KissMeData/024830/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	191000	10595580	5920	5920	5920	5920	61
3	20241223	190900	10595580	5920	5920	5920	5920	0
4	20241223	190800	10595580	5920	5920	5920	5920	0
5	20241223	190700	10595580	5920	5920	5920	5920	0
6	20241223	190600	10595580	5920	5920	5920	5920	0
7	20241223	190500	10595580	5920	5920	5920	5920	0
8	20241223	190400	10595580	5920	5920	5920	5920	0
9	20241223	190300	10595580	5920	5920	5920	5920	0
10	20241223	190200	10595580	5920	5920	5920	5920	0
11	20241223	190100	10595580	5920	5920	5920	5920	0
12	20241223	190000	10595580	5920	5920	5920	5920	0
13	20241223	185900	10595580	5920	5920	5920	5920	0
14	20241223	185800	10595580	5920	5920	5920	5920	0
15	20241223	185700	10595580	5920	5920	5920	5920	0
16	20241223	185600	10595580	5920	5920	5920	5920	0
17	20241223	185500	10595580	5920	5920	5920	5920	0
18	20241223	185400	10595580	5920	5920	5920	5920	0
19	20241223	185300	10595580	5920	5920	5920	5920	0
20	20241223	185200	10595580	5920	5920	5920	5920	0
21	20241223	185100	10595580	5920	5920	5920	5920	0
22	20241223	185000	10595580	5920	5920	5920	5920	0
23	20241223	184900	10595580	5920	5920	5920	5920	0
24	20241223	184800	10595580	5920	5920	5920	5920	0
25	20241223	184700	10595580	5920	5920	5920	5920	0
26	20241223	184600	10595580	5920	5920	5920	5920	0
27	20241223	184500	10595580	5920	5920	5920	5920	0
28	20241223	184400	10595580	5920	5920	5920	5920	0
29	20241223	184300	10595580	5920	5920	5920	5920	0
30	20241223	184200	10595580	5920	5920	5920	5920	0
31	20241223	184100	10595580	5920	5920	5920	5920	0
32	20241223	184000	10595580	5920	5920	5920	5920	61
33	20241223	183900	10595580	5920	5920	5920	5920	0
34	20241223	183800	10595580	5920	5920	5920	5920	0
35	20241223	183700	10595580	5920	5920	5920	5920	0
36	20241223	183600	10595580	5920	5920	5920	5920	0
37	20241223	183500	10595580	5920	5920	5920	5920	0
38	20241223	183400	10595580	5920	5920	5920	5920	0
39	20241223	183300	10595580	5920	5920	5920	5920	0
40	20241223	183200	10595580	5920	5920	5920	5920	0
41	20241223	183100	10595580	5920	5920	5920	5920	0
42	20241223	183000	10595580	5920	5920	5920	5920	0
43	20241223	182900	10595580	5920	5920	5920	5920	0
44	20241223	182800	10595580	5920	5920	5920	5920	0
45	20241223	182700	10595580	5920	5920	5920	5920	0
46	20241223	182600	10595580	5920	5920	5920	5920	0
47	20241223	182500	10595580	5920	5920	5920	5920	0
48	20241223	182400	10595580	5920	5920	5920	5920	0
49	20241223	182300	10595580	5920	5920	5920	5920	0
50	20241223	182200	10595580	5920	5920	5920	5920	0
51	20241223	182100	10595580	5920	5920	5920	5920	0
52	20241223	182000	10595580	5920	5920	5920	5920	0
53	20241223	181900	10595580	5920	5920	5920	5920	0
54	20241223	181800	10595580	5920	5920	5920	5920	0
55	20241223	181700	10595580	5920	5920	5920	5920	0
56	20241223	181600	10595580	5920	5920	5920	5920	0
57	20241223	181500	10595580	5920	5920	5920	5920	0
58	20241223	181400	10595580	5920	5920	5920	5920	0
59	20241223	181300	10595580	5920	5920	5920	5920	0
60	20241223	181200	10595580	5920	5920	5920	5920	0
61	20241223	181100	10595580	5920	5920	5920	5920	0
62	20241223	181000	10595580	5920	5920	5920	5920	61
63	20241223	180900	10595580	5920	5920	5920	5920	0
64	20241223	180800	10595580	5920	5920	5920	5920	0
