KissMeData/137080/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	202700	430440755	4470	4470	4470	4470	328
3	20241223	202600	430440755	4470	4470	4470	4470	0
4	20241223	202500	430440755	4470	4470	4470	4470	0
5	20241223	202400	430440755	4470	4470	4470	4470	0
6	20241223	202300	430440755	4470	4470	4470	4470	0
7	20241223	202200	430440755	4470	4470	4470	4470	0
8	20241223	202100	430440755	4470	4470	4470	4470	0
9	20241223	202000	430440755	4470	4470	4470	4470	0
10	20241223	201900	430440755	4470	4470	4470	4470	0
11	20241223	201800	430440755	4470	4470	4470	4470	0
12	20241223	201700	430440755	4470	4470	4470	4470	0
13	20241223	201600	430440755	4470	4470	4470	4470	0
14	20241223	201500	430440755	4470	4470	4470	4470	0
15	20241223	201400	430440755	4470	4470	4470	4470	0
16	20241223	201300	430440755	4470	4470	4470	4470	0
17	20241223	201200	430440755	4470	4470	4470	4470	0
18	20241223	201100	430440755	4470	4470	4470	4470	0
19	20241223	201000	430440755	4470	4470	4470	4470	0
20	20241223	200900	430440755	4470	4470	4470	4470	0
21	20241223	200800	430440755	4470	4470	4470	4470	0
22	20241223	200700	430440755	4470	4470	4470	4470	0
23	20241223	200600	430440755	4470	4470	4470	4470	0
24	20241223	200500	430440755	4470	4470	4470	4470	0
25	20241223	200400	430440755	4470	4470	4470	4470	0
26	20241223	200300	430440755	4470	4470	4470	4470	0
27	20241223	200200	430440755	4470	4470	4470	4470	0
28	20241223	200100	430440755	4470	4470	4470	4470	0
29	20241223	200000	430440755	4470	4470	4470	4470	0
30	20241223	195900	430440755	4470	4470	4470	4470	0
31	20241223	195800	430440755	4470	4470	4470	4470	0
32	20241223	195700	430440755	4470	4470	4470	4470	328
33	20241223	195600	430440755	4470	4470	4470	4470	0
34	20241223	195500	430440755	4470	4470	4470	4470	0
35	20241223	195400	430440755	4470	4470	4470	4470	0
36	20241223	195300	430440755	4470	4470	4470	4470	0
37	20241223	195200	430440755	4470	4470	4470	4470	0
38	20241223	195100	430440755	4470	4470	4470	4470	0
39	20241223	195000	430440755	4470	4470	4470	4470	0
40	20241223	194900	430440755	4470	4470	4470	4470	0
41	20241223	194800	430440755	4470	4470	4470	4470	0
42	20241223	194700	430440755	4470	4470	4470	4470	0
43	20241223	194600	430440755	4470	4470	4470	4470	0
44	20241223	194500	430440755	4470	4470	4470	4470	0
45	20241223	194400	430440755	4470	4470	4470	4470	0
46	20241223	194300	430440755	4470	4470	4470	4470	0
47	20241223	194200	430440755	4470	4470	4470	4470	0
48	20241223	194100	430440755	4470	4470	4470	4470	0
49	20241223	194000	430440755	4470	4470	4470	4470	0
50	20241223	193900	430440755	4470	4470	4470	4470	0
51	20241223	193800	430440755	4470	4470	4470	4470	0
52	20241223	193700	430440755	4470	4470	4470	4470	0
53	20241223	193600	430440755	4470	4470	4470	4470	0
54	20241223	193500	430440755	4470	4470	4470	4470	0
55	20241223	193400	430440755	4470	4470	4470	4470	0
56	20241223	193300	430440755	4470	4470	4470	4470	0
57	20241223	193200	430440755	4470	4470	4470	4470	0
58	20241223	193100	430440755	4470	4470	4470	4470	0
59	20241223	193000	430440755	4470	4470	4470	4470	0
60	20241223	192900	430440755	4470	4470	4470	4470	0
61	20241223	192800	430440755	4470	4470	4470	4470	0
62	20241223	192700	430440755	4470	4470	4470	4470	328
63	20241223	192600	430440755	4470	4470	4470	4470	0
64	20241223	192500	430440755	4470	4470	4470	4470	0
65	20241223	192400	430440755	4470	4470	4470	4470	0
66	20241223	192300	430440755	4470	4470	4470	4470	0
67	20241223	192200	430440755	4470	4470	4470	4470	0
68	20241223	192100	430440755	4470	4470	4470	4470	0
69	20241223	192000	430440755	4470	4470	4470	4470	0
70	20241223	191900	430440755	4470	4470	4470	4470	0
71	20241223	191800	430440755	4470	4470	4470	4470	0
72	20241223	191700	430440755	4470	4470	4470	4470	0
73	20241223	191600	430440755	4470	4470	4470	4470	0
74	20241223	191500	430440755	4470	4470	4470	4470	0
75	20241223	191400	430440755	4470	4470	4470	4470	0
76	20241223	191300	430440755	4470	4470	4470	4470	0
77	20241223	191200	430440755	4470	4470	4470	4470	0
78	20241223	191100	430440755	4470	4470	4470	4470	0
79	20241223	191000	430440755	4470	4470	4470	4470	0
80	20241223	190900	430440755	4470	4470	4470	4470	0
81	20241223	190800	430440755	4470	4470	4470	4470	0
82	20241223	190700	430440755	4470	4470	4470	4470	0
83	20241223	190600	430440755	4470	4470	4470	4470	0
84	20241223	190500	430440755	4470	4470	4470	4470	0
85	20241223	190400	430440755	4470	4470	4470	4470	0
86	20241223	190300	430440755	4470	4470	4470	4470	0
87	20241223	190200	430440755	4470	4470	4470	4470	0
88	20241223	190100	430440755	4470	4470	4470	4470	0
