KissMeData/259630/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	210100	191328940	7880	7880	7880	7880	180
3	20241223	210000	191328940	7880	7880	7880	7880	0
4	20241223	205900	191328940	7880	7880	7880	7880	0
5	20241223	205800	191328940	7880	7880	7880	7880	0
6	20241223	205700	191328940	7880	7880	7880	7880	0
7	20241223	205600	191328940	7880	7880	7880	7880	0
8	20241223	205500	191328940	7880	7880	7880	7880	0
9	20241223	205400	191328940	7880	7880	7880	7880	0
10	20241223	205300	191328940	7880	7880	7880	7880	0
11	20241223	205200	191328940	7880	7880	7880	7880	0
12	20241223	205100	191328940	7880	7880	7880	7880	0
13	20241223	205000	191328940	7880	7880	7880	7880	0
14	20241223	204900	191328940	7880	7880	7880	7880	0
15	20241223	204800	191328940	7880	7880	7880	7880	0
16	20241223	204700	191328940	7880	7880	7880	7880	0
17	20241223	204600	191328940	7880	7880	7880	7880	0
18	20241223	204500	191328940	7880	7880	7880	7880	0
19	20241223	204400	191328940	7880	7880	7880	7880	0
20	20241223	204300	191328940	7880	7880	7880	7880	0
21	20241223	204200	191328940	7880	7880	7880	7880	0
22	20241223	204100	191328940	7880	7880	7880	7880	0
23	20241223	204000	191328940	7880	7880	7880	7880	0
24	20241223	203900	191328940	7880	7880	7880	7880	0
25	20241223	203800	191328940	7880	7880	7880	7880	0
26	20241223	203700	191328940	7880	7880	7880	7880	0
27	20241223	203600	191328940	7880	7880	7880	7880	0
28	20241223	203500	191328940	7880	7880	7880	7880	0
29	20241223	203400	191328940	7880	7880	7880	7880	0
30	20241223	203300	191328940	7880	7880	7880	7880	0
31	20241223	203200	191328940	7880	7880	7880	7880	0
32	20241223	203100	191328940	7880	7880	7880	7880	180
33	20241223	203000	191328940	7880	7880	7880	7880	0
34	20241223	202900	191328940	7880	7880	7880	7880	0
35	20241223	202800	191328940	7880	7880	7880	7880	0
36	20241223	202700	191328940	7880	7880	7880	7880	0
37	20241223	202600	191328940	7880	7880	7880	7880	0
38	20241223	202500	191328940	7880	7880	7880	7880	0
39	20241223	202400	191328940	7880	7880	7880	7880	0
40	20241223	202300	191328940	7880	7880	7880	7880	0
41	20241223	202200	191328940	7880	7880	7880	7880	0
42	20241223	202100	191328940	7880	7880	7880	7880	0
43	20241223	202000	191328940	7880	7880	7880	7880	0
44	20241223	201900	191328940	7880	7880	7880	7880	0
45	20241223	201800	191328940	7880	7880	7880	7880	0
46	20241223	201700	191328940	7880	7880	7880	7880	0
47	20241223	201600	191328940	7880	7880	7880	7880	0
48	20241223	201500	191328940	7880	7880	7880	7880	0
49	20241223	201400	191328940	7880	7880	7880	7880	0
50	20241223	201300	191328940	7880	7880	7880	7880	0
51	20241223	201200	191328940	7880	7880	7880	7880	0
52	20241223	201100	191328940	7880	7880	7880	7880	0
53	20241223	201000	191328940	7880	7880	7880	7880	0
54	20241223	200900	191328940	7880	7880	7880	7880	0
55	20241223	200800	191328940	7880	7880	7880	7880	0
56	20241223	200700	191328940	7880	7880	7880	7880	0
57	20241223	200600	191328940	7880	7880	7880	7880	0
58	20241223	200500	191328940	7880	7880	7880	7880	0
59	20241223	200400	191328940	7880	7880	7880	7880	0
60	20241223	200300	191328940	7880	7880	7880	7880	0
61	20241223	200200	191328940	7880	7880	7880	7880	0
62	20241223	200100	191328940	7880	7880	7880	7880	180
63	20241223	200000	191328940	7880	7880	7880	7880	0
64	20241223	195900	191328940	7880	7880	7880	7880	0
65	20241223	195800	191328940	7880	7880	7880	7880	0
66	20241223	195700	191328940	7880	7880	7880	7880	0
67	20241223	195600	191328940	7880	7880	7880	7880	0
68	20241223	195500	191328940	7880	7880	7880	7880	0
69	20241223	195400	191328940	7880	7880	7880	7880	0
70	20241223	195300	191328940	7880	7880	7880	7880	0
71	20241223	195200	191328940	7880	7880	7880	7880	0
72	20241223	195100	191328940	7880	7880	7880	7880	0
73	20241223	195000	191328940	7880	7880	7880	7880	0
74	20241223	194900	191328940	7880	7880	7880	7880	0
75	20241223	194800	191328940	7880	7880	7880	7880	0
76	20241223	194700	191328940	7880	7880	7880	7880	0
77	20241223	194600	191328940	7880	7880	7880	7880	0
78	20241223	194500	191328940	7880	7880	7880	7880	0
79	20241223	194400	191328940	7880	7880	7880	7880	0
80	20241223	194300	191328940	7880	7880	7880	7880	0
81	20241223	194200	191328940	7880	7880	7880	7880	0
82	20241223	194100	191328940	7880	7880	7880	7880	0
83	20241223	194000	191328940	7880	7880	7880	7880	0
84	20241223	193900	191328940	7880	7880	7880	7880	0
85	20241223	193800	191328940	7880	7880	7880	7880	0
86	20241223	193700	191328940	7880	7880	7880	7880	0
87	20241223	193600	191328940	7880	7880	7880	7880	0
88	20241223	193500	191328940	7880	7880	7880	7880	0
89	20241223	193400	191328940	7880	7880	7880	7880	0
90	20241223	193300	191328940	7880	7880	7880	7880	0
91	20241223	193200	191328940	7880	7880	7880	7880	0
92	20241223	193100	191328940	7880	7880	7880	7880	180