65	20241223	180700	10595580	5920	5920	5920	5920	0
66	20241223	180600	10595580	5920	5920	5920	5920	0
67	20241223	180500	10595580	5920	5920	5920	5920	0
68	20241223	180400	10595580	5920	5920	5920	5920	0
69	20241223	180300	10595580	5920	5920	5920	5920	0
70	20241223	180200	10595580	5920	5920	5920	5920	0
71	20241223	180100	10595580	5920	5920	5920	5920	0
72	20241223	180000	10595580	5920	5920	5920	5920	0
73	20241223	175900	10595580	5920	5920	5920	5920	0
74	20241223	175800	10595580	5920	5920	5920	5920	0
75	20241223	175700	10595580	5920	5920	5920	5920	0
76	20241223	175600	10595580	5920	5920	5920	5920	0
77	20241223	175500	10595580	5920	5920	5920	5920	0
78	20241223	175400	10595580	5920	5920	5920	5920	0
79	20241223	175300	10595580	5920	5920	5920	5920	0
80	20241223	175200	10595580	5920	5920	5920	5920	0
81	20241223	175100	10595580	5920	5920	5920	5920	0
82	20241223	175000	10595580	5920	5920	5920	5920	0
83	20241223	174900	10595580	5920	5920	5920	5920	0
84	20241223	174800	10595580	5920	5920	5920	5920	0
85	20241223	174700	10595580	5920	5920	5920	5920	0
86	20241223	174600	10595580	5920	5920	5920	5920	0
87	20241223	174500	10595580	5920	5920	5920	5920	0
88	20241223	174400	10595580	5920	5920	5920	5920	0
89	20241223	174300	10595580	5920	5920	5920	5920	0
90	20241223	174200	10595580	5920	5920	5920	5920	0
91	20241223	174100	10595580	5920	5920	5920	5920	0
92	20241223	174000	10595580	5920	5920	5920	5920	61
93	20241223	173900	10595580	5920	5920	5920	5920	0
94	20241223	173800	10595580	5920	5920	5920	5920	0
95	20241223	173700	10595580	5920	5920	5920	5920	0
96	20241223	173600	10595580	5920	5920	5920	5920	0
97	20241223	173500	10595580	5920	5920	5920	5920	0
98	20241223	173400	10595580	5920	5920	5920	5920	0
99	20241223	173300	10595580	5920	5920	5920	5920	0
100	20241223	173200	10595580	5920	5920	5920	5920	0
101	20241223	173100	10595580	5920	5920	5920	5920	0
102	20241223	173000	10595580	5920	5920	5920	5920	0
103	20241223	172900	10595580	5920	5920	5920	5920	0
104	20241223	172800	10595580	5920	5920	5920	5920	0
105	20241223	172700	10595580	5920	5920	5920	5920	0
106	20241223	172600	10595580	5920	5920	5920	5920	0
107	20241223	172500	10595580	5920	5920	5920	5920	0
108	20241223	172400	10595580	5920	5920	5920	5920	0
109	20241223	172300	10595580	5920	5920	5920	5920	0
110	20241223	172200	10595580	5920	5920	5920	5920	0
111	20241223	172100	10595580	5920	5920	5920	5920	0
112	20241223	172000	10595580	5920	5920	5920	5920	0
113	20241223	171900	10595580	5920	5920	5920	5920	0
114	20241223	171800	10595580	5920	5920	5920	5920	0
115	20241223	171700	10595580	5920	5920	5920	5920	0
116	20241223	171600	10595580	5920	5920	5920	5920	0
117	20241223	171500	10595580	5920	5920	5920	5920	0
118	20241223	171400	10595580	5920	5920	5920	5920	0
119	20241223	171300	10595580	5920	5920	5920	5920	0
120	20241223	171200	10595580	5920	5920	5920	5920	0
121	20241223	171100	10595580	5920	5920	5920	5920	0
122	20241223	171000	10595580	5920	5920	5920	5920	61
123	20241223	170900	10595580	5920	5920	5920	5920	0
124	20241223	170800	10595580	5920	5920	5920	5920	0
125	20241223	170700	10595580	5920	5920	5920	5920	0
126	20241223	170600	10595580	5920	5920	5920	5920	0
127	20241223	170500	10595580	5920	5920	5920	5920	0
128	20241223	170400	10595580	5920	5920	5920	5920	0