89	20241223	190000	430440755	4470	4470	4470	4470	0
90	20241223	185900	430440755	4470	4470	4470	4470	0
91	20241223	185800	430440755	4470	4470	4470	4470	0
92	20241223	185700	430440755	4470	4470	4470	4470	328
93	20241223	185600	430440755	4470	4470	4470	4470	0
94	20241223	185500	430440755	4470	4470	4470	4470	0
95	20241223	185400	430440755	4470	4470	4470	4470	0
96	20241223	185300	430440755	4470	4470	4470	4470	0
97	20241223	185200	430440755	4470	4470	4470	4470	0
98	20241223	185100	430440755	4470	4470	4470	4470	0
99	20241223	185000	430440755	4470	4470	4470	4470	0
100	20241223	184900	430440755	4470	4470	4470	4470	0
101	20241223	184800	430440755	4470	4470	4470	4470	0
102	20241223	184700	430440755	4470	4470	4470	4470	0
103	20241223	184600	430440755	4470	4470	4470	4470	0
104	20241223	184500	430440755	4470	4470	4470	4470	0
105	20241223	184400	430440755	4470	4470	4470	4470	0
106	20241223	184300	430440755	4470	4470	4470	4470	0
107	20241223	184200	430440755	4470	4470	4470	4470	0
108	20241223	184100	430440755	4470	4470	4470	4470	0
109	20241223	184000	430440755	4470	4470	4470	4470	0
110	20241223	183900	430440755	4470	4470	4470	4470	0
111	20241223	183800	430440755	4470	4470	4470	4470	0
112	20241223	183700	430440755	4470	4470	4470	4470	0
113	20241223	183600	430440755	4470	4470	4470	4470	0
114	20241223	183500	430440755	4470	4470	4470	4470	0
115	20241223	183400	430440755	4470	4470	4470	4470	0
116	20241223	183300	430440755	4470	4470	4470	4470	0
117	20241223	183200	430440755	4470	4470	4470	4470	0
118	20241223	183100	430440755	4470	4470	4470	4470	0
119	20241223	183000	430440755	4470	4470	4470	4470	0
120	20241223	182900	430440755	4470	4470	4470	4470	0
121	20241223	182800	430440755	4470	4470	4470	4470	0
122	20241223	182700	430440755	4470	4470	4470	4470	328
123	20241223	182600	430440755	4470	4470	4470	4470	0
124	20241223	182500	430440755	4470	4470	4470	4470	0
125	20241223	182400	430440755	4470	4470	4470	4470	0
126	20241223	182300	430440755	4470	4470	4470	4470	0
127	20241223	182200	430440755	4470	4470	4470	4470	0
128	20241223	182100	430440755	4470	4470	4470	4470	0
129	20241223	182000	430440755	4470	4470	4470	4470	0
130	20241223	181900	430440755	4470	4470	4470	4470	0
131	20241223	181800	430440755	4470	4470	4470	4470	0
132	20241223	181700	430440755	4470	4470	4470	4470	0
133	20241223	181600	430440755	4470	4470	4470	4470	0
134	20241223	181500	430440755	4470	4470	4470	4470	0
135	20241223	181400	430440755	4470	4470	4470	4470	0
136	20241223	181300	430440755	4470	4470	4470	4470	0
137	20241223	181200	430440755	4470	4470	4470	4470	0
138	20241223	181100	430440755	4470	4470	4470	4470	0
139	20241223	181000	430440755	4470	4470	4470	4470	0
140	20241223	180900	430440755	4470	4470	4470	4470	0
141	20241223	180800	430440755	4470	4470	4470	4470	0
142	20241223	180700	430440755	4470	4470	4470	4470	0
143	20241223	180600	430440755	4470	4470	4470	4470	0
144	20241223	180500	430440755	4470	4470	4470	4470	0
145	20241223	180400	430440755	4470	4470	4470	4470	0
146	20241223	180300	430440755	4470	4470	4470	4470	0
147	20241223	180200	430440755	4470	4470	4470	4470	0
148	20241223	180100	430440755	4470	4470	4470	4470	0
149	20241223	180000	430440755	4470	4470	4470	4470	0
150	20241223	175900	430440755	4470	4470	4470	4470	0
151	20241223	175800	430440755	4470	4470	4470	4470	0
152	20241223	175700	430440755	4470	4470	4470	4470	328
153	20241223	175600	430440755	4470	4470	4470	4470	0
154	20241223	175500	430440755	4470	4470	4470	4470	0
155	20241223	175400	430440755	4470	4470	4470	4470	0
156	20241223	175300	430440755	4470	4470	4470	4470	0
157	20241223	175200	430440755	4470	4470	4470	4470	0
158	20241223	175100	430440755	4470	4470	4470	4470	0
159	20241223	175000	430440755	4470	4470	4470	4470	0
160	20241223	174900	430440755	4470	4470	4470	4470	0
161	20241223	174800	430440755	4470	4470	4470	4470	0
162	20241223	174700	430440755	4470	4470	4470	4470	0
163	20241223	174600	430440755	4470	4470	4470	4470	0
164	20241223	174500	430440755	4470	4470	4470	4470	0
165	20241223	174400	430440755	4470	4470	4470	4470	0
166	20241223	174300	430440755	4470	4470	4470	4470	0
167	20241223	174200	430440755	4470	4470	4470	4470	0
168	20241223	174100	430440755	4470	4470	4470	4470	0
169	20241223	174000	430440755	4470	4470	4470	4470	0
170	20241223	173900	430440755	4470	4470	4470	4470	0
171	20241223	173800	430440755	4470	4470	4470	4470	0
172	20241223	173700	430440755	4470	4470	4470	4470	0
173	20241223	173600	430440755	4470	4470	4470	4470	0
174	20241223	173500	430440755	4470	4470	4470	4470	0
175	20241223	173400	430440755	4470	4470	4470	4470	0