93	20241223	193000	191328940	7880	7880	7880	7880	0
94	20241223	192900	191328940	7880	7880	7880	7880	0
95	20241223	192800	191328940	7880	7880	7880	7880	0
96	20241223	192700	191328940	7880	7880	7880	7880	0
97	20241223	192600	191328940	7880	7880	7880	7880	0
98	20241223	192500	191328940	7880	7880	7880	7880	0
99	20241223	192400	191328940	7880	7880	7880	7880	0
100	20241223	192300	191328940	7880	7880	7880	7880	0
101	20241223	192200	191328940	7880	7880	7880	7880	0
102	20241223	192100	191328940	7880	7880	7880	7880	0
103	20241223	192000	191328940	7880	7880	7880	7880	0
104	20241223	191900	191328940	7880	7880	7880	7880	0
105	20241223	191800	191328940	7880	7880	7880	7880	0
106	20241223	191700	191328940	7880	7880	7880	7880	0
107	20241223	191600	191328940	7880	7880	7880	7880	0
108	20241223	191500	191328940	7880	7880	7880	7880	0
109	20241223	191400	191328940	7880	7880	7880	7880	0
110	20241223	191300	191328940	7880	7880	7880	7880	0
111	20241223	191200	191328940	7880	7880	7880	7880	0
112	20241223	191100	191328940	7880	7880	7880	7880	0
113	20241223	191000	191328940	7880	7880	7880	7880	0
114	20241223	190900	191328940	7880	7880	7880	7880	0
115	20241223	190800	191328940	7880	7880	7880	7880	0
116	20241223	190700	191328940	7880	7880	7880	7880	0
117	20241223	190600	191328940	7880	7880	7880	7880	0
118	20241223	190500	191328940	7880	7880	7880	7880	0
119	20241223	190400	191328940	7880	7880	7880	7880	0
120	20241223	190300	191328940	7880	7880	7880	7880	0
121	20241223	190200	191328940	7880	7880	7880	7880	0
122	20241223	190100	191328940	7880	7880	7880	7880	180
123	20241223	190000	191328940	7880	7880	7880	7880	0
124	20241223	185900	191328940	7880	7880	7880	7880	0
125	20241223	185800	191328940	7880	7880	7880	7880	0
126	20241223	185700	191328940	7880	7880	7880	7880	0
127	20241223	185600	191328940	7880	7880	7880	7880	0
128	20241223	185500	191328940	7880	7880	7880	7880	0
129	20241223	185400	191328940	7880	7880	7880	7880	0
130	20241223	185300	191328940	7880	7880	7880	7880	0
131	20241223	185200	191328940	7880	7880	7880	7880	0
132	20241223	185100	191328940	7880	7880	7880	7880	0
133	20241223	185000	191328940	7880	7880	7880	7880	0
134	20241223	184900	191328940	7880	7880	7880	7880	0
135	20241223	184800	191328940	7880	7880	7880	7880	0
136	20241223	184700	191328940	7880	7880	7880	7880	0
137	20241223	184600	191328940	7880	7880	7880	7880	0
138	20241223	184500	191328940	7880	7880	7880	7880	0
139	20241223	184400	191328940	7880	7880	7880	7880	0
140	20241223	184300	191328940	7880	7880	7880	7880	0
141	20241223	184200	191328940	7880	7880	7880	7880	0
142	20241223	184100	191328940	7880	7880	7880	7880	0
143	20241223	184000	191328940	7880	7880	7880	7880	0
144	20241223	183900	191328940	7880	7880	7880	7880	0
145	20241223	183800	191328940	7880	7880	7880	7880	0
146	20241223	183700	191328940	7880	7880	7880	7880	0
147	20241223	183600	191328940	7880	7880	7880	7880	0
148	20241223	183500	191328940	7880	7880	7880	7880	0
149	20241223	183400	191328940	7880	7880	7880	7880	0
150	20241223	183300	191328940	7880	7880	7880	7880	0
151	20241223	183200	191328940	7880	7880	7880	7880	0
152	20241223	183100	191328940	7880	7880	7880	7880	180
153	20241223	183000	191328940	7880	7880	7880	7880	0
154	20241223	182900	191328940	7880	7880	7880	7880	0
155	20241223	182800	191328940	7880	7880	7880	7880	0
156	20241223	182700	191328940	7880	7880	7880	7880	0
157	20241223	182600	191328940	7880	7880	7880	7880	0
158	20241223	182500	191328940	7880	7880	7880	7880	0
159	20241223	182400	191328940	7880	7880	7880	7880	0
160	20241223	182300	191328940	7880	7880	7880	7880	0
161	20241223	182200	191328940	7880	7880	7880	7880	0
162	20241223	182100	191328940	7880	7880	7880	7880	0
163	20241223	182000	191328940	7880	7880	7880	7880	0
164	20241223	181900	191328940	7880	7880	7880	7880	0
165	20241223	181800	191328940	7880	7880	7880	7880	0
166	20241223	181700	191328940	7880	7880	7880	7880	0
167	20241223	181600	191328940	7880	7880	7880	7880	0
168	20241223	181500	191328940	7880	7880	7880	7880	0
169	20241223	181400	191328940	7880	7880	7880	7880	0
170	20241223	181300	191328940	7880	7880	7880	7880	0
171	20241223	181200	191328940	7880	7880	7880	7880	0
172	20241223	181100	191328940	7880	7880	7880	7880	0
173	20241223	181000	191328940	7880	7880	7880	7880	0
174	20241223	180900	191328940	7880	7880	7880	7880	0
175	20241223	180800	191328940	7880	7880	7880	7880	0
176	20241223	180700	191328940	7880	7880	7880	7880	0
177	20241223	180600	191328940	7880	7880	7880	7880	0
178	20241223	180500	191328940	7880	7880	7880	7880	0
179	20241223	180400	191328940	7880	7880	7880	7880	0
180	20241223	180300	191328940	7880	7880	7880	7880	0
181	20241223	180200	191328940	7880	7880	7880	7880	0
182	20241223	180100	191328940	7880	7880	7880	7880	180
