KissMeData/122990/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	202200	214938950	5290	5290	5290	5290	253
3	20241223	202100	214938950	5290	5290	5290	5290	0
4	20241223	202000	214938950	5290	5290	5290	5290	0
5	20241223	201900	214938950	5290	5290	5290	5290	0
6	20241223	201800	214938950	5290	5290	5290	5290	0
7	20241223	201700	214938950	5290	5290	5290	5290	0
8	20241223	201600	214938950	5290	5290	5290	5290	0
9	20241223	201500	214938950	5290	5290	5290	5290	0
10	20241223	201400	214938950	5290	5290	5290	5290	0
11	20241223	201300	214938950	5290	5290	5290	5290	0
12	20241223	201200	214938950	5290	5290	5290	5290	0
13	20241223	201100	214938950	5290	5290	5290	5290	0
14	20241223	201000	214938950	5290	5290	5290	5290	0
15	20241223	200900	214938950	5290	5290	5290	5290	0
16	20241223	200800	214938950	5290	5290	5290	5290	0
17	20241223	200700	214938950	5290	5290	5290	5290	0
18	20241223	200600	214938950	5290	5290	5290	5290	0
19	20241223	200500	214938950	5290	5290	5290	5290	0
20	20241223	200400	214938950	5290	5290	5290	5290	0
21	20241223	200300	214938950	5290	5290	5290	5290	0
22	20241223	200200	214938950	5290	5290	5290	5290	0
23	20241223	200100	214938950	5290	5290	5290	5290	0
24	20241223	200000	214938950	5290	5290	5290	5290	0
25	20241223	195900	214938950	5290	5290	5290	5290	0
26	20241223	195800	214938950	5290	5290	5290	5290	0
27	20241223	195700	214938950	5290	5290	5290	5290	0
28	20241223	195600	214938950	5290	5290	5290	5290	0
29	20241223	195500	214938950	5290	5290	5290	5290	0
30	20241223	195400	214938950	5290	5290	5290	5290	0
31	20241223	195300	214938950	5290	5290	5290	5290	0
32	20241223	195200	214938950	5290	5290	5290	5290	253
33	20241223	195100	214938950	5290	5290	5290	5290	0
34	20241223	195000	214938950	5290	5290	5290	5290	0
35	20241223	194900	214938950	5290	5290	5290	5290	0
36	20241223	194800	214938950	5290	5290	5290	5290	0
37	20241223	194700	214938950	5290	5290	5290	5290	0
38	20241223	194600	214938950	5290	5290	5290	5290	0
39	20241223	194500	214938950	5290	5290	5290	5290	0
40	20241223	194400	214938950	5290	5290	5290	5290	0
41	20241223	194300	214938950	5290	5290	5290	5290	0
42	20241223	194200	214938950	5290	5290	5290	5290	0
43	20241223	194100	214938950	5290	5290	5290	5290	0
44	20241223	194000	214938950	5290	5290	5290	5290	0
45	20241223	193900	214938950	5290	5290	5290	5290	0
46	20241223	193800	214938950	5290	5290	5290	5290	0
47	20241223	193700	214938950	5290	5290	5290	5290	0
48	20241223	193600	214938950	5290	5290	5290	5290	0
49	20241223	193500	214938950	5290	5290	5290	5290	0
50	20241223	193400	214938950	5290	5290	5290	5290	0
51	20241223	193300	214938950	5290	5290	5290	5290	0
52	20241223	193200	214938950	5290	5290	5290	5290	0
53	20241223	193100	214938950	5290	5290	5290	5290	0
54	20241223	193000	214938950	5290	5290	5290	5290	0
55	20241223	192900	214938950	5290	5290	5290	5290	0
56	20241223	192800	214938950	5290	5290	5290	5290	0
57	20241223	192700	214938950	5290	5290	5290	5290	0
58	20241223	192600	214938950	5290	5290	5290	5290	0
59	20241223	192500	214938950	5290	5290	5290	5290	0
60	20241223	192400	214938950	5290	5290	5290	5290	0
61	20241223	192300	214938950	5290	5290	5290	5290	0
62	20241223	192200	214938950	5290	5290	5290	5290	253
63	20241223	192100	214938950	5290	5290	5290	5290	0
64	20241223	192000	214938950	5290	5290	5290	5290	0
65	20241223	191900	214938950	5290	5290	5290	5290	0
66	20241223	191800	214938950	5290	5290	5290	5290	0
67	20241223	191700	214938950	5290	5290	5290	5290	0
68	20241223	191600	214938950	5290	5290	5290	5290	0
69	20241223	191500	214938950	5290	5290	5290	5290	0
70	20241223	191400	214938950	5290	5290	5290	5290	0
71	20241223	191300	214938950	5290	5290	5290	5290	0
72	20241223	191200	214938950	5290	5290	5290	5290	0
73	20241223	191100	214938950	5290	5290	5290	5290	0
74	20241223	191000	214938950	5290	5290	5290	5290	0
75	20241223	190900	214938950	5290	5290	5290	5290	0
76	20241223	190800	214938950	5290	5290	5290	5290	0
77	20241223	190700	214938950	5290	5290	5290	5290	0
78	20241223	190600	214938950	5290	5290	5290	5290	0
79	20241223	190500	214938950	5290	5290	5290	5290	0
80	20241223	190400	214938950	5290	5290	5290	5290	0
81	20241223	190300	214938950	5290	5290	5290	5290	0
82	20241223	190200	214938950	5290	5290	5290	5290	0
83	20241223	190100	214938950	5290	5290	5290	5290	0
84	20241223	190000	214938950	5290	5290	5290	5290	0
85	20241223	185900	214938950	5290	5290	5290	5290	0
86	20241223	185800	214938950	5290	5290	5290	5290	0
87	20241223	185700	214938950	5290	5290	5290	5290	0