176	20241223	173300	430440755	4470	4470	4470	4470	0
177	20241223	173200	430440755	4470	4470	4470	4470	0
178	20241223	173100	430440755	4470	4470	4470	4470	0
179	20241223	173000	430440755	4470	4470	4470	4470	0
180	20241223	172900	430440755	4470	4470	4470	4470	0
181	20241223	172800	430440755	4470	4470	4470	4470	0
182	20241223	172700	430440755	4470	4470	4470	4470	328
183	20241223	172600	430440755	4470	4470	4470	4470	0
184	20241223	172500	430440755	4470	4470	4470	4470	0
185	20241223	172400	430440755	4470	4470	4470	4470	0
186	20241223	172300	430440755	4470	4470	4470	4470	0
187	20241223	172200	430440755	4470	4470	4470	4470	0
188	20241223	172100	430440755	4470	4470	4470	4470	0
189	20241223	172000	430440755	4470	4470	4470	4470	0
190	20241223	171900	430440755	4470	4470	4470	4470	0
191	20241223	171800	430440755	4470	4470	4470	4470	0
192	20241223	171700	430440755	4470	4470	4470	4470	0
193	20241223	171600	430440755	4470	4470	4470	4470	0
194	20241223	171500	430440755	4470	4470	4470	4470	0
195	20241223	171400	430440755	4470	4470	4470	4470	0
196	20241223	171300	430440755	4470	4470	4470	4470	0
197	20241223	171200	430440755	4470	4470	4470	4470	0
198	20241223	171100	430440755	4470	4470	4470	4470	0
199	20241223	171000	430440755	4470	4470	4470	4470	0
200	20241223	170900	430440755	4470	4470	4470	4470	0
201	20241223	170800	430440755	4470	4470	4470	4470	0
202	20241223	170700	430440755	4470	4470	4470	4470	0
203	20241223	170600	430440755	4470	4470	4470	4470	0
204	20241223	170500	430440755	4470	4470	4470	4470	0
205	20241223	170400	430440755	4470	4470	4470	4470	0
206	20241223	170300	430440755	4470	4470	4470	4470	0
207	20241223	170200	430440755	4470	4470	4470	4470	0
208	20241223	170100	430440755	4470	4470	4470	4470	0
209	20241223	170000	430440755	4470	4470	4470	4470	0
210	20241223	165900	430440755	4470	4470	4470	4470	0
211	20241223	165800	430440755	4470	4470	4470	4470	0
212	20241223	165700	430440755	4470	4470	4470	4470	328
213	20241223	165600	430440755	4470	4470	4470	4470	0
214	20241223	165500	430440755	4470	4470	4470	4470	0
215	20241223	165400	430440755	4470	4470	4470	4470	0
216	20241223	165300	430440755	4470	4470	4470	4470	0
217	20241223	165200	430440755	4470	4470	4470	4470	0
218	20241223	165100	430440755	4470	4470	4470	4470	0
219	20241223	165000	430440755	4470	4470	4470	4470	0
220	20241223	164900	430440755	4470	4470	4470	4470	0
221	20241223	164800	430440755	4470	4470	4470	4470	0
222	20241223	164700	430440755	4470	4470	4470	4470	0
223	20241223	164600	430440755	4470	4470	4470	4470	0
224	20241223	164500	430440755	4470	4470	4470	4470	0
225	20241223	164400	430440755	4470	4470	4470	4470	0
226	20241223	164300	430440755	4470	4470	4470	4470	0
227	20241223	164200	430440755	4470	4470	4470	4470	0
228	20241223	164100	430440755	4470	4470	4470	4470	0
229	20241223	164000	430440755	4470	4470	4470	4470	0
230	20241223	163900	430440755	4470	4470	4470	4470	0
231	20241223	163800	430440755	4470	4470	4470	4470	0
232	20241223	163700	430440755	4470	4470	4470	4470	0
233	20241223	163600	430440755	4470	4470	4470	4470	0
234	20241223	163500	430440755	4470	4470	4470	4470	0
235	20241223	163400	430440755	4470	4470	4470	4470	0
236	20241223	163300	430440755	4470	4470	4470	4470	0
237	20241223	163200	430440755	4470	4470	4470	4470	0
238	20241223	163100	430440755	4470	4470	4470	4470	0
239	20241223	163000	430440755	4470	4470	4470	4470	0
240	20241223	162900	430440755	4470	4470	4470	4470	0
241	20241223	162800	430440755	4470	4470	4470	4470	0
242	20241223	162700	430440755	4470	4470	4470	4470	328
243	20241223	162600	430440755	4470	4470	4470	4470	0
244	20241223	162500	430440755	4470	4470	4470	4470	0
245	20241223	162400	430440755	4470	4470	4470	4470	0
246	20241223	162300	430440755	4470	4470	4470	4470	0
247	20241223	162200	430440755	4470	4470	4470	4470	0
248	20241223	162100	430440755	4470	4470	4470	4470	0
249	20241223	162000	430440755	4470	4470	4470	4470	0
250	20241223	161900	430440755	4470	4470	4470	4470	0
251	20241223	161800	430440755	4470	4470	4470	4470	0
252	20241223	161700	430440755	4470	4470	4470	4470	0
253	20241223	161600	430440755	4470	4470	4470	4470	0
254	20241223	161500	430440755	4470	4470	4470	4470	0
255	20241223	161400	430440755	4470	4470	4470	4470	0
256	20241223	161300	430440755	4470	4470	4470	4470	0
257	20241223	161200	430440755	4470	4470	4470	4470	0
258	20241223	161100	430440755	4470	4470	4470	4470	0
259	20241223	161000	430440755	4470	4470	4470	4470	0
260	20241223	160900	430440755	4470	4470	4470	4470	0
261	20241223	160800	430440755	4470	4470	4470	4470	0
262	20241223	160700	430440755	4470	4470	4470	4470	0