183	20241223	180000	191328940	7880	7880	7880	7880	0
184	20241223	175900	191328940	7880	7880	7880	7880	0
185	20241223	175800	191328940	7880	7880	7880	7880	0
186	20241223	175700	191328940	7880	7880	7880	7880	0
187	20241223	175600	191328940	7880	7880	7880	7880	0
188	20241223	175500	191328940	7880	7880	7880	7880	0
189	20241223	175400	191328940	7880	7880	7880	7880	0
190	20241223	175300	191328940	7880	7880	7880	7880	0
191	20241223	175200	191328940	7880	7880	7880	7880	0
192	20241223	175100	191328940	7880	7880	7880	7880	0
193	20241223	175000	191328940	7880	7880	7880	7880	0
194	20241223	174900	191328940	7880	7880	7880	7880	0
195	20241223	174800	191328940	7880	7880	7880	7880	0
196	20241223	174700	191328940	7880	7880	7880	7880	0
197	20241223	174600	191328940	7880	7880	7880	7880	0
198	20241223	174500	191328940	7880	7880	7880	7880	0
199	20241223	174400	191328940	7880	7880	7880	7880	0
200	20241223	174300	191328940	7880	7880	7880	7880	0
201	20241223	174200	191328940	7880	7880	7880	7880	0
202	20241223	174100	191328940	7880	7880	7880	7880	0
203	20241223	174000	191328940	7880	7880	7880	7880	0
204	20241223	173900	191328940	7880	7880	7880	7880	0
205	20241223	173800	191328940	7880	7880	7880	7880	0
206	20241223	173700	191328940	7880	7880	7880	7880	0
207	20241223	173600	191328940	7880	7880	7880	7880	0
208	20241223	173500	191328940	7880	7880	7880	7880	0
209	20241223	173400	191328940	7880	7880	7880	7880	0
210	20241223	173300	191328940	7880	7880	7880	7880	0
211	20241223	173200	191328940	7880	7880	7880	7880	0
212	20241223	173100	191328940	7880	7880	7880	7880	180
213	20241223	173000	191328940	7880	7880	7880	7880	0
214	20241223	172900	191328940	7880	7880	7880	7880	0
215	20241223	172800	191328940	7880	7880	7880	7880	0
216	20241223	172700	191328940	7880	7880	7880	7880	0
217	20241223	172600	191328940	7880	7880	7880	7880	0
218	20241223	172500	191328940	7880	7880	7880	7880	0
219	20241223	172400	191328940	7880	7880	7880	7880	0
220	20241223	172300	191328940	7880	7880	7880	7880	0
221	20241223	172200	191328940	7880	7880	7880	7880	0
222	20241223	172100	191328940	7880	7880	7880	7880	0
223	20241223	172000	191328940	7880	7880	7880	7880	0
224	20241223	171900	191328940	7880	7880	7880	7880	0
225	20241223	171800	191328940	7880	7880	7880	7880	0
226	20241223	171700	191328940	7880	7880	7880	7880	0
227	20241223	171600	191328940	7880	7880	7880	7880	0
228	20241223	171500	191328940	7880	7880	7880	7880	0
229	20241223	171400	191328940	7880	7880	7880	7880	0
230	20241223	171300	191328940	7880	7880	7880	7880	0
231	20241223	171200	191328940	7880	7880	7880	7880	0
232	20241223	171100	191328940	7880	7880	7880	7880	0
233	20241223	171000	191328940	7880	7880	7880	7880	0
234	20241223	170900	191328940	7880	7880	7880	7880	0
235	20241223	170800	191328940	7880	7880	7880	7880	0
236	20241223	170700	191328940	7880	7880	7880	7880	0
237	20241223	170600	191328940	7880	7880	7880	7880	0
238	20241223	170500	191328940	7880	7880	7880	7880	0
239	20241223	170400	191328940	7880	7880	7880	7880	0
240	20241223	170300	191328940	7880	7880	7880	7880	0
241	20241223	170200	191328940	7880	7880	7880	7880	0
242	20241223	170100	191328940	7880	7880	7880	7880	180
243	20241223	170000	191328940	7880	7880	7880	7880	0
244	20241223	165900	191328940	7880	7880	7880	7880	0
245	20241223	165800	191328940	7880	7880	7880	7880	0
246	20241223	165700	191328940	7880	7880	7880	7880	0
247	20241223	165600	191328940	7880	7880	7880	7880	0
248	20241223	165500	191328940	7880	7880	7880	7880	0
249	20241223	165400	191328940	7880	7880	7880	7880	0
250	20241223	165300	191328940	7880	7880	7880	7880	0
251	20241223	165200	191328940	7880	7880	7880	7880	0
252	20241223	165100	191328940	7880	7880	7880	7880	0
253	20241223	165000	191328940	7880	7880	7880	7880	0
254	20241223	164900	191328940	7880	7880	7880	7880	0
255	20241223	164800	191328940	7880	7880	7880	7880	0
256	20241223	164700	191328940	7880	7880	7880	7880	0
257	20241223	164600	191328940	7880	7880	7880	7880	0
258	20241223	164500	191328940	7880	7880	7880	7880	0
259	20241223	164400	191328940	7880	7880	7880	7880	0
260	20241223	164300	191328940	7880	7880	7880	7880	0
261	20241223	164200	191328940	7880	7880	7880	7880	0
262	20241223	164100	191328940	7880	7880	7880	7880	0
263	20241223	164000	191328940	7880	7880	7880	7880	0
264	20241223	163900	191328940	7880	7880	7880	7880	0
265	20241223	163800	191328940	7880	7880	7880	7880	0
266	20241223	163700	191328940	7880	7880	7880	7880	0
267	20241223	163600	191328940	7880	7880	7880	7880	0
268	20241223	163500	191328940	7880	7880	7880	7880	0
269	20241223	163400	191328940	7880	7880	7880	7880	0
270	20241223	163300	191328940	7880	7880	7880	7880	0
271	20241223	163200	191328940	7880	7880	7880	7880	0
272	20241223	163100	191328940	7880	7880	7880	7880	180