88	20241223	185600	214938950	5290	5290	5290	5290	0
89	20241223	185500	214938950	5290	5290	5290	5290	0
90	20241223	185400	214938950	5290	5290	5290	5290	0
91	20241223	185300	214938950	5290	5290	5290	5290	0
92	20241223	185200	214938950	5290	5290	5290	5290	253
93	20241223	185100	214938950	5290	5290	5290	5290	0
94	20241223	185000	214938950	5290	5290	5290	5290	0
95	20241223	184900	214938950	5290	5290	5290	5290	0
96	20241223	184800	214938950	5290	5290	5290	5290	0
97	20241223	184700	214938950	5290	5290	5290	5290	0
98	20241223	184600	214938950	5290	5290	5290	5290	0
99	20241223	184500	214938950	5290	5290	5290	5290	0
100	20241223	184400	214938950	5290	5290	5290	5290	0
101	20241223	184300	214938950	5290	5290	5290	5290	0
102	20241223	184200	214938950	5290	5290	5290	5290	0
103	20241223	184100	214938950	5290	5290	5290	5290	0
104	20241223	184000	214938950	5290	5290	5290	5290	0
105	20241223	183900	214938950	5290	5290	5290	5290	0
106	20241223	183800	214938950	5290	5290	5290	5290	0
107	20241223	183700	214938950	5290	5290	5290	5290	0
108	20241223	183600	214938950	5290	5290	5290	5290	0
109	20241223	183500	214938950	5290	5290	5290	5290	0
110	20241223	183400	214938950	5290	5290	5290	5290	0
111	20241223	183300	214938950	5290	5290	5290	5290	0
112	20241223	183200	214938950	5290	5290	5290	5290	0
113	20241223	183100	214938950	5290	5290	5290	5290	0
114	20241223	183000	214938950	5290	5290	5290	5290	0
115	20241223	182900	214938950	5290	5290	5290	5290	0
116	20241223	182800	214938950	5290	5290	5290	5290	0
117	20241223	182700	214938950	5290	5290	5290	5290	0
118	20241223	182600	214938950	5290	5290	5290	5290	0
119	20241223	182500	214938950	5290	5290	5290	5290	0
120	20241223	182400	214938950	5290	5290	5290	5290	0
121	20241223	182300	214938950	5290	5290	5290	5290	0
122	20241223	182200	214938950	5290	5290	5290	5290	253
123	20241223	182100	214938950	5290	5290	5290	5290	0
124	20241223	182000	214938950	5290	5290	5290	5290	0
125	20241223	181900	214938950	5290	5290	5290	5290	0
126	20241223	181800	214938950	5290	5290	5290	5290	0
127	20241223	181700	214938950	5290	5290	5290	5290	0
128	20241223	181600	214938950	5290	5290	5290	5290	0
129	20241223	181500	214938950	5290	5290	5290	5290	0
130	20241223	181400	214938950	5290	5290	5290	5290	0
131	20241223	181300	214938950	5290	5290	5290	5290	0
132	20241223	181200	214938950	5290	5290	5290	5290	0
133	20241223	181100	214938950	5290	5290	5290	5290	0
134	20241223	181000	214938950	5290	5290	5290	5290	0
135	20241223	180900	214938950	5290	5290	5290	5290	0
136	20241223	180800	214938950	5290	5290	5290	5290	0
137	20241223	180700	214938950	5290	5290	5290	5290	0
138	20241223	180600	214938950	5290	5290	5290	5290	0
139	20241223	180500	214938950	5290	5290	5290	5290	0
140	20241223	180400	214938950	5290	5290	5290	5290	0
141	20241223	180300	214938950	5290	5290	5290	5290	0
142	20241223	180200	214938950	5290	5290	5290	5290	0
143	20241223	180100	214938950	5290	5290	5290	5290	0
144	20241223	180000	214938950	5290	5290	5290	5290	0
145	20241223	175900	214938950	5290	5290	5290	5290	0
146	20241223	175800	214938950	5290	5290	5290	5290	0
147	20241223	175700	214938950	5290	5290	5290	5290	0
148	20241223	175600	214938950	5290	5290	5290	5290	0
149	20241223	175500	214938950	5290	5290	5290	5290	0
150	20241223	175400	214938950	5290	5290	5290	5290	0
151	20241223	175300	214938950	5290	5290	5290	5290	0
152	20241223	175200	214938950	5290	5290	5290	5290	253
153	20241223	175100	214938950	5290	5290	5290	5290	0
154	20241223	175000	214938950	5290	5290	5290	5290	0
155	20241223	174900	214938950	5290	5290	5290	5290	0
156	20241223	174800	214938950	5290	5290	5290	5290	0
157	20241223	174700	214938950	5290	5290	5290	5290	0
158	20241223	174600	214938950	5290	5290	5290	5290	0
159	20241223	174500	214938950	5290	5290	5290	5290	0
160	20241223	174400	214938950	5290	5290	5290	5290	0
161	20241223	174300	214938950	5290	5290	5290	5290	0
162	20241223	174200	214938950	5290	5290	5290	5290	0
163	20241223	174100	214938950	5290	5290	5290	5290	0
164	20241223	174000	214938950	5290	5290	5290	5290	0
165	20241223	173900	214938950	5290	5290	5290	5290	0
166	20241223	173800	214938950	5290	5290	5290	5290	0
167	20241223	173700	214938950	5290	5290	5290	5290	0
168	20241223	173600	214938950	5290	5290	5290	5290	0
169	20241223	173500	214938950	5290	5290	5290	5290	0
170	20241223	173400	214938950	5290	5290	5290	5290	0
171	20241223	173300	214938950	5290	5290	5290	5290	0
172	20241223	173200	214938950	5290	5290	5290	5290	0
173	20241223	173100	214938950	5290	5290	5290	5290	0