263	20241223	160600	430440755	4470	4470	4470	4470	0
264	20241223	160500	430440755	4470	4470	4470	4470	0
265	20241223	160400	430440755	4470	4470	4470	4470	0
266	20241223	160300	430440755	4470	4470	4470	4470	0
267	20241223	160200	430440755	4470	4470	4470	4470	0
268	20241223	160100	430440755	4470	4470	4470	4470	0
269	20241223	160000	430440755	4470	4470	4470	4470	0
270	20241223	155900	430440755	4470	4470	4470	4470	0
271	20241223	155800	430440755	4470	4470	4470	4470	0
272	20241223	155700	430440755	4470	4470	4470	4470	328
273	20241223	155600	430440755	4470	4470	4470	4470	0
274	20241223	155500	430440755	4470	4470	4470	4470	0
275	20241223	155400	430440755	4470	4470	4470	4470	0
276	20241223	155300	430440755	4470	4470	4470	4470	0
277	20241223	155200	430440755	4470	4470	4470	4470	0
278	20241223	155100	430440755	4470	4470	4470	4470	0
279	20241223	155000	430440755	4470	4470	4470	4470	0
280	20241223	154900	430440755	4470	4470	4470	4470	0
281	20241223	154800	430440755	4470	4470	4470	4470	0
282	20241223	154700	430440755	4470	4470	4470	4470	0
283	20241223	154600	430440755	4470	4470	4470	4470	0
284	20241223	154500	430440755	4470	4470	4470	4470	0
285	20241223	154400	430440755	4470	4470	4470	4470	0
286	20241223	154300	430440755	4470	4470	4470	4470	0
287	20241223	154200	430440755	4470	4470	4470	4470	0
288	20241223	154100	430440755	4470	4470	4470	4470	0
289	20241223	154000	430440755	4470	4470	4470	4470	0
290	20241223	153900	430440755	4470	4470	4470	4470	0
291	20241223	153800	430440755	4470	4470	4470	4470	0
292	20241223	153700	430440755	4470	4470	4470	4470	0
293	20241223	153600	430440755	4470	4470	4470	4470	0
294	20241223	153500	430440755	4470	4470	4470	4470	0
295	20241223	153400	430440755	4470	4470	4470	4470	0
296	20241223	153300	430440755	4470	4470	4470	4470	0
297	20241223	153200	430440755	4470	4470	4470	4470	0
298	20241223	153100	430440755	4470	4470	4470	4470	0
299	20241223	153000	430440755	4470	4470	4470	4470	328
300	20241223	152900	428974595	4470	4470	4470	4470	0
301	20241223	152800	428974595	4470	4470	4470	4470	0
302	20241223	152700	428974595	4470	4470	4470	4470	0
303	20241223	152600	428974595	4470	4470	4470	4470	0
304	20241223	152500	428974595	4470	4470	4470	4470	0
305	20241223	152400	428974595	4470	4470	4470	4470	0
306	20241223	152300	428974595	4470	4470	4470	4470	0
307	20241223	152200	428974595	4470	4470	4470	4470	0
308	20241223	152100	428974595	4470	4470	4470	4470	0
309	20241223	152000	428974595	4470	4470	4470	4470	0
310	20241223	151900	428974595	4470	4500	4500	4470	1051
311	20241223	151800	424248275	4500	4500	4500	4500	55
312	20241223	151700	424000775	4510	4510	4510	4510	31
313	20241223	151600	423860965	4500	4500	4510	4500	69
314	20241223	151500	423550455	4515	4515	4515	4515	105
315	20241223	151400	423076380	4515	4515	4515	4515	0
316	20241223	151300	423076380	4515	4515	4515	4500	146
317	20241223	151200	422417340	4520	4510	4520	4510	161
318	20241223	151100	421690160	4500	4500	4500	4500	0
319	20241223	151000	421690160	4500	4500	4500	4500	35
320	20241223	150900	421532660	4500	4500	4500	4500	1
321	20241223	150800	421528160	4520	4520	4520	4520	16
322	20241223	150700	421455840	4505	4505	4505	4505	20
323	20241223	150600	421365740	4500	4495	4500	4495	1778
324	20241223	150500	413365655	4495	4495	4495	4495	238
325	20241223	150400	412295845	4495	4495	4495	4495	12
326	20241223	150300	412241905	4520	4520	4520	4520	16
327	20241223	150200	412169585	4520	4520	4520	4520	569
328	20241223	150100	409597705	4520	4520	4520	4520	0
329	20241223	150000	409597705	4520	4520	4520	4520	124
330	20241223	145900	409037225	4520	4520	4520	4520	3
331	20241223	145800	409023665	4520	4520	4520	4520	10
332	20241223	145700	408978465	4490	4490	4490	4490	500
333	20241223	145600	406733465	4525	4525	4525	4525	25
334	20241223	145500	406620340	4525	4530	4530	4525	431
335	20241223	145400	404668160	4530	4525	4530	4525	48
336	20241223	145300	404450905	4530	4520	4530	4520	225
337	20241223	145200	403433655	4515	4510	4515	4510	190
338	20241223	145100	402575815	4515	4515	4515	4515	3
339	20241223	145000	402562270	4520	4520	4520	4520	0
340	20241223	144900	402562270	4520	4520	4520	4520	0
341	20241223	144800	402562270	4520	4520	4520	4520	0
342	20241223	144700	402562270	4520	4520	4520	4520	1
343	20241223	144600	402557750	4490	4490	4490	4490	250
344	20241223	144500	401435250	4490	4490	4490	4490	0
345	20241223	144400	401435250	4490	4490	4490	4490	0
346	20241223	144300	401435250	4490	4490	4490	4490	5
347	20241223	144200	401412800	4520	4520	4520	4520	100
348	20241223	144100	400960800	4525	4525	4525	4525	0