129	20241223	170300	10595580	5920	5920	5920	5920	0
130	20241223	170200	10595580	5920	5920	5920	5920	0
131	20241223	170100	10595580	5920	5920	5920	5920	0
132	20241223	170000	10595580	5920	5920	5920	5920	0
133	20241223	165900	10595580	5920	5920	5920	5920	0
134	20241223	165800	10595580	5920	5920	5920	5920	0
135	20241223	165700	10595580	5920	5920	5920	5920	0
136	20241223	165600	10595580	5920	5920	5920	5920	0
137	20241223	165500	10595580	5920	5920	5920	5920	0
138	20241223	165400	10595580	5920	5920	5920	5920	0
139	20241223	165300	10595580	5920	5920	5920	5920	0
140	20241223	165200	10595580	5920	5920	5920	5920	0
141	20241223	165100	10595580	5920	5920	5920	5920	0
142	20241223	165000	10595580	5920	5920	5920	5920	0
143	20241223	164900	10595580	5920	5920	5920	5920	0
144	20241223	164800	10595580	5920	5920	5920	5920	0
145	20241223	164700	10595580	5920	5920	5920	5920	0
146	20241223	164600	10595580	5920	5920	5920	5920	0
147	20241223	164500	10595580	5920	5920	5920	5920	0
148	20241223	164400	10595580	5920	5920	5920	5920	0
149	20241223	164300	10595580	5920	5920	5920	5920	0
150	20241223	164200	10595580	5920	5920	5920	5920	0
151	20241223	164100	10595580	5920	5920	5920	5920	0
152	20241223	164000	10595580	5920	5920	5920	5920	61
153	20241223	163900	10595580	5920	5920	5920	5920	0
154	20241223	163800	10595580	5920	5920	5920	5920	0
155	20241223	163700	10595580	5920	5920	5920	5920	0
156	20241223	163600	10595580	5920	5920	5920	5920	0
157	20241223	163500	10595580	5920	5920	5920	5920	0
158	20241223	163400	10595580	5920	5920	5920	5920	0
159	20241223	163300	10595580	5920	5920	5920	5920	0
160	20241223	163200	10595580	5920	5920	5920	5920	0
161	20241223	163100	10595580	5920	5920	5920	5920	0
162	20241223	163000	10595580	5920	5920	5920	5920	0
163	20241223	162900	10595580	5920	5920	5920	5920	0
164	20241223	162800	10595580	5920	5920	5920	5920	0
165	20241223	162700	10595580	5920	5920	5920	5920	0
166	20241223	162600	10595580	5920	5920	5920	5920	0
167	20241223	162500	10595580	5920	5920	5920	5920	0
168	20241223	162400	10595580	5920	5920	5920	5920	0
169	20241223	162300	10595580	5920	5920	5920	5920	0
170	20241223	162200	10595580	5920	5920	5920	5920	0
171	20241223	162100	10595580	5920	5920	5920	5920	0
172	20241223	162000	10595580	5920	5920	5920	5920	0
173	20241223	161900	10595580	5920	5920	5920	5920	0
174	20241223	161800	10595580	5920	5920	5920	5920	0
175	20241223	161700	10595580	5920	5920	5920	5920	0
176	20241223	161600	10595580	5920	5920	5920	5920	0
177	20241223	161500	10595580	5920	5920	5920	5920	0
178	20241223	161400	10595580	5920	5920	5920	5920	0
179	20241223	161300	10595580	5920	5920	5920	5920	0
180	20241223	161200	10595580	5920	5920	5920	5920	0
181	20241223	161100	10595580	5920	5920	5920	5920	0
182	20241223	161000	10595580	5920	5920	5920	5920	61
183	20241223	160900	10595580	5920	5920	5920	5920	0
184	20241223	160800	10595580	5920	5920	5920	5920	0
185	20241223	160700	10595580	5920	5920	5920	5920	0
186	20241223	160600	10595580	5920	5920	5920	5920	0
187	20241223	160500	10595580	5920	5920	5920	5920	0
188	20241223	160400	10595580	5920	5920	5920	5920	0
189	20241223	160300	10595580	5920	5920	5920	5920	0
190	20241223	160200	10595580	5920	5920	5920	5920	0
191	20241223	160100	10595580	5920	5920	5920	5920	0