174	20241223	173000	214938950	5290	5290	5290	5290	0
175	20241223	172900	214938950	5290	5290	5290	5290	0
176	20241223	172800	214938950	5290	5290	5290	5290	0
177	20241223	172700	214938950	5290	5290	5290	5290	0
178	20241223	172600	214938950	5290	5290	5290	5290	0
179	20241223	172500	214938950	5290	5290	5290	5290	0
180	20241223	172400	214938950	5290	5290	5290	5290	0
181	20241223	172300	214938950	5290	5290	5290	5290	0
182	20241223	172200	214938950	5290	5290	5290	5290	253
183	20241223	172100	214938950	5290	5290	5290	5290	0
184	20241223	172000	214938950	5290	5290	5290	5290	0
185	20241223	171900	214938950	5290	5290	5290	5290	0
186	20241223	171800	214938950	5290	5290	5290	5290	0
187	20241223	171700	214938950	5290	5290	5290	5290	0
188	20241223	171600	214938950	5290	5290	5290	5290	0
189	20241223	171500	214938950	5290	5290	5290	5290	0
190	20241223	171400	214938950	5290	5290	5290	5290	0
191	20241223	171300	214938950	5290	5290	5290	5290	0
192	20241223	171200	214938950	5290	5290	5290	5290	0
193	20241223	171100	214938950	5290	5290	5290	5290	0
194	20241223	171000	214938950	5290	5290	5290	5290	0
195	20241223	170900	214938950	5290	5290	5290	5290	0
196	20241223	170800	214938950	5290	5290	5290	5290	0
197	20241223	170700	214938950	5290	5290	5290	5290	0
198	20241223	170600	214938950	5290	5290	5290	5290	0
199	20241223	170500	214938950	5290	5290	5290	5290	0
200	20241223	170400	214938950	5290	5290	5290	5290	0
201	20241223	170300	214938950	5290	5290	5290	5290	0
202	20241223	170200	214938950	5290	5290	5290	5290	0
203	20241223	170100	214938950	5290	5290	5290	5290	0
204	20241223	170000	214938950	5290	5290	5290	5290	0
205	20241223	165900	214938950	5290	5290	5290	5290	0
206	20241223	165800	214938950	5290	5290	5290	5290	0
207	20241223	165700	214938950	5290	5290	5290	5290	0
208	20241223	165600	214938950	5290	5290	5290	5290	0
209	20241223	165500	214938950	5290	5290	5290	5290	0
210	20241223	165400	214938950	5290	5290	5290	5290	0
211	20241223	165300	214938950	5290	5290	5290	5290	0
212	20241223	165200	214938950	5290	5290	5290	5290	253
213	20241223	165100	214938950	5290	5290	5290	5290	0
214	20241223	165000	214938950	5290	5290	5290	5290	0
215	20241223	164900	214938950	5290	5290	5290	5290	0
216	20241223	164800	214938950	5290	5290	5290	5290	0
217	20241223	164700	214938950	5290	5290	5290	5290	0
218	20241223	164600	214938950	5290	5290	5290	5290	0
219	20241223	164500	214938950	5290	5290	5290	5290	0
220	20241223	164400	214938950	5290	5290	5290	5290	0
221	20241223	164300	214938950	5290	5290	5290	5290	0
222	20241223	164200	214938950	5290	5290	5290	5290	0
223	20241223	164100	214938950	5290	5290	5290	5290	0
224	20241223	164000	214938950	5290	5290	5290	5290	0
225	20241223	163900	214938950	5290	5290	5290	5290	0
226	20241223	163800	214938950	5290	5290	5290	5290	0
227	20241223	163700	214938950	5290	5290	5290	5290	0
228	20241223	163600	214938950	5290	5290	5290	5290	0
229	20241223	163500	214938950	5290	5290	5290	5290	0
230	20241223	163400	214938950	5290	5290	5290	5290	0
231	20241223	163300	214938950	5290	5290	5290	5290	0
232	20241223	163200	214938950	5290	5290	5290	5290	0
233	20241223	163100	214938950	5290	5290	5290	5290	0
234	20241223	163000	214938950	5290	5290	5290	5290	0
235	20241223	162900	214938950	5290	5290	5290	5290	0
236	20241223	162800	214938950	5290	5290	5290	5290	0
237	20241223	162700	214938950	5290	5290	5290	5290	0
238	20241223	162600	214938950	5290	5290	5290	5290	0
239	20241223	162500	214938950	5290	5290	5290	5290	0
240	20241223	162400	214938950	5290	5290	5290	5290	0
241	20241223	162300	214938950	5290	5290	5290	5290	0
242	20241223	162200	214938950	5290	5290	5290	5290	253
243	20241223	162100	214938950	5290	5290	5290	5290	0
244	20241223	162000	214938950	5290	5290	5290	5290	0
245	20241223	161900	214938950	5290	5290	5290	5290	0
246	20241223	161800	214938950	5290	5290	5290	5290	0
247	20241223	161700	214938950	5290	5290	5290	5290	0
248	20241223	161600	214938950	5290	5290	5290	5290	0
249	20241223	161500	214938950	5290	5290	5290	5290	0
250	20241223	161400	214938950	5290	5290	5290	5290	0
251	20241223	161300	214938950	5290	5290	5290	5290	0
252	20241223	161200	214938950	5290	5290	5290	5290	0
253	20241223	161100	214938950	5290	5290	5290	5290	0
254	20241223	161000	214938950	5290	5290	5290	5290	0
255	20241223	160900	214938950	5290	5290	5290	5290	0
256	20241223	160800	214938950	5290	5290	5290	5290	0
257	20241223	160700	214938950	5290	5290	5290	5290	0
258	20241223	160600	214938950	5290	5290	5290	5290	0
259	20241223	160500	214938950	5290	5290	5290	5290	0