349	20241223	144000	400960800	4525	4520	4525	4520	163
350	20241223	143900	400223725	4510	4520	4520	4510	158
351	20241223	143800	399509605	4520	4515	4520	4515	89
352	20241223	143700	399107540	4515	4515	4515	4515	158
353	20241223	143600	398394170	4515	4515	4515	4515	169
354	20241223	143500	397631135	4510	4510	4510	4510	172
355	20241223	143400	396855415	4500	4500	4500	4500	0
356	20241223	143300	396855415	4500	4500	4500	4500	159
357	20241223	143200	396139915	4500	4500	4500	4500	159
358	20241223	143100	395424415	4480	4480	4480	4480	144
359	20241223	143000	394779295	4470	4465	4470	4465	249
360	20241223	142900	393666510	4465	4465	4465	4465	275
361	20241223	142800	392438635	4475	4525	4525	4390	1470
362	20241223	142700	385896035	4525	4525	4525	4525	40
363	20241223	142600	385715035	4530	4530	4530	4530	186
364	20241223	142500	384872455	4530	4520	4530	4520	1457
365	20241223	142400	378277725	4520	4520	4520	4520	3
366	20241223	142300	378264165	4520	4520	4520	4520	0
367	20241223	142200	378264165	4520	4520	4520	4520	4
368	20241223	142100	378246085	4485	4520	4520	4485	1098
369	20241223	142000	373304310	4520	4500	4520	4500	118
370	20241223	141900	372772175	4490	4490	4490	4490	31
371	20241223	141800	372632985	4485	4485	4485	4485	54
372	20241223	141700	372390795	4470	4490	4490	4470	53
373	20241223	141600	372153865	4470	4470	4470	4470	4
374	20241223	141500	372135985	4470	4455	4470	4455	2
375	20241223	141400	372127060	4465	4465	4465	4465	1
376	20241223	141300	372122595	4470	4470	4470	4470	0
377	20241223	141200	372122595	4470	4470	4470	4470	0
378	20241223	141100	372122595	4470	4470	4470	4470	2
379	20241223	141000	372113655	4410	4445	4465	4410	53
380	20241223	140900	371879005	4505	4505	4505	4505	0
381	20241223	140800	371879005	4505	4505	4505	4505	0
382	20241223	140700	371879005	4505	4510	4510	4400	987
383	20241223	140600	367486850	4500	4505	4505	4500	223
384	20241223	140500	366482735	4520	4520	4525	4520	76
385	20241223	140400	366139110	4525	4525	4525	4520	776
386	20241223	140300	362630170	4525	4520	4525	4515	404
387	20241223	140200	360805195	4520	4520	4520	4520	424
388	20241223	140100	358888715	4520	4520	4520	4520	288
389	20241223	140000	357586955	4520	4515	4520	4510	508
390	20241223	135900	355292690	4520	4515	4520	4510	929
391	20241223	135800	351098490	4515	4510	4515	4510	10
392	20241223	135700	351053345	4515	4515	4515	4515	314
393	20241223	135600	349635635	4515	4515	4515	4515	485
394	20241223	135500	347445860	4515	4510	4515	4505	213
395	20241223	135400	346485805	4510	4510	4515	4510	261
396	20241223	135300	345308690	4515	4500	4515	4500	361
397	20241223	135200	343681275	4505	4500	4505	4500	241
398	20241223	135100	342596595	4500	4495	4500	4495	401
399	20241223	135000	340793595	4500	4495	4500	4495	647
400	20241223	134900	337882595	4500	4500	4500	4495	280
401	20241223	134800	336622605	4500	4500	4500	4500	288
402	20241223	134700	335326605	4500	4495	4500	4495	2
403	20241223	134600	335317610	4500	4495	4500	4490	269
404	20241223	134500	334108455	4495	4495	4495	4495	298
405	20241223	134400	332768945	4495	4495	4495	4495	367
406	20241223	134300	331119280	4495	4490	4495	4490	28
407	20241223	134200	330993525	4490	4470	4490	4470	11
408	20241223	134100	330944335	4495	4495	4495	4495	1
409	20241223	134000	330939840	4490	4480	4495	4480	2091
410	20241223	133900	321548020	4485	4485	4485	4485	0
411	20241223	133800	321548020	4485	4485	4485	4485	0
412	20241223	133700	321548020	4485	4485	4485	4485	112
413	20241223	133600	321045700	4480	4480	4485	4480	74
414	20241223	133500	320714175	4470	4470	4470	4470	0
415	20241223	133400	320714175	4470	4470	4470	4470	0
416	20241223	133300	320714175	4470	4470	4470	4470	564
417	20241223	133200	318193095	4470	4480	4480	4470	240
418	20241223	133100	317119295	4480	4480	4480	4480	100
419	20241223	133000	316671295	4485	4475	4485	4475	251
420	20241223	132900	315548060	4470	4470	4470	4470	188
421	20241223	132800	314707700	4470	4480	4480	4470	196
422	20241223	132700	313829800	4480	4480	4480	4480	337
423	20241223	132600	312320040	4480	4480	4480	4480	569
424	20241223	132500	309770920	4480	4475	4480	4475	2782
425	20241223	132400	297321310	4470	4460	4470	4460	3596
426	20241223	132300	281273705	4460	4460	4460	4460	315
427	20241223	132200	279868805	4460	4455	4460	4455	36
428	20241223	132100	279708250	4460	4460	4460	4460	0
429	20241223	132000	279708250	4460	4460	4460	4460	9
430	20241223	131900	279668110	4450	4450	4450	4450	0
431	20241223	131800	279668110	4450	4450	4450	4450	2239
432	20241223	131700	269704560	4450	4450	4450	4450	0
433	20241223	131600	269704560	4450	4450	4450	4450	638