192	20241223	160000	10595580	5920	5920	5920	5920	0
193	20241223	155900	10595580	5920	5920	5920	5920	0
194	20241223	155800	10595580	5920	5920	5920	5920	0
195	20241223	155700	10595580	5920	5920	5920	5920	0
196	20241223	155600	10595580	5920	5920	5920	5920	0
197	20241223	155500	10595580	5920	5920	5920	5920	0
198	20241223	155400	10595580	5920	5920	5920	5920	0
199	20241223	155300	10595580	5920	5920	5920	5920	0
200	20241223	155200	10595580	5920	5920	5920	5920	0
201	20241223	155100	10595580	5920	5920	5920	5920	0
202	20241223	155000	10595580	5920	5920	5920	5920	0
203	20241223	154900	10595580	5920	5920	5920	5920	0
204	20241223	154800	10595580	5920	5920	5920	5920	0
205	20241223	154700	10595580	5920	5920	5920	5920	0
206	20241223	154600	10595580	5920	5920	5920	5920	0
207	20241223	154500	10595580	5920	5920	5920	5920	0
208	20241223	154400	10595580	5920	5920	5920	5920	0
209	20241223	154300	10595580	5920	5920	5920	5920	0
210	20241223	154200	10595580	5920	5920	5920	5920	0
211	20241223	154100	10595580	5920	5920	5920	5920	0
212	20241223	154000	10595580	5920	5920	5920	5920	61
213	20241223	153900	10595580	5920	5920	5920	5920	0
214	20241223	153800	10595580	5920	5920	5920	5920	0
215	20241223	153700	10595580	5920	5920	5920	5920	0
216	20241223	153600	10595580	5920	5920	5920	5920	0
217	20241223	153500	10595580	5920	5920	5920	5920	0
218	20241223	153400	10595580	5920	5920	5920	5920	0
219	20241223	153300	10595580	5920	5920	5920	5920	0
220	20241223	153200	10595580	5920	5920	5920	5920	0
221	20241223	153100	10595580	5920	5920	5920	5920	0
222	20241223	153000	10595580	5920	5920	5920	5920	61
223	20241223	152900	10234460	5930	5930	5930	5930	0
224	20241223	152800	10234460	5930	5930	5930	5930	0
225	20241223	152700	10234460	5930	5930	5930	5930	0
226	20241223	152600	10234460	5930	5930	5930	5930	0
227	20241223	152500	10234460	5930	5930	5930	5930	0
228	20241223	152400	10234460	5930	5930	5930	5930	0
229	20241223	152300	10234460	5930	5930	5930	5930	0
230	20241223	152200	10234460	5930	5930	5930	5930	0
231	20241223	152100	10234460	5930	5930	5930	5930	0
232	20241223	152000	10234460	5930	5930	5930	5930	0
233	20241223	151900	10234460	5930	5930	5930	5930	0
234	20241223	151800	10234460	5930	5930	5930	5930	0
235	20241223	151700	10234460	5930	5930	5930	5930	0
236	20241223	151600	10234460	5930	5930	5930	5930	1
237	20241223	151500	10228530	5930	5930	5930	5930	1
238	20241223	151400	10222600	5930	5930	5930	5930	0
239	20241223	151300	10222600	5930	5930	5930	5930	0
240	20241223	151200	10222600	5930	5930	5930	5930	1
241	20241223	151100	10216670	5930	5930	5930	5930	1
242	20241223	151000	10210740	5930	5930	5930	5930	0
243	20241223	150900	10210740	5930	5930	5930	5930	0
244	20241223	150800	10210740	5930	5930	5930	5930	1
245	20241223	150700	10204810	5930	5930	5930	5930	1
246	20241223	150600	10198880	5930	5930	5930	5930	0
247	20241223	150500	10198880	5930	5930	5930	5930	0
248	20241223	150400	10198880	5930	5940	5940	5930	583
249	20241223	150300	6735870	5930	5930	5930	5930	0
250	20241223	150200	6735870	5930	5930	5930	5930	1
251	20241223	150100	6729940	5930	5930	5930	5930	0
252	20241223	150000	6729940	5930	5940	5940	5930	829
253	20241223	145900	1805690	5940	5940	5940	5940	0
254	20241223	145800	1805690	5940	5940	5940	5940	1