260	20241223	160400	214938950	5290	5290	5290	5290	0
261	20241223	160300	214938950	5290	5290	5290	5290	0
262	20241223	160200	214938950	5290	5290	5290	5290	0
263	20241223	160100	214938950	5290	5290	5290	5290	0
264	20241223	160000	214938950	5290	5290	5290	5290	0
265	20241223	155900	214938950	5290	5290	5290	5290	0
266	20241223	155800	214938950	5290	5290	5290	5290	0
267	20241223	155700	214938950	5290	5290	5290	5290	0
268	20241223	155600	214938950	5290	5290	5290	5290	0
269	20241223	155500	214938950	5290	5290	5290	5290	0
270	20241223	155400	214938950	5290	5290	5290	5290	0
271	20241223	155300	214938950	5290	5290	5290	5290	0
272	20241223	155200	214938950	5290	5290	5290	5290	253
273	20241223	155100	214938950	5290	5290	5290	5290	0
274	20241223	155000	214938950	5290	5290	5290	5290	0
275	20241223	154900	214938950	5290	5290	5290	5290	0
276	20241223	154800	214938950	5290	5290	5290	5290	0
277	20241223	154700	214938950	5290	5290	5290	5290	0
278	20241223	154600	214938950	5290	5290	5290	5290	0
279	20241223	154500	214938950	5290	5290	5290	5290	0
280	20241223	154400	214938950	5290	5290	5290	5290	0
281	20241223	154300	214938950	5290	5290	5290	5290	0
282	20241223	154200	214938950	5290	5290	5290	5290	0
283	20241223	154100	214938950	5290	5290	5290	5290	0
284	20241223	154000	214938950	5290	5290	5290	5290	0
285	20241223	153900	214938950	5290	5290	5290	5290	0
286	20241223	153800	214938950	5290	5290	5290	5290	0
287	20241223	153700	214938950	5290	5290	5290	5290	0
288	20241223	153600	214938950	5290	5290	5290	5290	0
289	20241223	153500	214938950	5290	5290	5290	5290	0
290	20241223	153400	214938950	5290	5290	5290	5290	0
291	20241223	153300	214938950	5290	5290	5290	5290	0
292	20241223	153200	214938950	5290	5290	5290	5290	0
293	20241223	153100	214938950	5290	5290	5290	5290	0
294	20241223	153000	214938950	5290	5290	5290	5290	253
295	20241223	152900	213600580	5300	5300	5300	5300	0
296	20241223	152800	213600580	5300	5300	5300	5300	0
297	20241223	152700	213600580	5300	5300	5300	5300	0
298	20241223	152600	213600580	5300	5300	5300	5300	0
299	20241223	152500	213600580	5300	5300	5300	5300	0
300	20241223	152400	213600580	5300	5300	5300	5300	0
301	20241223	152300	213600580	5300	5300	5300	5300	0
302	20241223	152200	213600580	5300	5300	5300	5300	0
303	20241223	152100	213600580	5300	5300	5300	5300	0
304	20241223	152000	213600580	5300	5300	5300	5300	0
305	20241223	151900	213600580	5300	5300	5300	5280	55
306	20241223	151800	213309520	5300	5300	5300	5300	1
307	20241223	151700	213304220	5300	5300	5300	5280	280
308	20241223	151600	211825650	5300	5300	5300	5300	0
309	20241223	151500	211825650	5300	5300	5300	5300	0
310	20241223	151400	211825650	5300	5300	5300	5300	1
311	20241223	151300	211820350	5290	5280	5300	5280	137
312	20241223	151200	211096860	5300	5300	5300	5300	0
313	20241223	151100	211096860	5300	5300	5300	5300	6
314	20241223	151000	211065060	5300	5310	5310	5280	1249
315	20241223	150900	204448030	5300	5300	5310	5300	123
316	20241223	150800	203796110	5310	5310	5310	5310	0
317	20241223	150700	203796110	5310	5310	5310	5310	6
318	20241223	150600	203764250	5310	5310	5310	5310	7
319	20241223	150500	203727080	5320	5320	5320	5320	0
320	20241223	150400	203727080	5320	5310	5320	5310	10
321	20241223	150300	203673930	5310	5310	5310	5310	6
322	20241223	150200	203642070	5320	5320	5320	5320	1
323	20241223	150100	203636750	5310	5310	5310	5310	0
324	20241223	150000	203636750	5310	5310	5310	5310	5
325	20241223	145900	203610200	5300	5300	5300	5300	101
326	20241223	145800	203074900	5320	5300	5320	5300	14
327	20241223	145700	203000680	5310	5300	5310	5300	19
328	20241223	145600	202899920	5300	5300	5300	5300	132
329	20241223	145500	202200320	5300	5300	5310	5300	51
330	20241223	145400	201929780	5300	5310	5310	5300	63
331	20241223	145300	201595510	5300	5300	5310	5300	61
332	20241223	145200	201271930	5300	5300	5310	5300	133
333	20241223	145100	200567010	5300	5300	5310	5300	39
334	20241223	145000	200360240	5300	5300	5310	5300	3069
335	20241223	144900	184064110	5300	5300	5300	5300	206
336	20241223	144800	182972310	5320	5300	5320	5300	36
337	20241223	144700	182781320	5300	5300	5320	5300	31
338	20241223	144600	182616850	5320	5310	5320	5310	7
339	20241223	144500	182579660	5300	5300	5300	5300	105
340	20241223	144400	182023160	5310	5310	5310	5310	95
341	20241223	144300	181518710	5310	5310	5310	5310	0
342	20241223	144200	181518710	5310	5320	5320	5310	7
343	20241223	144100	181481530	5310	5310	5310	5310	0