434	20241223	131500	266865460	4460	4455	4460	4450	537
435	20241223	131400	264472400	4455	4455	4455	4455	211
436	20241223	131300	263532395	4455	4455	4455	4455	461
437	20241223	131200	261478640	4460	4460	4460	4455	456
438	20241223	131100	259445485	4465	4460	4465	4455	22
439	20241223	131000	259347360	4465	4455	4465	4455	194
440	20241223	130900	258483060	4455	4455	4455	4450	123
441	20241223	130800	257935100	4450	4450	4450	4450	320
442	20241223	130700	256511100	4450	4450	4450	4450	455
443	20241223	130600	254486350	4445	4445	4445	4445	78
444	20241223	130500	254139640	4450	4445	4450	4445	103
445	20241223	130400	253681780	4445	4445	4445	4445	9
446	20241223	130300	253641775	4445	4440	4445	4440	210
447	20241223	130200	252709360	4440	4440	4440	4440	0
448	20241223	130100	252709360	4440	4440	4440	4440	0
449	20241223	130000	252709360	4440	4440	4440	4440	1
450	20241223	125900	252704920	4415	4415	4415	4415	500
451	20241223	125800	250497420	4440	4435	4440	4435	5
452	20241223	125700	250475240	4435	4435	4435	4435	1
453	20241223	125600	250470805	4415	4440	4440	4415	161
454	20241223	125500	249759965	4430	4430	4430	4430	0
455	20241223	125400	249759965	4430	4435	4435	4430	1237
456	20241223	125300	244280050	4440	4440	4440	4440	0
457	20241223	125200	244280050	4440	4435	4440	4435	3
458	20241223	125100	244266740	4440	4440	4440	4440	0
459	20241223	125000	244266740	4440	4430	4440	4430	31
460	20241223	124900	244129400	4445	4445	4445	4430	1198
461	20241223	124800	238804355	4450	4450	4450	4450	0
462	20241223	124700	238804355	4450	4450	4450	4445	849
463	20241223	124600	235026315	4450	4450	4450	4450	320
464	20241223	124500	233602315	4450	4450	4450	4450	0
465	20241223	124400	233602315	4450	4445	4450	4445	615
466	20241223	124300	230865580	4450	4450	4450	4450	24
467	20241223	124200	230758780	4450	4445	4450	4445	403
468	20241223	124100	228965550	4450	4450	4450	4450	0
469	20241223	124000	228965550	4450	4445	4450	4445	697
470	20241223	123900	225864500	4450	4445	4450	4445	66
471	20241223	123800	225571125	4445	4450	4450	4445	180
472	20241223	123700	224770275	4450	4450	4450	4450	319
473	20241223	123600	223350725	4450	4445	4450	4445	208
474	20241223	123500	222425960	4445	4430	4445	4430	114
475	20241223	123400	221920295	4445	4435	4445	4435	254
476	20241223	123300	220791295	4430	4430	4430	4430	95
477	20241223	123200	220370445	4430	4430	4430	4420	48
478	20241223	123100	220158050	4425	4425	4425	4425	61
479	20241223	123000	219888125	4425	4425	4425	4425	22
480	20241223	122900	219790775	4435	4435	4435	4435	0
481	20241223	122800	219790775	4435	4435	4435	4435	0
482	20241223	122700	219790775	4435	4435	4435	4435	1
483	20241223	122600	219786340	4405	4445	4450	4405	707
484	20241223	122500	216646800	4450	4445	4450	4445	19
485	20241223	122400	216562340	4450	4450	4450	4450	0
486	20241223	122300	216562340	4450	4445	4450	4445	336
487	20241223	122200	215068155	4445	4440	4445	4440	12
488	20241223	122100	215014820	4440	4445	4445	4440	13
489	20241223	122000	214957090	4440	4435	4440	4435	737
490	20241223	121900	211688430	4435	4430	4435	4430	260
491	20241223	121800	210536465	4430	4430	4430	4430	163
492	20241223	121700	209814375	4425	4430	4430	4425	27
493	20241223	121600	209694880	4425	4435	4435	4425	82
494	20241223	121500	209331910	4430	4415	4430	4415	522
495	20241223	121400	207023225	4415	4415	4415	4415	0
496	20241223	121300	207023225	4415	4410	4415	4410	449
497	20241223	121200	205042440	4405	4400	4405	4400	483
498	20241223	121100	202917190	4400	4400	4400	4400	0
499	20241223	121000	202917190	4400	4400	4400	4400	4
500	20241223	120900	202899590	4395	4395	4395	4395	20
501	20241223	120800	202811690	4380	4380	4380	4380	0
502	20241223	120700	202811690	4380	4380	4380	4380	0
503	20241223	120600	202811690	4380	4380	4380	4380	0
504	20241223	120500	202811690	4380	4380	4380	4380	0
505	20241223	120400	202811690	4380	4380	4380	4380	0
506	20241223	120300	202811690	4380	4380	4380	4380	0
507	20241223	120200	202811690	4380	4380	4380	4380	51
508	20241223	120100	202588310	4395	4395	4395	4395	5
509	20241223	120000	202566335	4395	4395	4395	4395	363
510	20241223	115900	200970950	4400	4395	4400	4395	56
511	20241223	115800	200724825	4385	4385	4385	4385	0
512	20241223	115700	200724825	4385	4385	4385	4385	0
513	20241223	115600	200724825	4385	4385	4385	4385	0
514	20241223	115500	200724825	4385	4385	4385	4385	2
515	20241223	115400	200716055	4395	4395	4395	4395	100
516	20241223	115300	200276555	4395	4395	4395	4395	0
517	20241223	115200	200276555	4395	4395	4395	4395	75
518	20241223	115100	199946930	4395	4395	4395	4395	0