255	20241223	145700	1799750	5940	5940	5940	5940	0
256	20241223	145600	1799750	5940	5940	5940	5940	1
257	20241223	145500	1793810	5940	5940	5940	5940	0
258	20241223	145400	1793810	5940	5940	5940	5940	1
259	20241223	145300	1787870	5940	5940	5940	5940	0
260	20241223	145200	1787870	5940	5940	5940	5940	1
261	20241223	145100	1781930	5940	5940	5940	5940	0
262	20241223	145000	1781930	5940	5940	5940	5940	1
263	20241223	144900	1775990	5940	5940	5940	5940	0
264	20241223	144800	1775990	5940	5940	5940	5940	7
265	20241223	144700	1734410	5940	5940	5940	5940	0
266	20241223	144600	1734410	5940	5940	5940	5940	0
267	20241223	144500	1734410	5940	5940	5940	5940	1
268	20241223	144400	1728470	5940	5940	5940	5940	1
269	20241223	144300	1722530	5940	5940	5940	5940	0
270	20241223	144200	1722530	5940	5940	5940	5940	0
271	20241223	144100	1722530	5940	5940	5940	5940	1
272	20241223	144000	1716590	5940	5940	5940	5940	1
273	20241223	143900	1710650	5940	5940	5940	5940	0
274	20241223	143800	1710650	5940	5940	5940	5940	0
275	20241223	143700	1710650	5940	5940	5940	5940	1
276	20241223	143600	1704710	5940	5940	5940	5940	1
277	20241223	143500	1698770	5940	5940	5940	5940	0
278	20241223	143400	1698770	5940	5940	5940	5940	0
279	20241223	143300	1698770	5940	5940	5940	5940	1
280	20241223	143200	1692830	5940	5940	5940	5940	1
281	20241223	143100	1686890	5940	5940	5940	5940	0
282	20241223	143000	1686890	5940	5940	5940	5940	0
283	20241223	142900	1686890	5940	5940	5940	5940	0
284	20241223	142800	1686890	5940	5940	5940	5940	2
285	20241223	142700	1675010	5940	5940	5940	5940	0
286	20241223	142600	1675010	5940	5940	5940	5940	0
287	20241223	142500	1675010	5940	5940	5940	5940	0
288	20241223	142400	1675010	5940	5940	5940	5940	2
289	20241223	142300	1663130	5940	5940	5940	5940	0
290	20241223	142200	1663130	5940	5940	5940	5940	0
291	20241223	142100	1663130	5940	5940	5940	5940	0
292	20241223	142000	1663130	5940	5940	5940	5940	2
293	20241223	141900	1651250	5940	5940	5940	5940	0
294	20241223	141800	1651250	5940	5940	5940	5940	0
295	20241223	141700	1651250	5940	5940	5940	5940	0
296	20241223	141600	1651250	5940	5940	5940	5940	1
297	20241223	141500	1645310	5940	5940	5940	5940	1
298	20241223	141400	1639370	5940	5940	5940	5940	0
299	20241223	141300	1639370	5940	5940	5940	5940	0
300	20241223	141200	1639370	5940	5940	5940	5940	1
301	20241223	141100	1633430	5940	5940	5940	5940	1
302	20241223	141000	1627490	5940	5940	5940	5940	0
303	20241223	140900	1627490	5940	5940	5940	5940	0
304	20241223	140800	1627490	5940	5940	5940	5940	1
305	20241223	140700	1621550	5940	5940	5940	5940	1
306	20241223	140600	1615610	5940	5940	5940	5940	0
307	20241223	140500	1615610	5940	5940	5940	5940	0
308	20241223	140400	1615610	5940	5940	5940	5940	1
309	20241223	140300	1609670	5940	5940	5940	5940	1
310	20241223	140200	1603730	5940	5940	5940	5940	0
311	20241223	140100	1603730	5940	5940	5940	5940	0
312	20241223	140000	1603730	5940	5940	5940	5940	1
313	20241223	135900	1597790	5940	5940	5940	5940	0
314	20241223	135800	1597790	5940	5940	5940	5940	1
315	20241223	135700	1591850	5940	5940	5940	5940	0
316	20241223	135600	1591850	5940	5940	5940	5940	1
317	20241223	135500	1585910	5940	5940	5940	5940	0
318	20241223	135400	1585910	5940	5940	5940	5940	1