273	20241223	163000	191328940	7880	7880	7880	7880	0
274	20241223	162900	191328940	7880	7880	7880	7880	0
275	20241223	162800	191328940	7880	7880	7880	7880	0
276	20241223	162700	191328940	7880	7880	7880	7880	0
277	20241223	162600	191328940	7880	7880	7880	7880	0
278	20241223	162500	191328940	7880	7880	7880	7880	0
279	20241223	162400	191328940	7880	7880	7880	7880	0
280	20241223	162300	191328940	7880	7880	7880	7880	0
281	20241223	162200	191328940	7880	7880	7880	7880	0
282	20241223	162100	191328940	7880	7880	7880	7880	0
283	20241223	162000	191328940	7880	7880	7880	7880	0
284	20241223	161900	191328940	7880	7880	7880	7880	0
285	20241223	161800	191328940	7880	7880	7880	7880	0
286	20241223	161700	191328940	7880	7880	7880	7880	0
287	20241223	161600	191328940	7880	7880	7880	7880	0
288	20241223	161500	191328940	7880	7880	7880	7880	0
289	20241223	161400	191328940	7880	7880	7880	7880	0
290	20241223	161300	191328940	7880	7880	7880	7880	0
291	20241223	161200	191328940	7880	7880	7880	7880	0
292	20241223	161100	191328940	7880	7880	7880	7880	0
293	20241223	161000	191328940	7880	7880	7880	7880	0
294	20241223	160900	191328940	7880	7880	7880	7880	0
295	20241223	160800	191328940	7880	7880	7880	7880	0
296	20241223	160700	191328940	7880	7880	7880	7880	0
297	20241223	160600	191328940	7880	7880	7880	7880	0
298	20241223	160500	191328940	7880	7880	7880	7880	0
299	20241223	160400	191328940	7880	7880	7880	7880	0
300	20241223	160300	191328940	7880	7880	7880	7880	0
301	20241223	160200	191328940	7880	7880	7880	7880	0
302	20241223	160100	191328940	7880	7880	7880	7880	180
303	20241223	160000	191328940	7880	7880	7880	7880	0
304	20241223	155900	191328940	7880	7880	7880	7880	0
305	20241223	155800	191328940	7880	7880	7880	7880	0
306	20241223	155700	191328940	7880	7880	7880	7880	0
307	20241223	155600	191328940	7880	7880	7880	7880	0
308	20241223	155500	191328940	7880	7880	7880	7880	0
309	20241223	155400	191328940	7880	7880	7880	7880	0
310	20241223	155300	191328940	7880	7880	7880	7880	0
311	20241223	155200	191328940	7880	7880	7880	7880	0
312	20241223	155100	191328940	7880	7880	7880	7880	0
313	20241223	155000	191328940	7880	7880	7880	7880	0
314	20241223	154900	191328940	7880	7880	7880	7880	0
315	20241223	154800	191328940	7880	7880	7880	7880	0
316	20241223	154700	191328940	7880	7880	7880	7880	0
317	20241223	154600	191328940	7880	7880	7880	7880	0
318	20241223	154500	191328940	7880	7880	7880	7880	0
319	20241223	154400	191328940	7880	7880	7880	7880	0
320	20241223	154300	191328940	7880	7880	7880	7880	0
321	20241223	154200	191328940	7880	7880	7880	7880	0
322	20241223	154100	191328940	7880	7880	7880	7880	0
323	20241223	154000	191328940	7880	7880	7880	7880	0
324	20241223	153900	191328940	7880	7880	7880	7880	0
325	20241223	153800	191328940	7880	7880	7880	7880	0
326	20241223	153700	191328940	7880	7880	7880	7880	0
327	20241223	153600	191328940	7880	7880	7880	7880	0
328	20241223	153500	191328940	7880	7880	7880	7880	0
329	20241223	153400	191328940	7880	7880	7880	7880	0
330	20241223	153300	191328940	7880	7880	7880	7880	0
331	20241223	153200	191328940	7880	7880	7880	7880	0
332	20241223	153100	191328940	7880	7880	7880	7880	180
333	20241223	153000	191328940	7880	7880	7880	7880	180
334	20241223	152900	189910540	7860	7860	7860	7860	0
335	20241223	152800	189910540	7860	7860	7860	7860	0
336	20241223	152700	189910540	7860	7860	7860	7860	0
337	20241223	152600	189910540	7860	7860	7860	7860	0
338	20241223	152500	189910540	7860	7860	7860	7860	0
339	20241223	152400	189910540	7860	7860	7860	7860	0
340	20241223	152300	189910540	7860	7860	7860	7860	0
341	20241223	152200	189910540	7860	7860	7860	7860	0
342	20241223	152100	189910540	7860	7860	7860	7860	0
343	20241223	152000	189910540	7860	7860	7860	7860	0
344	20241223	151900	189910540	7860	7880	7890	7860	40
345	20241223	151800	189595140	7880	7860	7880	7860	40
346	20241223	151700	189280320	7860	7860	7860	7860	11
347	20241223	151600	189193860	7830	7830	7830	7830	6
348	20241223	151500	189146880	7830	7830	7830	7830	110
349	20241223	151400	188285580	7890	7890	7890	7890	0
350	20241223	151300	188285580	7890	7890	7890	7890	0
351	20241223	151200	188285580	7890	7860	7890	7860	128
352	20241223	151100	187276680	7870	7870	7870	7870	0
353	20241223	151000	187276680	7870	7870	7870	7810	555
354	20241223	150900	182929140	7860	7860	7860	7860	0
355	20241223	150800	182929140	7860	7860	7860	7860	11
356	20241223	150700	182842680	7870	7870	7870	7870	0
357	20241223	150600	182842680	7870	7870	7870	7870	0
358	20241223	150500	182842680	7870	7870	7870	7870	40
359	20241223	150400	182527880	7860	7860	7860	7860	0
360	20241223	150300	182527880	7860	7860	7860	7860	155
361	20241223	150200	181309580	7870	7870	7870	7870	0
362	20241223	150100	181309580	7870	7870	7870	7870	0