519	20241223	115000	199946930	4395	4395	4395	4395	0
520	20241223	114900	199946930	4395	4390	4395	4390	450
521	20241223	114800	197971280	4390	4390	4390	4390	86
522	20241223	114700	197593740	4390	4390	4390	4390	0
523	20241223	114600	197593740	4390	4390	4390	4390	0
524	20241223	114500	197593740	4390	4390	4390	4390	0
525	20241223	114400	197593740	4390	4390	4390	4390	1
526	20241223	114300	197589350	4395	4390	4395	4390	10
527	20241223	114200	197545420	4390	4385	4390	4385	121
528	20241223	114100	197014785	4375	4375	4375	4375	0
529	20241223	114000	197014785	4375	4375	4375	4375	0
530	20241223	113900	197014785	4375	4375	4375	4375	0
531	20241223	113800	197014785	4375	4375	4375	4375	0
532	20241223	113700	197014785	4375	4375	4390	4375	802
533	20241223	113600	193501405	4375	4375	4375	4375	30
534	20241223	113500	193370155	4365	4365	4370	4365	251
535	20241223	113400	192274310	4365	4360	4365	4360	145
536	20241223	113300	191641400	4370	4370	4370	4370	0
537	20241223	113200	191641400	4370	4370	4370	4370	0
538	20241223	113100	191641400	4370	4370	4370	4370	1
539	20241223	113000	191637030	4360	4360	4360	4360	0
540	20241223	112900	191637030	4360	4360	4360	4360	256
541	20241223	112800	190520870	4360	4360	4360	4360	590
542	20241223	112700	187948470	4360	4360	4360	4360	0
543	20241223	112600	187948470	4360	4360	4360	4360	0
544	20241223	112500	187948470	4360	4360	4360	4360	0
545	20241223	112400	187948470	4360	4360	4360	4360	184
546	20241223	112300	187146230	4365	4365	4365	4365	0
547	20241223	112200	187146230	4365	4365	4365	4365	18
548	20241223	112100	187067660	4365	4365	4365	4365	0
549	20241223	112000	187067660	4365	4365	4365	4365	300
550	20241223	111900	185758160	4365	4365	4365	4365	1
551	20241223	111800	185753795	4365	4365	4365	4365	0
552	20241223	111700	185753795	4365	4365	4365	4365	0
553	20241223	111600	185753795	4365	4365	4365	4365	0
554	20241223	111500	185753795	4365	4365	4365	4365	0
555	20241223	111400	185753795	4365	4365	4365	4365	0
556	20241223	111300	185753795	4365	4365	4365	4365	1
557	20241223	111200	185749430	4355	4355	4355	4355	0
558	20241223	111100	185749430	4355	4355	4355	4355	5
559	20241223	111000	185727655	4355	4355	4355	4355	0
560	20241223	110900	185727655	4355	4355	4355	4355	0
561	20241223	110800	185727655	4355	4355	4355	4355	0
562	20241223	110700	185727655	4355	4355	4355	4355	49
563	20241223	110600	185514260	4350	4350	4350	4350	0
564	20241223	110500	185514260	4350	4350	4350	4350	0
565	20241223	110400	185514260	4350	4350	4350	4350	0
566	20241223	110300	185514260	4350	4355	4355	4350	790
567	20241223	110200	182077700	4375	4375	4375	4375	0
568	20241223	110100	182077700	4375	4375	4375	4375	1
569	20241223	110000	182073325	4355	4355	4355	4355	5
570	20241223	105900	182051550	4355	4355	4355	4355	0
571	20241223	105800	182051550	4355	4360	4360	4355	121
572	20241223	105700	181524550	4360	4360	4360	4360	4
573	20241223	105600	181507110	4355	4360	4360	4355	21
574	20241223	105500	181415600	4360	4360	4360	4360	235
575	20241223	105400	180391000	4355	4355	4355	4355	0
576	20241223	105300	180391000	4355	4355	4355	4355	17
577	20241223	105200	180316965	4355	4355	4355	4355	160
578	20241223	105100	179620165	4355	4355	4355	4355	78
579	20241223	105000	179280475	4375	4375	4375	4375	0
580	20241223	104900	179280475	4375	4375	4375	4375	5
581	20241223	104800	179258600	4380	4380	4380	4380	0
582	20241223	104700	179258600	4380	4380	4380	4380	0
583	20241223	104600	179258600	4380	4380	4380	4380	0
584	20241223	104500	179258600	4380	4380	4380	4380	0
585	20241223	104400	179258600	4380	4380	4380	4380	0
586	20241223	104300	179258600	4380	4380	4380	4380	2
587	20241223	104200	179249840	4355	4355	4355	4355	6
588	20241223	104100	179223710	4355	4355	4355	4355	63
589	20241223	104000	178949345	4375	4375	4375	4375	0
590	20241223	103900	178949345	4375	4380	4380	4375	240
591	20241223	103800	177898745	4380	4370	4380	4370	333
592	20241223	103700	176440480	4370	4370	4370	4370	11
593	20241223	103600	176392410	4350	4350	4350	4350	11
594	20241223	103500	176344560	4350	4350	4350	4350	0
595	20241223	103400	176344560	4350	4350	4350	4350	0
596	20241223	103300	176344560	4350	4350	4350	4350	6
597	20241223	103200	176318460	4350	4350	4350	4350	3
598	20241223	103100	176305410	4350	4325	4350	4325	208
599	20241223	103000	175405610	4325	4325	4325	4325	333
600	20241223	102900	173965385	4340	4375	4375	4325	2614
601	20241223	102800	162548730	4375	4380	4380	4375	582
602	20241223	102700	160001130	4385	4385	4385	4385	4
603	20241223	102600	159983590	4385	4390	4390	4385	299
604	20241223	102500	158672460	4385	4385	4385	4385	200
