241223	103200	241677590	5260	5260	5260	5260	0
559	20241223	103100	241677590	5260	5260	5260	5260	0
560	20241223	103000	241677590	5260	5260	5260	5260	5
561	20241223	102900	241651290	5260	5260	5260	5260	0
562	20241223	102800	241651290	5260	5260	5260	5260	28
563	20241223	102700	241504010	5260	5260	5260	5260	0
564	20241223	102600	241504010	5260	5260	5260	5260	0
565	20241223	102500	241504010	5260	5260	5260	5260	0
566	20241223	102400	241504010	5260	5260	5260	5260	0
567	20241223	102300	241504010	5260	5260	5260	5260	0
568	20241223	102200	241504010	5260	5260	5260	5260	0
569	20241223	102100	241504010	5260	5260	5260	5260	0
570	20241223	102000	241504010	5260	5260	5260	5260	5
571	20241223	101900	241477710	5230	5230	5230	5230	899
572	20241223	101800	236775940	5260	5260	5260	5260	0
573	20241223	101700	236775940	5260	5260	5260	5260	0
574	20241223	101600	236775940	5260	5260	5260	5260	0
575	20241223	101500	236775940	5260	5260	5260	5260	0
576	20241223	101400	236775940	5260	5260	5260	5260	0
577	20241223	101300	236775940	5260	5260	5260	5260	0
578	20241223	101200	236775940	5260	5260	5260	5260	0
579	20241223	101100	236775940	5260	5260	5260	5260	0
580	20241223	101000	236775940	5260	5260	5260	5260	0
581	20241223	100900	236775940	5260	5260	5260	5260	0
582	20241223	100800	236775940	5260	5260	5260	5260	0
583	20241223	100700	236775940	5260	5260	5260	5260	0
584	20241223	100600	236775940	5260	5260	5260	5260	0
585	20241223	100500	236775940	5260	5220	5260	5220	1155
586	20241223	100400	230746640	5260	5260	5260	5260	0
587	20241223	100300	230746640	5260	5260	5260	5260	0
588	20241223	100200	230746640	5260	5260	5260	5260	0
589	20241223	100100	230746640	5260	5260	5260	5260	0
590	20241223	100000	230746640	5260	5260	5260	5260	0
591	20241223	095900	230746640	5260	5260	5260	5260	0
592	20241223	095800	230746640	5260	5260	5260	5260	0
593	20241223	095700	230746640	5260	5260	5260	5260	0
594	20241223	095600	230746640	5260	5260	5260	5230	3326
595	20241223	095500	213313540	5260	5260	5260	5260	0
596	20241223	095400	213313540	5260	5260	5260	5260	0
597	20241223	095300	213313540	5260	5260	5260	5260	1
598	20241223	095200	213308280	5290	5290	5290	5290	0
599	20241223	095100	213308280	5290	5290	5290	5290	0
600	20241223	095000	213308280	5290	5290	5290	5290	50
601	20241223	094900	213043780	5290	5290	5290	5290	0
602	20241223	094800	213043780	5290	5290	5290	5290	3
603	20241223	094700	213027910	5290	5290	5290	5290	2
604	20241223	094600	213017330	5290	5290	5290	5290	1
605	20241223	094500	213012040	5260	5260	5260	5260	0
606	20241223	094400	213012040	5260	5260	5260	5260	0
607	20241223	094300	213012040	5260	5260	5260	5260	0
608	20241223	094200	213012040	5260	5260	5260	5260	0
609	20241223	094100	213012040	5260	5260	5260	5260	0
610	20241223	094000	213012040	5260	5260	5260	5260	0
611	20241223	093900	213012040	5260	5260	5260	5260	0
612	20241223	093800	213012040	5260	5290	5290	5260	6
613	20241223	093700	212980330	5270	5270	5270	5270	0
614	20241223	093600	212980330	5270	5270	5270	5270	260
615	20241223	093500	211610130	5270	5270	5270	5270	0
616	20241223	093400	211610130	5270	5250	5270	5250	670
617	20241223	093300	208091230	5250	5250	5250	5250	6
618	20241223	093200	208059730	5270	5270	5270	5270	0
619	20241223	093100	208059730	5270	5270	5270	5270	21
620	20241223	093000	207949060	5270	5270	5270	5270	0
621	20241223	092900	207949060	5270	5270	5270	5270	0
622	20241223	092800	207949060	5270	5260	5270	5260	10
623	20241223	092700	207896410	5230	5230	5230	5230	208
624	20241223	092600	206808570	5230	5230	5230	5230	0
625	20241223	092500	206808570	5230	5230	5230	5230	1
626	20241223	092400	206803340	5240	5240	5240	5240	1
627	20241223	092300	206798100	5240	5250	5250	5240	508
628	20241223	092200	204135780	5270	5270	5270	5270	17
629	20241223	092100	204046190	5290	5290	5290	5290	0
630	20241223	092000	204046190	5290	5290	5290	5290	0
631	20241223	091900	204046190	5290	5290	5290	5290	0
632	20241223	091800	204046190	5290	5290	5290	5290	0
633	20241223	091700	204046190	5290	5290	5290	5290	1
634	20241223	091600	204040900	5270	5280	5280	5270	181
635	20241223	091500	203086370	5290	5290	5290	5290	0
636	20241223	091400	203086370	5290	5290	5290	5290	220
637	20241223	091300	201922570	5280	5280	5280	5280	1
638	20241223	091200	201917290	5300	5300	5300	5300	3
639	20241223	091100	201901390	5300	5300	5300	5300	0
640	20241223	091000	201901390	5300	5300	5300	5250	21
641	20241223	090900	201791040	5290	5290	5290	5290	296
642	20241223	090800	200225200	5250	5270	5290	5250	36235
643	20241223	090700	9266750	5270	5270	5270	5270	0
644	20241223	090600	9266750	5270	5270	5270	5270	2
645	20241223	090500	9256210	5270	5270	5270	5270	1
646	20241223	090400	9250940	5260	5260	5260	5260	0
647	20241223	090300	9250940	5260	5250	5260	5250	364
648	20241223	090200	7337430	5250	5250	5250	5250	0
649	20241223	090100	7337430	5250	5250	5250	5250	1
650	20241223	090000	7332180	5220	5220	5240	5220	1403