363	20241223	150000	181309580	7870	7870	7870	7870	0
364	20241223	145900	181309580	7870	7870	7870	7870	1
365	20241223	145800	181301710	7860	7880	7880	7860	164
366	20241223	145700	180010000	7880	7880	7880	7880	0
367	20241223	145600	180010000	7880	7880	7880	7880	0
368	20241223	145500	180010000	7880	7880	7880	7880	0
369	20241223	145400	180010000	7880	7880	7880	7880	10
370	20241223	145300	179931200	7890	7890	7890	7890	33
371	20241223	145200	179670830	7890	7890	7890	7890	0
372	20241223	145100	179670830	7890	7890	7890	7890	50
373	20241223	145000	179276330	7890	7890	7890	7890	50
374	20241223	144900	178881830	7880	7880	7880	7880	0
375	20241223	144800	178881830	7880	7870	7880	7860	243
376	20241223	144700	176967990	7870	7870	7870	7870	10
377	20241223	144600	176889290	7880	7870	7880	7870	33
378	20241223	144500	176629530	7870	7870	7870	7870	446
379	20241223	144400	173119510	7870	7870	7870	7870	56
380	20241223	144300	172678790	7870	7870	7870	7870	0
381	20241223	144200	172678790	7870	7870	7870	7870	0
382	20241223	144100	172678790	7870	7870	7870	7870	0
383	20241223	144000	172678790	7870	7870	7870	7870	61
384	20241223	143900	172198720	7870	7860	7870	7860	93
385	20241223	143800	171467540	7860	7860	7860	7860	83
386	20241223	143700	170815160	7870	7870	7870	7870	0
387	20241223	143600	170815160	7870	7870	7870	7870	0
388	20241223	143500	170815160	7870	7870	7870	7870	0
389	20241223	143400	170815160	7870	7870	7870	7870	0
390	20241223	143300	170815160	7870	7870	7870	7870	0
391	20241223	143200	170815160	7870	7870	7870	7870	0
392	20241223	143100	170815160	7870	7870	7870	7870	43
393	20241223	143000	170476750	7840	7840	7840	7840	0
394	20241223	142900	170476750	7840	7840	7840	7840	0
395	20241223	142800	170476750	7840	7840	7840	7840	1
396	20241223	142700	170468910	7860	7860	7860	7860	0
397	20241223	142600	170468910	7860	7860	7860	7860	8
398	20241223	142500	170406030	7850	7850	7850	7850	0
399	20241223	142400	170406030	7850	7860	7860	7840	14
400	20241223	142300	170296120	7860	7860	7860	7860	3
401	20241223	142200	170272540	7860	7860	7860	7860	0
402	20241223	142100	170272540	7860	7860	7860	7860	0
403	20241223	142000	170272540	7860	7860	7860	7860	142
404	20241223	141900	169156420	7850	7840	7850	7840	132
405	20241223	141800	168121220	7840	7840	7840	7840	0
406	20241223	141700	168121220	7840	7840	7840	7840	0
407	20241223	141600	168121220	7840	7840	7840	7840	3
408	20241223	141500	168097700	7850	7850	7850	7850	10
409	20241223	141400	168019200	7850	7850	7850	7850	1
410	20241223	141300	168011350	7850	7850	7850	7850	0
411	20241223	141200	168011350	7850	7850	7850	7850	0
412	20241223	141100	168011350	7850	7850	7850	7850	23
413	20241223	141000	167830800	7830	7830	7830	7830	0
414	20241223	140900	167830800	7830	7830	7830	7830	10
415	20241223	140800	167752500	7820	7820	7820	7820	0
416	20241223	140700	167752500	7820	7840	7840	7820	169
417	20241223	140600	166427940	7830	7830	7830	7830	0
418	20241223	140500	166427940	7830	7830	7830	7830	70
419	20241223	140400	165879840	7830	7830	7830	7830	0
420	20241223	140300	165879840	7830	7830	7830	7830	0
421	20241223	140200	165879840	7830	7830	7830	7830	0
422	20241223	140100	165879840	7830	7830	7830	7830	0
423	20241223	140000	165879840	7830	7840	7840	7830	22
424	20241223	135900	165707570	7840	7840	7840	7840	0
425	20241223	135800	165707570	7840	7840	7840	7840	2
426	20241223	135700	165691890	7850	7850	7850	7850	0
427	20241223	135600	165691890	7850	7850	7850	7850	0
428	20241223	135500	165691890	7850	7850	7850	7850	50
429	20241223	135400	165299390	7840	7840	7840	7840	0
430	20241223	135300	165299390	7840	7840	7840	7840	30
431	20241223	135200	165064190	7840	7840	7840	7840	1
432	20241223	135100	165056350	7800	7800	7800	7800	0
433	20241223	135000	165056350	7800	7800	7800	7800	15
434	20241223	134900	164939350	7860	7860	7860	7860	0
435	20241223	134800	164939350	7860	7860	7860	7860	7
436	20241223	134700	164884330	7780	7850	7850	7780	601
437	20241223	134600	160202390	7850	7850	7850	7850	50
438	20241223	134500	159809890	7850	7850	7850	7850	0
439	20241223	134400	159809890	7850	7850	7850	7850	62
440	20241223	134300	159323190	7850	7850	7850	7850	0
441	20241223	134200	159323190	7850	7840	7850	7840	706
442	20241223	134100	153787140	7840	7840	7840	7840	0
443	20241223	134000	153787140	7840	7840	7840	7840	1
444	20241223	133900	153779300	7840	7850	7850	7840	264
445	20241223	133800	151709040	7850	7850	7850	7850	50
446	20241223	133700	151316540	7850	7850	7850	7850	1
447	20241223	133600	151308690	7850	7850	7850	7850	0
448	20241223	133500	151308690	7850	7850	7850	7850	0
449	20241223	133400	151308690	7850	7850	7850	7850	0
450	20241223	133300	151308690	7850	7830	7850	7830	185
451	20241223	133200	149857610	7830	7820	7830	7820	540