605	20241223	102400	157795460	4385	4425	4425	4380	578
606	20241223	102300	155247945	4430	4430	4430	4430	0
607	20241223	102200	155247945	4430	4430	4430	4430	50
608	20241223	102100	155026445	4425	4425	4425	4425	89
609	20241223	102000	154632620	4445	4465	4465	4445	31
610	20241223	101900	154494625	4445	4445	4445	4445	1222
611	20241223	101800	149062835	4445	4465	4470	4445	569
612	20241223	101700	146524020	4470	4460	4470	4460	94
613	20241223	101600	146104345	4465	4460	4465	4460	104
614	20241223	101500	145640005	4460	4465	4470	4460	186
615	20241223	101400	144809300	4465	4455	4465	4455	412
616	20241223	101300	142971485	4455	4450	4455	4450	125
617	20241223	101200	142415045	4450	4450	4450	4450	35
618	20241223	101100	142259295	4445	4430	4445	4430	1425
619	20241223	101000	135930965	4430	4430	4430	4430	98
620	20241223	100900	135496825	4440	4440	4440	4440	22
621	20241223	100800	135399145	4430	4430	4430	4430	52
622	20241223	100700	135168785	4430	4430	4440	4430	345
623	20241223	100600	133639005	4435	4435	4435	4425	232
624	20241223	100500	132610125	4435	4435	4435	4435	50
625	20241223	100400	132388375	4435	4400	4435	4400	3501
626	20241223	100300	116869660	4430	4410	4430	4400	313
627	20241223	100200	115492010	4430	4425	4435	4425	428
628	20241223	100100	113596165	4430	4420	4430	4420	186
629	20241223	100000	112772710	4420	4420	4420	4420	2
630	20241223	095900	112763870	4410	4420	4420	4410	11
631	20241223	095800	112715350	4425	4405	4425	4405	1202
632	20241223	095700	107397525	4425	4425	4425	4425	0
633	20241223	095600	107397525	4425	4410	4425	4410	40
634	20241223	095500	107220750	4425	4410	4425	4410	13
635	20241223	095400	107163390	4425	4415	4425	4415	33
636	20241223	095300	107017435	4420	4400	4420	4400	397
637	20241223	095200	105268115	4400	4370	4400	4365	1002
638	20241223	095100	100863250	4400	4370	4400	4370	1832
639	20241223	095000	92822265	4385	4380	4385	4380	601
640	20241223	094900	90187030	4385	4375	4385	4375	168
641	20241223	094800	89451330	4370	4370	4375	4370	7
642	20241223	094700	89420735	4365	4370	4370	4365	202
643	20241223	094600	88538855	4375	4375	4375	4370	159
644	20241223	094500	87843975	4375	4365	4375	4365	36
645	20241223	094400	87686675	4365	4365	4375	4365	270
646	20241223	094300	86507000	4370	4370	4370	4370	2
647	20241223	094200	86498260	4360	4360	4360	4360	105
648	20241223	094100	86040460	4365	4360	4370	4360	596
649	20241223	094000	83437040	4360	4360	4360	4360	50
650	20241223	093900	83219040	4360	4365	4365	4360	401
651	20241223	093800	81470670	4360	4360	4365	4360	158
652	20241223	093700	80781500	4360	4365	4365	4360	20
653	20241223	093600	80694250	4365	4365	4365	4365	10
654	20241223	093500	80650600	4370	4350	4370	4350	385
655	20241223	093400	78970455	4345	4360	4365	4345	434
656	20241223	093300	77077270	4360	4350	4360	4350	808
657	20241223	093200	73558675	4340	4340	4350	4340	293
658	20241223	093100	72284250	4345	4345	4345	4345	0
659	20241223	093000	72284250	4345	4340	4345	4340	22
660	20241223	092900	72188705	4340	4335	4340	4335	301
661	20241223	092800	70882615	4325	4325	4325	4325	448
662	20241223	092700	68945015	4340	4335	4340	4330	3722
663	20241223	092600	52827775	4330	4330	4330	4330	465
664	20241223	092500	50814325	4330	4340	4340	4330	4
665	20241223	092400	50796995	4330	4330	4335	4330	417
666	20241223	092300	48991265	4325	4325	4325	4320	340
667	20241223	092200	47520865	4325	4320	4325	4320	296
668	20241223	092100	46241055	4320	4320	4320	4320	434
669	20241223	092000	44366175	4330	4315	4330	4315	1406
670	20241223	091900	38289285	4320	4295	4320	4285	2057
671	20241223	091800	29431540	4295	4270	4300	4270	1724
672	20241223	091700	22039965	4275	4275	4275	4275	50
673	20241223	091600	21826215	4275	4255	4275	4255	852
674	20241223	091500	18195155	4260	4260	4260	4260	533
675	20241223	091400	15924575	4260	4255	4260	4255	24
676	20241223	091300	15822405	4260	4255	4260	4255	10
677	20241223	091200	15779825	4250	4250	4250	4250	1
678	20241223	091100	15775575	4250	4245	4250	4245	918
679	20241223	091000	11874185	4230	4230	4245	4230	24
680	20241223	090900	11772435	4230	4220	4230	4220	11
681	20241223	090800	11725965	4215	4200	4215	4200	395
682	20241223	090700	10066495	4195	4195	4195	4195	0
683	20241223	090600	10066495	4195	4190	4195	4190	315
684	20241223	090500	8745745	4190	4190	4190	4190	0
685	20241223	090400	8745745	4190	4190	4190	4190	264
686	20241223	090300	7639585	4190	4190	4190	4190	600
687	20241223	090200	5125585	4200	4200	4200	4200	0
688	20241223	090100	5125585	4200	4195	4200	4195	108
689	20241223	090000	4672005	4190	4175	4190	4175	1119