344	20241223	144000	181481530	5310	5320	5320	5310	16
345	20241223	143900	181396460	5300	5310	5320	5300	52
346	20241223	143800	181119920	5310	5310	5310	5310	100
347	20241223	143700	180588920	5320	5320	5320	5320	10
348	20241223	143600	180535720	5320	5320	5320	5320	0
349	20241223	143500	180535720	5320	5320	5320	5310	112
350	20241223	143400	179940930	5310	5310	5310	5310	0
351	20241223	143300	179940930	5310	5310	5310	5310	0
352	20241223	143200	179940930	5310	5320	5320	5310	103
353	20241223	143100	179393980	5320	5320	5320	5320	0
354	20241223	143000	179393980	5320	5320	5320	5320	0
355	20241223	142900	179393980	5320	5320	5320	5320	0
356	20241223	142800	179393980	5320	5310	5320	5310	105
357	20241223	142700	178836390	5330	5330	5330	5330	0
358	20241223	142600	178836390	5330	5330	5330	5330	1
359	20241223	142500	178831060	5320	5320	5320	5320	156
360	20241223	142400	178001140	5330	5330	5330	5330	0
361	20241223	142300	178001140	5330	5330	5330	5320	3
362	20241223	142200	177985160	5320	5320	5320	5320	5
363	20241223	142100	177958560	5310	5320	5320	5310	111
364	20241223	142000	177369050	5320	5320	5320	5320	0
365	20241223	141900	177369050	5320	5320	5320	5320	310
366	20241223	141800	175719850	5320	5310	5320	5310	107
367	20241223	141700	175151670	5320	5320	5320	5320	0
368	20241223	141600	175151670	5320	5320	5320	5320	6
369	20241223	141500	175119750	5310	5310	5310	5310	0
370	20241223	141400	175119750	5310	5310	5310	5310	259
371	20241223	141300	173744460	5310	5300	5310	5300	3
372	20241223	141200	173728550	5310	5310	5310	5310	7
373	20241223	141100	173691380	5300	5300	5300	5300	106
374	20241223	141000	173129580	5310	5310	5310	5310	0
375	20241223	140900	173129580	5310	5300	5310	5300	406
376	20241223	140800	170977720	5310	5310	5310	5310	28
377	20241223	140700	170829040	5310	5320	5320	5310	16
378	20241223	140600	170744020	5310	5310	5310	5310	232
379	20241223	140500	169512100	5300	5310	5310	5300	11
380	20241223	140400	169453740	5310	5300	5310	5300	107
381	20241223	140300	168886630	5300	5300	5300	5300	150
382	20241223	140200	168091630	5300	5300	5300	5300	0
383	20241223	140100	168091630	5300	5290	5300	5290	5
384	20241223	140000	168065170	5280	5280	5300	5280	120
385	20241223	135900	167431390	5290	5300	5300	5290	7
386	20241223	135800	167394350	5310	5300	5310	5280	14
387	20241223	135700	167320380	5280	5290	5290	5280	119
388	20241223	135600	166690950	5300	5290	5300	5290	404
389	20241223	135500	164550330	5290	5290	5290	5290	17
390	20241223	135400	164460400	5290	5290	5290	5290	114
391	20241223	135300	163857340	5280	5280	5280	5280	8
392	20241223	135200	163815100	5280	5290	5290	5280	17
393	20241223	135100	163725260	5280	5290	5290	5280	10
394	20241223	135000	163672440	5290	5270	5290	5270	210
395	20241223	134900	162562790	5290	5290	5290	5270	10
396	20241223	134800	162510050	5270	5270	5270	5270	17
397	20241223	134700	162420460	5290	5300	5300	5280	22
398	20241223	134600	162304150	5290	5290	5290	5290	9
399	20241223	134500	162256540	5300	5300	5300	5300	1
400	20241223	134400	162251240	5280	5280	5280	5280	0
401	20241223	134300	162251240	5280	5300	5300	5280	126
402	20241223	134200	161585510	5290	5290	5290	5290	1
403	20241223	134100	161580220	5300	5300	5300	5300	0
404	20241223	134000	161580220	5300	5290	5300	5280	112
405	20241223	133900	160988700	5300	5300	5300	5300	100
406	20241223	133800	160458700	5300	5290	5300	5290	121
407	20241223	133700	159818600	5300	5300	5300	5300	6
408	20241223	133600	159786800	5290	5290	5290	5290	106
409	20241223	133500	159226060	5290	5290	5290	5290	0
410	20241223	133400	159226060	5290	5290	5290	5290	0
411	20241223	133300	159226060	5290	5280	5290	5280	3367
412	20241223	133200	141415680	5280	5280	5280	5280	0
413	20241223	133100	141415680	5280	5290	5290	5280	406
414	20241223	133000	139271940	5280	5280	5280	5280	0
415	20241223	132900	139271940	5280	5280	5280	5280	106
416	20241223	132800	138712260	5290	5290	5290	5290	7
417	20241223	132700	138675230	5280	5280	5280	5280	0
418	20241223	132600	138675230	5280	5290	5290	5280	106
419	20241223	132500	138115540	5290	5290	5290	5290	0
420	20241223	132400	138115540	5290	5290	5290	5290	6
421	20241223	132300	138083800	5280	5280	5280	5280	98
422	20241223	132200	137566360	5280	5280	5280	5280	7
423	20241223	132100	137529400	5290	5290	5290	5290	0
424	20241223	132000	137529400	5290	5290	5290	5290	1
425	20241223	131900	137524110	5280	5270	5280	5270	107
426	20241223	131800	136960170	5280	5280	5280	5280	0
427	20241223	131700	136960170	5280	5280	5280	5280	55
428	20241223	131600	136669770	5270	5270	5270	5270	101