452	20241223	133100	145629910	7800	7800	7830	7800	416
453	20241223	133000	142375450	7800	7790	7800	7790	256
454	20241223	132900	140380920	7790	7790	7790	7790	26
455	20241223	132800	140178380	7790	7790	7790	7790	20
456	20241223	132700	140022580	7790	7790	7790	7790	0
457	20241223	132600	140022580	7790	7790	7790	7790	0
458	20241223	132500	140022580	7790	7790	7790	7790	1
459	20241223	132400	140014790	7790	7790	7790	7790	220
460	20241223	132300	138300990	7790	7790	7790	7790	0
461	20241223	132200	138300990	7790	7790	7790	7790	380
462	20241223	132100	135340790	7790	7790	7790	7790	0
463	20241223	132000	135340790	7790	7790	7790	7790	0
464	20241223	131900	135340790	7790	7790	7790	7790	0
465	20241223	131800	135340790	7790	7790	7790	7790	0
466	20241223	131700	135340790	7790	7790	7790	7790	0
467	20241223	131600	135340790	7790	7790	7790	7790	0
468	20241223	131500	135340790	7790	7790	7790	7790	20
469	20241223	131400	135184990	7780	7780	7780	7780	0
470	20241223	131300	135184990	7780	7770	7780	7770	119
471	20241223	131200	134260170	7770	7770	7770	7770	1012
472	20241223	131100	126396930	7790	7790	7790	7790	0
473	20241223	131000	126396930	7790	7790	7790	7790	13
474	20241223	130900	126295660	7790	7790	7790	7790	0
475	20241223	130800	126295660	7790	7790	7790	7790	0
476	20241223	130700	126295660	7790	7790	7790	7790	0
477	20241223	130600	126295660	7790	7790	7790	7790	0
478	20241223	130500	126295660	7790	7790	7790	7790	0
479	20241223	130400	126295660	7790	7790	7790	7790	0
480	20241223	130300	126295660	7790	7790	7790	7790	0
481	20241223	130200	126295660	7790	7790	7790	7790	0
482	20241223	130100	126295660	7790	7790	7790	7790	2
483	20241223	130000	126280080	7780	7760	7780	7760	1027
484	20241223	125900	118306300	7760	7760	7760	7760	30
485	20241223	125800	118073500	7760	7760	7760	7760	0
486	20241223	125700	118073500	7760	7760	7760	7760	0
487	20241223	125600	118073500	7760	7760	7760	7760	1
488	20241223	125500	118065740	7750	7750	7750	7750	12
489	20241223	125400	117972740	7770	7760	7770	7760	36
490	20241223	125300	117693180	7760	7760	7760	7760	0
491	20241223	125200	117693180	7760	7760	7760	7760	517
492	20241223	125100	113681260	7770	7770	7770	7770	5
493	20241223	125000	113642410	7770	7770	7770	7770	60
494	20241223	124900	113176210	7770	7770	7770	7770	0
495	20241223	124800	113176210	7770	7770	7770	7770	0
496	20241223	124700	113176210	7770	7760	7770	7760	74
497	20241223	124600	112601260	7770	7780	7780	7760	1510
498	20241223	124500	100855330	7790	7790	7790	7790	1
499	20241223	124400	100847540	7790	7790	7790	7790	0
500	20241223	124300	100847540	7790	7790	7790	7790	0
501	20241223	124200	100847540	7790	7790	7790	7790	0
502	20241223	124100	100847540	7790	7800	7800	7790	2
503	20241223	124000	100831950	7820	7820	7820	7820	0
504	20241223	123900	100831950	7820	7820	7820	7820	0
505	20241223	123800	100831950	7820	7820	7820	7820	0
506	20241223	123700	100831950	7820	7820	7820	7820	0
507	20241223	123600	100831950	7820	7820	7820	7820	0
508	20241223	123500	100831950	7820	7820	7820	7820	0
509	20241223	123400	100831950	7820	7820	7820	7820	1
510	20241223	123300	100824130	7780	7780	7780	7780	0
511	20241223	123200	100824130	7780	7790	7790	7780	100
512	20241223	123100	100045990	7830	7830	7830	7830	0
513	20241223	123000	100045990	7830	7830	7830	7830	12
514	20241223	122900	99952030	7830	7830	7830	7830	0
515	20241223	122800	99952030	7830	7830	7830	7830	0
516	20241223	122700	99952030	7830	7830	7830	7830	0
517	20241223	122600	99952030	7830	7830	7830	7830	0
518	20241223	122500	99952030	7830	7810	7830	7810	23
519	20241223	122400	99772100	7800	7800	7800	7800	50
520	20241223	122300	99382100	7780	7780	7780	7780	0
521	20241223	122200	99382100	7780	7780	7780	7780	13
522	20241223	122100	99280960	7800	7780	7800	7780	30
523	20241223	122000	99047230	7780	7780	7780	7780	0
524	20241223	121900	99047230	7780	7780	7780	7780	9
525	20241223	121800	98977210	7790	7800	7800	7790	100
526	20241223	121700	98198200	7780	7780	7780	7780	0
527	20241223	121600	98198200	7780	7780	7780	7780	0
528	20241223	121500	98198200	7780	7780	7780	7780	0
529	20241223	121400	98198200	7780	7780	7780	7780	0
530	20241223	121300	98198200	7780	7780	7780	7780	0
531	20241223	121200	98198200	7780	7780	7780	7780	0
532	20241223	121100	98198200	7780	7780	7780	7780	0
533	20241223	121000	98198200	7780	7780	7780	7780	0
534	20241223	120900	98198200	7780	7780	7780	7780	0
535	20241223	120800	98198200	7780	7780	7780	7780	0
536	20241223	120700	98198200	7780	7780	7780	7780	100
537	20241223	120600	97420200	7830	7830	7830	7830	1
538	20241223	120500	97412370	7830	7830	7830	7830	10
539	20241223	120400	97334070	7830	7830	7830	7830	9
540	20241223	120300	97263600	7830	7820	7830	7820	422
541	20241223	120200	93962890	7820	7820	7820	7820	1