319	20241223	135300	1579970	5940	5940	5940	5940	0
320	20241223	135200	1579970	5940	5940	5940	5940	1
321	20241223	135100	1574030	5940	5940	5940	5940	0
322	20241223	135000	1574030	5940	5940	5940	5940	1
323	20241223	134900	1568090	5940	5940	5940	5940	0
324	20241223	134800	1568090	5940	5940	5940	5940	1
325	20241223	134700	1562150	5940	5940	5940	5940	0
326	20241223	134600	1562150	5940	5940	5940	5940	1
327	20241223	134500	1556210	5940	5940	5940	5940	0
328	20241223	134400	1556210	5940	5940	5940	5940	1
329	20241223	134300	1550270	5940	5940	5940	5940	0
330	20241223	134200	1550270	5940	5940	5940	5940	0
331	20241223	134100	1550270	5940	5940	5940	5940	2
332	20241223	134000	1538390	5940	5940	5940	5940	0
333	20241223	133900	1538390	5940	5940	5940	5940	0
334	20241223	133800	1538390	5940	5940	5940	5940	0
335	20241223	133700	1538390	5940	5950	5950	5940	2
336	20241223	133600	1526500	5920	5920	5920	5920	0
337	20241223	133500	1526500	5920	5920	5920	5920	0
338	20241223	133400	1526500	5920	5920	5920	5920	0
339	20241223	133300	1526500	5920	5920	5920	5920	2
340	20241223	133200	1514660	5920	5920	5920	5920	0
341	20241223	133100	1514660	5920	5920	5920	5920	0
342	20241223	133000	1514660	5920	5920	5920	5920	0
343	20241223	132900	1514660	5920	5920	5920	5920	1
344	20241223	132800	1508740	5920	5920	5920	5920	1
345	20241223	132700	1502820	5920	5920	5920	5920	0
346	20241223	132600	1502820	5920	5920	5920	5920	0
347	20241223	132500	1502820	5920	5920	5920	5920	1
348	20241223	132400	1496900	5920	5920	5920	5920	1
349	20241223	132300	1490980	5920	5920	5920	5920	0
350	20241223	132200	1490980	5920	5920	5920	5920	0
351	20241223	132100	1490980	5920	5920	5920	5920	1
352	20241223	132000	1485060	5920	5920	5920	5920	1
353	20241223	131900	1479140	5920	5920	5920	5920	0
354	20241223	131800	1479140	5920	5920	5920	5920	0
355	20241223	131700	1479140	5920	5920	5920	5920	1
356	20241223	131600	1473220	5920	5920	5920	5920	1
357	20241223	131500	1467300	5920	5920	5920	5920	0
358	20241223	131400	1467300	5920	5920	5920	5920	0
359	20241223	131300	1467300	5920	5920	5920	5920	1
360	20241223	131200	1461380	5920	5920	5920	5920	0
361	20241223	131100	1461380	5920	5920	5920	5920	1
362	20241223	131000	1455460	5920	5920	5920	5920	0
363	20241223	130900	1455460	5920	5920	5920	5920	1
364	20241223	130800	1449540	5920	5920	5920	5920	0
365	20241223	130700	1449540	5920	5920	5920	5920	1
366	20241223	130600	1443620	5920	5920	5920	5920	0
367	20241223	130500	1443620	5920	6020	6020	5920	84
368	20241223	130400	938040	5920	5920	5920	5920	0
369	20241223	130300	938040	5920	5920	5920	5920	1
370	20241223	130200	932120	5920	5920	5920	5920	0
371	20241223	130100	932120	5920	5920	5920	5920	1
372	20241223	130000	926200	5920	5920	5920	5920	0
373	20241223	125900	926200	5920	5920	5920	5920	1
374	20241223	125800	920280	5920	5920	5920	5920	0
375	20241223	125700	920280	5920	5920	5920	5920	1
376	20241223	125600	914360	5920	5920	5920	5920	0
377	20241223	125500	914360	5920	5920	5920	5920	0
378	20241223	125400	914360	5920	5920	5920	5920	1
379	20241223	125300	908440	5920	5920	5920	5920	1
380	20241223	125200	902520	5920	5920	5920	5920	0
381	20241223	125100	902520	5920	5920	5920	5920	0
382	20241223	125000	902520	5920	5920	5920	5920	1
383	20241223	124900	896600	5920	5920	5920	5920	1