429	20241223	131500	136137500	5260	5290	5290	5260	26
430	20241223	131400	136000560	5290	5290	5290	5290	0
431	20241223	131300	136000560	5290	5290	5290	5290	1
432	20241223	131200	135995270	5280	5270	5280	5260	307
433	20241223	131100	134377850	5270	5270	5270	5270	1
434	20241223	131000	134372580	5250	5250	5250	5250	0
435	20241223	130900	134372580	5250	5260	5260	5250	106
436	20241223	130800	133816030	5270	5270	5270	5270	7
437	20241223	130700	133779140	5270	5270	5270	5270	0
438	20241223	130600	133779140	5270	5270	5270	5270	0
439	20241223	130500	133779140	5270	5260	5270	5260	111
440	20241223	130400	133195220	5270	5270	5270	5270	0
441	20241223	130300	133195220	5270	5270	5270	5270	1
442	20241223	130200	133189950	5260	5270	5270	5260	205
443	20241223	130100	132110650	5270	5270	5270	5270	0
444	20241223	130000	132110650	5270	5270	5270	5270	0
445	20241223	125900	132110650	5270	5270	5270	5270	1
446	20241223	125800	132105380	5260	5270	5270	5250	108
447	20241223	125700	131538310	5260	5260	5260	5260	85
448	20241223	125600	131091210	5260	5260	5260	5260	7
449	20241223	125500	131054390	5250	5250	5250	5250	105
450	20241223	125400	130503140	5260	5260	5260	5260	0
451	20241223	125300	130503140	5260	5260	5260	5260	0
452	20241223	125200	130503140	5260	5260	5260	5260	6
453	20241223	125100	130471580	5260	5260	5260	5260	96
454	20241223	125000	129966620	5270	5270	5270	5270	0
455	20241223	124900	129966620	5270	5270	5270	5270	6
456	20241223	124800	129935000	5260	5260	5260	5260	105
457	20241223	124700	129382700	5270	5270	5270	5270	0
458	20241223	124600	129382700	5270	5260	5270	5260	120
459	20241223	124500	128751440	5250	5250	5250	5250	0
460	20241223	124400	128751440	5250	5250	5250	5250	106
461	20241223	124300	128194940	5260	5260	5260	5260	7
462	20241223	124200	128158120	5260	5260	5260	5260	0
463	20241223	124100	128158120	5260	5260	5260	5260	8
464	20241223	124000	128116040	5270	5270	5270	5270	6
465	20241223	123900	128084420	5260	5260	5260	5260	0
466	20241223	123800	128084420	5260	5260	5260	5260	104
467	20241223	123700	127537380	5270	5270	5270	5270	0
468	20241223	123600	127537380	5270	5270	5270	5270	6
469	20241223	123500	127505760	5260	5260	5260	5260	0
470	20241223	123400	127505760	5260	5260	5260	5260	107
471	20241223	123300	126942940	5270	5270	5270	5270	6
472	20241223	123200	126911320	5260	5260	5260	5260	0
473	20241223	123100	126911320	5260	5260	5260	5260	125
474	20241223	123000	126253820	5270	5270	5270	5270	7
475	20241223	122900	126216930	5260	5260	5260	5260	0
476	20241223	122800	126216930	5260	5260	5260	5260	0
477	20241223	122700	126216930	5260	5270	5270	5260	111
478	20241223	122600	125633010	5270	5270	5270	5270	0
479	20241223	122500	125633010	5270	5270	5270	5270	0
480	20241223	122400	125633010	5270	5280	5280	5270	59
481	20241223	122300	125322020	5270	5270	5270	5270	0
482	20241223	122200	125322020	5270	5270	5270	5270	2
483	20241223	122100	125311480	5270	5270	5270	5270	3
484	20241223	122000	125295670	5270	5270	5270	5260	106
485	20241223	121900	124738070	5270	5270	5270	5270	0
486	20241223	121800	124738070	5270	5270	5270	5270	0
487	20241223	121700	124738070	5270	5260	5270	5260	112
488	20241223	121600	124148890	5270	5270	5270	5270	0
489	20241223	121500	124148890	5270	5270	5270	5270	0
490	20241223	121400	124148890	5270	5270	5270	5270	94
491	20241223	121300	123653510	5270	5270	5270	5270	6
492	20241223	121200	123621890	5280	5280	5280	5280	0
493	20241223	121100	123621890	5280	5280	5280	5280	0
494	20241223	121000	123621890	5280	5280	5280	5270	107
495	20241223	120900	123057980	5270	5270	5270	5270	0
496	20241223	120800	123057980	5270	5270	5270	5270	2
497	20241223	120700	123047440	5270	5270	5270	5270	0
498	20241223	120600	123047440	5270	5280	5280	5270	105
499	20241223	120500	122494080	5270	5270	5270	5270	0
500	20241223	120400	122494080	5270	5270	5270	5270	5
501	20241223	120300	122467730	5260	5260	5260	5260	101
502	20241223	120200	121936470	5250	5250	5250	5250	0
503	20241223	120100	121936470	5250	5250	5250	5250	1500
504	20241223	120000	114061470	5270	5260	5270	5260	90
505	20241223	115900	113587880	5260	5260	5260	5260	36
506	20241223	115800	113398520	5270	5270	5270	5270	6
507	20241223	115700	113366900	5260	5260	5260	5260	0
508	20241223	115600	113366900	5260	5260	5260	5250	156
509	20241223	115500	112547350	5270	5270	5270	5270	6
510	20241223	115400	112515730	5260	5260	5260	5260	0
511	20241223	115300	112515730	5260	5260	5260	5260	105
512	20241223	115200	111963430	5270	5270	5270	5270	0