542	20241223	120100	93955070	7810	7810	7810	7810	0
543	20241223	120000	93955070	7810	7810	7810	7810	0
544	20241223	115900	93955070	7810	7800	7810	7800	154
545	20241223	115800	92752780	7770	7770	7770	7770	0
546	20241223	115700	92752780	7770	7800	7800	7770	340
547	20241223	115600	90104360	7800	7800	7800	7800	0
548	20241223	115500	90104360	7800	7800	7800	7800	2
549	20241223	115400	90088760	7810	7810	7810	7810	0
550	20241223	115300	90088760	7810	7810	7810	7810	0
551	20241223	115200	90088760	7810	7810	7810	7810	1
552	20241223	115100	90080950	7800	7800	7800	7800	0
553	20241223	115000	90080950	7800	7800	7800	7800	1
554	20241223	114900	90073150	7810	7790	7810	7790	11
555	20241223	114800	89987430	7780	7780	7780	7780	40
556	20241223	114700	89676230	7780	7780	7780	7780	3
557	20241223	114600	89652890	7770	7770	7770	7770	6
558	20241223	114500	89606270	7780	7780	7780	7780	0
559	20241223	114400	89606270	7780	7780	7780	7780	70
560	20241223	114300	89061670	7780	7780	7780	7780	23
561	20241223	114200	88882730	7790	7790	7790	7790	20
562	20241223	114100	88726930	7790	7790	7790	7790	5
563	20241223	114000	88687980	7790	7790	7790	7790	0
564	20241223	113900	88687980	7790	7790	7790	7790	0
565	20241223	113800	88687980	7790	7790	7790	7790	0
566	20241223	113700	88687980	7790	7790	7790	7790	0
567	20241223	113600	88687980	7790	7790	7790	7790	0
568	20241223	113500	88687980	7790	7790	7790	7790	0
569	20241223	113400	88687980	7790	7790	7790	7790	140
570	20241223	113300	87597380	7800	7800	7800	7800	10
571	20241223	113200	87519380	7800	7800	7800	7800	0
572	20241223	113100	87519380	7800	7800	7800	7800	0
573	20241223	113000	87519380	7800	7800	7800	7800	0
574	20241223	112900	87519380	7800	7800	7800	7800	33
575	20241223	112800	87261980	7780	7790	7790	7780	49
576	20241223	112700	86880660	7770	7770	7770	7770	5
577	20241223	112600	86841810	7790	7790	7790	7790	0
578	20241223	112500	86841810	7790	7790	7790	7790	5
579	20241223	112400	86802860	7770	7770	7770	7770	0
580	20241223	112300	86802860	7770	7770	7770	7770	0
581	20241223	112200	86802860	7770	7770	7770	7770	0
582	20241223	112100	86802860	7770	7770	7770	7770	0
583	20241223	112000	86802860	7770	7790	7790	7770	580
584	20241223	111900	82290860	7790	7780	7790	7780	22
585	20241223	111800	82119490	7770	7770	7770	7770	0
586	20241223	111700	82119490	7770	7770	7770	7770	0
587	20241223	111600	82119490	7770	7770	7770	7770	0
588	20241223	111500	82119490	7770	7770	7770	7770	0
589	20241223	111400	82119490	7770	7770	7770	7770	0
590	20241223	111300	82119490	7770	7770	7770	7770	0
591	20241223	111200	82119490	7770	7780	7790	7770	21
592	20241223	111100	81956120	7750	7750	7750	7750	0
593	20241223	111000	81956120	7750	7760	7770	7750	169
594	20241223	110900	80645410	7760	7760	7760	7760	46
595	20241223	110800	80288450	7760	7760	7760	7760	0
596	20241223	110700	80288450	7760	7780	7780	7760	306
597	20241223	110600	77913720	7800	7800	7800	7800	0
598	20241223	110500	77913720	7800	7800	7800	7800	0
599	20241223	110400	77913720	7800	7800	7800	7800	0
600	20241223	110300	77913720	7800	7800	7800	7800	0
601	20241223	110200	77913720	7800	7800	7800	7800	0
602	20241223	110100	77913720	7800	7800	7800	7800	0
603	20241223	110000	77913720	7800	7800	7800	7800	7
604	20241223	105900	77859120	7800	7800	7800	7800	0
605	20241223	105800	77859120	7800	7800	7800	7800	0
606	20241223	105700	77859120	7800	7800	7800	7800	0
607	20241223	105600	77859120	7800	7800	7800	7800	0
608	20241223	105500	77859120	7800	7790	7800	7790	601
609	20241223	105400	73177270	7790	7790	7790	7790	0
610	20241223	105300	73177270	7790	7790	7790	7790	0
611	20241223	105200	73177270	7790	7790	7790	7790	46
612	20241223	105100	72818930	7810	7790	7810	7790	160
613	20241223	105000	71570410	7790	7790	7790	7790	38
614	20241223	104900	71274390	7760	7760	7760	7760	0
615	20241223	104800	71274390	7760	7760	7760	7760	19
616	20241223	104700	71126950	7820	7820	7820	7820	0
617	20241223	104600	71126950	7820	7820	7820	7820	0
618	20241223	104500	71126950	7820	7810	7820	7810	30
619	20241223	104400	70892430	7820	7820	7820	7820	0
620	20241223	104300	70892430	7820	7820	7820	7820	0
621	20241223	104200	70892430	7820	7810	7820	7810	170
622	20241223	104100	69563730	7810	7780	7820	7780	300
623	20241223	104000	67223880	7790	7750	7790	7750	1660
624	20241223	103900	54321100	7740	7740	7740	7740	15
625	20241223	103800	54205000	7700	7720	7720	7700	61
626	20241223	103700	53735180	7740	7740	7740	7740	10
627	20241223	103600	53657780	7750	7750	7750	7750	0
628	20241223	103500	53657780	7750	7750	7750	7750	0
629	20241223	103400	53657780	7750	7750	7750	7750	1
630	20241223	103300	53650030	7730	7740	7740	7730	35
631	20241223	103200	53379430	7760	7760	7760	7760	1
632	20241223	103100	53371670	7730	7740	7750	7730	226