384	20241223	124800	890680	5920	5920	5920	5920	0
385	20241223	124700	890680	5920	5920	5920	5920	0
386	20241223	124600	890680	5920	5920	5920	5920	1
387	20241223	124500	884760	5920	5920	5920	5920	1
388	20241223	124400	878840	5920	5920	5920	5920	0
389	20241223	124300	878840	5920	5920	5920	5920	0
390	20241223	124200	878840	5920	5920	5920	5920	1
391	20241223	124100	872920	5920	5920	5920	5920	1
392	20241223	124000	867000	5920	5920	5920	5920	0
393	20241223	123900	867000	5920	5920	5920	5920	0
394	20241223	123800	867000	5920	5920	5920	5920	0
395	20241223	123700	867000	5920	5920	5920	5920	2
396	20241223	123600	855160	5920	5920	5920	5920	0
397	20241223	123500	855160	5920	5920	5920	5920	0
398	20241223	123400	855160	5920	5920	5920	5920	0
399	20241223	123300	855160	5920	5920	5920	5920	2
400	20241223	123200	843320	5920	5920	5920	5920	0
401	20241223	123100	843320	5920	5920	5920	5920	0
402	20241223	123000	843320	5920	5920	5920	5920	0
403	20241223	122900	843320	5920	5920	5920	5920	2
404	20241223	122800	831480	5920	5920	5920	5920	0
405	20241223	122700	831480	5920	5920	5920	5920	0
406	20241223	122600	831480	5920	5920	5920	5920	0
407	20241223	122500	831480	5920	5920	5920	5920	1
408	20241223	122400	825560	5920	5920	5920	5920	1
409	20241223	122300	819640	5920	5920	5920	5920	0
410	20241223	122200	819640	5920	5920	5920	5920	0
411	20241223	122100	819640	5920	5920	5920	5920	1
412	20241223	122000	813720	5920	5920	5920	5920	1
413	20241223	121900	807800	5920	5920	5920	5920	0
414	20241223	121800	807800	5920	5920	5920	5920	0
415	20241223	121700	807800	5920	5920	5920	5920	1
416	20241223	121600	801880	5920	5920	5920	5920	1
417	20241223	121500	795960	5920	5920	5920	5920	0
418	20241223	121400	795960	5920	5920	5920	5920	0
419	20241223	121300	795960	5920	5920	5920	5920	1
420	20241223	121200	790040	5920	5920	5920	5920	1
421	20241223	121100	784120	6010	6010	6010	6010	0
422	20241223	121000	784120	6010	6010	6010	6010	1
423	20241223	120900	778110	5920	5920	5920	5920	1
424	20241223	120800	772190	5920	5920	5920	5920	0
425	20241223	120700	772190	5920	5920	5920	5920	1
426	20241223	120600	766270	5920	5920	5920	5920	1
427	20241223	120500	760350	5920	5920	5920	5920	0
428	20241223	120400	760350	5920	5920	5920	5920	0
429	20241223	120300	760350	5920	5920	5920	5920	1
430	20241223	120200	754430	5920	5920	5920	5920	1
431	20241223	120100	748510	5920	5920	5920	5920	0
432	20241223	120000	748510	5920	5920	5920	5920	0
433	20241223	115900	748510	5920	5920	5920	5920	1
434	20241223	115800	742590	5920	5920	5920	5920	1
435	20241223	115700	736670	5920	5920	5920	5920	0
436	20241223	115600	736670	5920	5920	5920	5920	0
437	20241223	115500	736670	5920	5920	5920	5920	1
438	20241223	115400	730750	5920	5920	5920	5920	1
439	20241223	115300	724830	5920	5920	5920	5920	0
440	20241223	115200	724830	5920	5920	5920	5920	0
441	20241223	115100	724830	5920	5920	5920	5920	0
442	20241223	115000	724830	5920	5920	5920	5920	2
443	20241223	114900	712990	5920	5920	5920	5920	0
444	20241223	114800	712990	5920	5920	5920	5920	0
445	20241223	114700	712990	5920	5920	5920	5920	0
446	20241223	114600	712990	5920	5920	5920	5920	2
447	20241223	114500	701150	5920	5920	5920	5920	0
448	20241223	114400	701150	5920	5920	5920	5920	0