513	20241223	115100	111963430	5270	5270	5270	5270	7
514	20241223	115000	111926540	5260	5260	5260	5260	0
515	20241223	114900	111926540	5260	5260	5260	5260	105
516	20241223	114800	111374240	5270	5270	5270	5270	6
517	20241223	114700	111342620	5260	5260	5260	5260	0
518	20241223	114600	111342620	5260	5260	5260	5260	106
519	20241223	114500	110785060	5270	5270	5270	5270	6
520	20241223	114400	110753440	5260	5260	5260	5260	0
521	20241223	114300	110753440	5260	5260	5260	5260	0
522	20241223	114200	110753440	5260	5270	5270	5260	112
523	20241223	114100	110164260	5270	5270	5270	5270	0
524	20241223	114000	110164260	5270	5270	5270	5270	1
525	20241223	113900	110158990	5260	5270	5270	5260	113
526	20241223	113800	109564540	5270	5270	5270	5270	0
527	20241223	113700	109564540	5270	5270	5270	5270	0
528	20241223	113600	109564540	5270	5270	5270	5270	0
529	20241223	113500	109564540	5270	5260	5270	5260	111
530	20241223	113400	108980620	5270	5270	5270	5270	0
531	20241223	113300	108980620	5270	5270	5270	5270	0
532	20241223	113200	108980620	5270	5270	5270	5270	11
533	20241223	113100	108922650	5270	5270	5270	5270	0
534	20241223	113000	108922650	5270	5270	5270	5270	0
535	20241223	112900	108922650	5270	5270	5270	5270	4
536	20241223	112800	108901570	5260	5260	5260	5260	106
537	20241223	112700	108344010	5260	5260	5260	5260	0
538	20241223	112600	108344010	5260	5260	5260	5260	88
539	20241223	112500	107881130	5260	5260	5260	5260	12
540	20241223	112400	107818010	5280	5280	5280	5280	1
541	20241223	112300	107812730	5270	5260	5280	5260	27
542	20241223	112200	107670430	5260	5250	5260	5250	16
543	20241223	112100	107586330	5240	5250	5250	5240	202
544	20241223	112000	106526850	5250	5250	5250	5250	500
545	20241223	111900	103901850	5250	5250	5250	5250	4
546	20241223	111800	103880850	5250	5250	5250	5250	97
547	20241223	111700	103371600	5270	5260	5270	5230	1351
548	20241223	111600	96296240	5260	5260	5260	5260	7
549	20241223	111500	96259420	5260	5260	5260	5260	7
550	20241223	111400	96222600	5270	5270	5270	5270	0
551	20241223	111300	96222600	5270	5270	5270	5270	0
552	20241223	111200	96222600	5270	5270	5270	5270	0
553	20241223	111100	96222600	5270	5280	5290	5270	102
554	20241223	111000	95684040	5280	5280	5280	5280	0
555	20241223	110900	95684040	5280	5280	5280	5280	2
556	20241223	110800	95673480	5250	5250	5250	5250	107
557	20241223	110700	95111730	5260	5270	5270	5260	16
558	20241223	110600	95027510	5270	5270	5270	5270	0
559	20241223	110500	95027510	5270	5280	5280	5270	11
560	20241223	110400	94969530	5250	5260	5260	5250	106
561	20241223	110300	94413020	5260	5260	5260	5260	6
562	20241223	110200	94381460	5260	5260	5260	5260	44
563	20241223	110100	94150020	5270	5260	5280	5260	6
564	20241223	110000	94118430	5240	5250	5250	5240	821
565	20241223	105900	89810170	5250	5250	5250	5250	0
566	20241223	105800	89810170	5250	5250	5250	5250	37
567	20241223	105700	89615920	5260	5260	5260	5260	101
568	20241223	105600	89084660	5270	5270	5270	5270	0
569	20241223	105500	89084660	5270	5270	5270	5270	0
570	20241223	105400	89084660	5270	5270	5270	5260	105
571	20241223	105300	88532310	5280	5280	5280	5280	0
572	20241223	105200	88532310	5280	5280	5280	5280	10
573	20241223	105100	88479510	5270	5270	5270	5270	0
574	20241223	105000	88479510	5270	5270	5270	5270	104
575	20241223	104900	87931430	5280	5280	5280	5280	1
576	20241223	104800	87926150	5270	5270	5270	5270	84
577	20241223	104700	87483470	5270	5270	5270	5270	21
578	20241223	104600	87372800	5280	5280	5280	5280	10
579	20241223	104500	87320000	5280	5280	5280	5280	0
580	20241223	104400	87320000	5280	5270	5280	5270	2
581	20241223	104300	87309450	5260	5260	5260	5260	106
582	20241223	104200	86751890	5270	5260	5270	5260	600
583	20241223	104100	83594890	5260	5260	5260	5260	0
584	20241223	104000	83594890	5260	5260	5260	5260	74
585	20241223	103900	83205650	5280	5280	5280	5280	0
586	20241223	103800	83205650	5280	5280	5280	5280	0
587	20241223	103700	83205650	5280	5270	5280	5270	105
588	20241223	103600	82652290	5270	5270	5270	5270	0
589	20241223	103500	82652290	5270	5270	5270	5270	0
590	20241223	103400	82652290	5270	5270	5270	5270	0
591	20241223	103300	82652290	5270	5270	5270	5270	1187
592	20241223	103200	76396800	5260	5260	5260	5260	500
593	20241223	103100	73766800	5270	5270	5270	5270	0
594	20241223	103000	73766800	5270	5260	5270	5260	106
595	20241223	102900	73209230	5270	5270	5270	5270	1
596	20241223	102800	73203960	5260	5260	5260	5260	95
597	20241223	102700	72704260	5260	5270	5270	5260	21
598	20241223	102600	72593790	5260	5260	5260	5260	172