633	20241223	103000	51622110	7740	7740	7740	7740	0
634	20241223	102900	51622110	7740	7740	7740	7740	1
635	20241223	102800	51614370	7740	7740	7740	7740	3
636	20241223	102700	51591150	7740	7740	7740	7740	0
637	20241223	102600	51591150	7740	7740	7740	7740	0
638	20241223	102500	51591150	7740	7740	7740	7740	0
639	20241223	102400	51591150	7740	7740	7740	7740	0
640	20241223	102300	51591150	7740	7740	7740	7740	3
641	20241223	102200	51567930	7730	7730	7730	7730	0
642	20241223	102100	51567930	7730	7700	7730	7700	59
643	20241223	102000	51113330	7700	7700	7700	7700	0
644	20241223	101900	51113330	7700	7700	7700	7700	130
645	20241223	101800	50112330	7730	7710	7730	7710	10
646	20241223	101700	50035050	7740	7740	7740	7740	10
647	20241223	101600	49957650	7740	7740	7740	7740	50
648	20241223	101500	49570650	7740	7740	7740	7740	0
649	20241223	101400	49570650	7740	7740	7740	7740	0
650	20241223	101300	49570650	7740	7740	7740	7740	4
651	20241223	101200	49539690	7750	7750	7750	7750	0
652	20241223	101100	49539690	7750	7740	7760	7740	1029
653	20241223	101000	41574920	7730	7730	7730	7730	39
654	20241223	100900	41273450	7730	7720	7730	7720	33
655	20241223	100800	41018660	7720	7710	7720	7710	437
656	20241223	100700	37645380	7710	7700	7710	7700	8
657	20241223	100600	37583770	7700	7700	7700	7670	205
658	20241223	100500	36009630	7700	7700	7700	7700	2
659	20241223	100400	35994230	7710	7710	7710	7710	30
660	20241223	100300	35762930	7710	7710	7710	7710	0
661	20241223	100200	35762930	7710	7710	7710	7710	0
662	20241223	100100	35762930	7710	7710	7710	7710	0
663	20241223	100000	35762930	7710	7710	7710	7710	6
664	20241223	095900	35716670	7720	7720	7720	7720	0
665	20241223	095800	35716670	7720	7690	7720	7690	38
666	20241223	095700	35424360	7690	7690	7690	7690	10
667	20241223	095600	35347460	7690	7690	7690	7690	19
668	20241223	095500	35201350	7690	7690	7690	7690	0
669	20241223	095400	35201350	7690	7690	7690	7690	50
670	20241223	095300	34816850	7760	7730	7760	7730	500
671	20241223	095200	30941580	7680	7680	7680	7680	12
672	20241223	095100	30849420	7680	7730	7730	7680	343
673	20241223	095000	28199970	7730	7730	7730	7730	0
674	20241223	094900	28199970	7730	7730	7730	7730	10
675	20241223	094800	28122670	7730	7720	7730	7720	52
676	20241223	094700	27720930	7720	7720	7720	7680	8
677	20241223	094600	27659370	7720	7720	7720	7670	28
678	20241223	094500	27443960	7720	7720	7720	7720	0
679	20241223	094400	27443960	7720	7720	7720	7720	90
680	20241223	094300	26749160	7700	7700	7700	7700	4
681	20241223	094200	26718360	7670	7670	7670	7670	0
682	20241223	094100	26718360	7670	7670	7670	7670	0
683	20241223	094000	26718360	7670	7710	7710	7670	100
684	20241223	093900	25951000	7680	7680	7680	7680	0
685	20241223	093800	25951000	7680	7680	7680	7680	0
686	20241223	093700	25951000	7680	7680	7680	7680	47
687	20241223	093600	25590040	7660	7660	7660	7660	10
688	20241223	093500	25513440	7660	7680	7680	7660	8
689	20241223	093400	25452060	7650	7670	7670	7650	723
690	20241223	093300	19920650	7650	7660	7660	7650	312
691	20241223	093200	17533790	7660	7660	7660	7660	1
692	20241223	093100	17526130	7720	7670	7720	7670	33
693	20241223	093000	17272970	7670	7670	7670	7670	3
694	20241223	092900	17249960	7640	7650	7650	7640	300
695	20241223	092800	14957730	7650	7670	7670	7650	97
696	20241223	092700	14215470	7670	7670	7670	7660	104
697	20241223	092600	13418290	7660	7660	7660	7660	0
698	20241223	092500	13418290	7660	7660	7660	7660	50
699	20241223	092400	13035290	7650	7650	7650	7650	100
700	20241223	092300	12270290	7670	7670	7670	7670	1
701	20241223	092200	12262620	7670	7690	7690	7670	54
702	20241223	092100	11848110	7690	7710	7720	7690	98
703	20241223	092000	11093460	7690	7730	7730	7680	393
704	20241223	091900	8070130	7760	7760	7760	7760	13
705	20241223	091800	7969250	7760	7730	7760	7730	24
706	20241223	091700	7783700	7720	7730	7730	7720	20
707	20241223	091600	7629290	7760	7760	7760	7760	1
708	20241223	091500	7621530	7720	7720	7720	7720	1
709	20241223	091400	7613810	7760	7760	7760	7760	0
710	20241223	091300	7613810	7760	7760	7760	7760	2
711	20241223	091200	7598290	7760	7760	7760	7760	129
712	20241223	091100	6597250	7760	7740	7760	7740	50
713	20241223	091000	6209450	7740	7740	7740	7740	36
714	20241223	090900	5930810	7740	7740	7740	7740	0
715	20241223	090800	5930810	7740	7740	7740	7740	40
716	20241223	090700	5621210	7730	7730	7730	7730	5
717	20241223	090600	5582560	7760	7760	7760	7750	444
718	20241223	090500	2137140	7760	7730	7760	7730	29
719	20241223	090400	1912880	7730	7730	7730	7730	0
720	20241223	090300	1912880	7730	7730	7730	7730	1
721	20241223	090200	1905150	7760	7760	7760	7760	1
722	20241223	090100	1897390	7760	7740	7760	7740	154
723	20241223	090000	705110	7680	7750	7750	7680	91