599	20241223	102500	71689070	5270	5270	5270	5270	0
600	20241223	102400	71689070	5270	5270	5270	5270	0
601	20241223	102300	71689070	5270	5270	5270	5270	103
602	20241223	102200	71146260	5290	5280	5290	5280	70
603	20241223	102100	70776020	5280	5280	5280	5280	102
604	20241223	102000	70237460	5270	5270	5270	5270	0
605	20241223	101900	70237460	5270	5270	5270	5270	100
606	20241223	101800	69710460	5290	5290	5290	5290	0
607	20241223	101700	69710460	5290	5290	5290	5290	0
608	20241223	101600	69710460	5290	5280	5290	5280	4
609	20241223	101500	69689330	5290	5280	5290	5280	5
610	20241223	101400	69662920	5280	5280	5280	5280	0
611	20241223	101300	69662920	5280	5280	5280	5280	0
612	20241223	101200	69662920	5280	5290	5290	5280	101
613	20241223	101100	69129630	5280	5280	5280	5280	104
614	20241223	101000	68580510	5270	5270	5270	5270	0
615	20241223	100900	68580510	5270	5270	5270	5270	5
616	20241223	100800	68554160	5290	5290	5290	5290	0
617	20241223	100700	68554160	5290	5290	5290	5290	2
618	20241223	100600	68543580	5270	5280	5290	5270	355
619	20241223	100500	66671670	5280	5280	5280	5280	0
620	20241223	100400	66671670	5280	5280	5280	5280	0
621	20241223	100300	66671670	5280	5280	5280	5280	0
622	20241223	100200	66671670	5280	5270	5280	5270	103
623	20241223	100100	66128820	5280	5280	5280	5280	0
624	20241223	100000	66128820	5280	5280	5280	5280	57
625	20241223	095900	65827860	5270	5270	5270	5270	104
626	20241223	095800	65279780	5280	5270	5280	5270	108
627	20241223	095700	64710570	5280	5280	5280	5280	0
628	20241223	095600	64710570	5280	5280	5280	5280	0
629	20241223	095500	64710570	5280	5280	5280	5280	1
630	20241223	095400	64705290	5290	5290	5290	5290	1
631	20241223	095300	64700000	5280	5280	5280	5280	195
632	20241223	095200	63670400	5270	5270	5270	5270	133
633	20241223	095100	62969490	5280	5280	5280	5280	0
634	20241223	095000	62969490	5280	5280	5280	5280	0
635	20241223	094900	62969490	5280	5280	5280	5280	1
636	20241223	094800	62964210	5270	5280	5280	5270	146
637	20241223	094700	62194380	5280	5280	5280	5280	6
638	20241223	094600	62162700	5280	5280	5280	5280	30
639	20241223	094500	62004300	5270	5270	5270	5270	211
640	20241223	094400	60892330	5280	5280	5280	5280	0
641	20241223	094300	60892330	5280	5280	5280	5280	120
642	20241223	094200	60258730	5270	5270	5270	5270	385
643	20241223	094100	58229780	5260	5260	5260	5260	105
644	20241223	094000	57677480	5270	5270	5270	5270	2
645	20241223	093900	57666940	5270	5270	5270	5270	0
646	20241223	093800	57666940	5270	5260	5270	5260	108
647	20241223	093700	57098810	5270	5270	5270	5270	2
648	20241223	093600	57088270	5260	5260	5260	5260	120
649	20241223	093500	56457070	5260	5260	5260	5260	2
650	20241223	093400	56446550	5250	5250	5250	5250	0
651	20241223	093300	56446550	5250	5250	5250	5250	650
652	20241223	093200	53034050	5250	5230	5250	5230	11
653	20241223	093100	52976500	5250	5230	5250	5230	2864
654	20241223	093000	37943450	5230	5230	5230	5230	0
655	20241223	092900	37943450	5230	5230	5230	5230	216
656	20241223	092800	36813770	5230	5230	5230	5230	0
657	20241223	092700	36813770	5230	5230	5230	5230	103
658	20241223	092600	36275080	5240	5240	5240	5240	129
659	20241223	092500	35599120	5240	5240	5240	5240	5
660	20241223	092400	35572920	5230	5230	5230	5230	100
661	20241223	092300	35049920	5230	5250	5250	5230	763
662	20241223	092200	31059390	5250	5250	5250	5240	262
663	20241223	092100	29686470	5250	5250	5250	5250	1143
664	20241223	092000	23685720	5280	5280	5280	5280	10
665	20241223	091900	23632920	5260	5260	5260	5260	0
666	20241223	091800	23632920	5260	5260	5260	5260	0
667	20241223	091700	23632920	5260	5260	5260	5260	99
668	20241223	091600	23112180	5260	5260	5260	5260	40
669	20241223	091500	22901780	5260	5260	5260	5260	2900
670	20241223	091400	7647780	5250	5240	5250	5240	201
671	20241223	091300	6593570	5240	5240	5240	5240	0
672	20241223	091200	6593570	5240	5240	5240	5240	0
673	20241223	091100	6593570	5240	5240	5240	5240	0
674	20241223	091000	6593570	5240	5250	5250	5240	104
675	20241223	090900	6048600	5250	5240	5250	5240	370
676	20241223	090800	4109770	5240	5250	5250	5240	478
677	20241223	090700	1605020	5250	5240	5250	5240	105
678	20241223	090600	1054810	5250	5250	5250	5250	65
679	20241223	090500	713560	5260	5260	5260	5260	0
680	20241223	090400	713560	5260	5260	5260	5260	0
681	20241223	090300	713560	5260	5270	5270	5250	16
682	20241223	090200	629500	5270	5270	5270	5270	0
683	20241223	090100	629500	5270	5270	5270	5270	1
684	20241223	090000	624230	5230	5260	5260	5230	119