449	20241223	114300	701150	5920	5920	5920	5920	0
450	20241223	114200	701150	5920	5920	5920	5920	2
451	20241223	114100	689310	5920	5920	5920	5920	0
452	20241223	114000	689310	5920	5920	5920	5920	0
453	20241223	113900	689310	5920	5920	5920	5920	0
454	20241223	113800	689310	5920	5920	5920	5920	1
455	20241223	113700	683390	5920	5920	5920	5920	1
456	20241223	113600	677470	5920	5920	5920	5920	0
457	20241223	113500	677470	5920	5920	5920	5920	0
458	20241223	113400	677470	5920	5920	5920	5920	1
459	20241223	113300	671550	5920	5920	5920	5920	1
460	20241223	113200	665630	5920	5920	5920	5920	0
461	20241223	113100	665630	5920	5920	5920	5920	0
462	20241223	113000	665630	5920	5920	5920	5920	1
463	20241223	112900	659710	5920	5920	5920	5920	1
464	20241223	112800	653790	5920	5920	5920	5920	0
465	20241223	112700	653790	5920	5920	5920	5920	0
466	20241223	112600	653790	5920	5920	5920	5920	1
467	20241223	112500	647870	5920	5920	5920	5920	1
468	20241223	112400	641950	5920	5920	5920	5920	0
469	20241223	112300	641950	5920	5920	5920	5920	0
470	20241223	112200	641950	5920	5920	5920	5920	1
471	20241223	112100	636030	5920	5920	5920	5920	0
472	20241223	112000	636030	5920	5920	5920	5920	1
473	20241223	111900	630110	5920	5920	5920	5920	0
474	20241223	111800	630110	5920	5920	5920	5920	1
475	20241223	111700	624190	5920	5920	5920	5920	0
476	20241223	111600	624190	5920	5920	5920	5920	1
477	20241223	111500	618270	5920	5920	5920	5920	0
478	20241223	111400	618270	5920	5920	5920	5920	1
479	20241223	111300	612350	5920	5920	5920	5920	0
480	20241223	111200	612350	5920	5920	5920	5920	1
481	20241223	111100	606430	5920	5920	5920	5920	0
482	20241223	111000	606430	5920	5920	5920	5920	1
483	20241223	110900	600510	5920	5920	5920	5920	0
484	20241223	110800	600510	5920	5920	5920	5920	1
485	20241223	110700	594590	5920	5920	5920	5920	0
486	20241223	110600	594590	5920	5920	5920	5920	1
487	20241223	110500	588670	5920	5920	5920	5920	0
488	20241223	110400	588670	5920	5920	5920	5920	0
489	20241223	110300	588670	5920	5920	5920	5920	1
490	20241223	110200	582750	5920	5920	5920	5920	1
491	20241223	110100	576830	5920	5920	5920	5920	0
492	20241223	110000	576830	5920	5920	5920	5920	0
493	20241223	105900	576830	5920	5920	5920	5920	1
494	20241223	105800	570910	5920	5920	5920	5920	1
495	20241223	105700	564990	5920	5920	5920	5920	0
496	20241223	105600	564990	5920	5920	5920	5920	0
497	20241223	105500	564990	5920	5920	5920	5920	1
498	20241223	105400	559070	5920	5920	5920	5920	1
499	20241223	105300	553150	5920	5920	5920	5920	0
500	20241223	105200	553150	5920	5920	5920	5920	0
501	20241223	105100	553150	5920	5920	5920	5920	1
502	20241223	105000	547230	5920	5920	5920	5920	1
503	20241223	104900	541310	5920	5920	5920	5920	0
504	20241223	104800	541310	5920	5920	5920	5920	0
505	20241223	104700	541310	5920	5920	5920	5920	0
506	20241223	104600	541310	5920	5920	5920	5920	2
507	20241223	104500	529470	5920	5920	5920	5920	0
508	20241223	104400	529470	5920	5920	5920	5920	0
509	20241223	104300	529470	5920	5920	5920	5920	0
510	20241223	104200	529470	5920	5920	5920	5920	2
511	20241223	104100	517630	5920	5920	5920	5920	0
512	20241223	104000	517630	5920	5920	5920	5920	0
513	20241223	103900	517630	5920	5920	5920	5920	0
514	20241223	103800	517630	5920	5920	5920	5920	2
515	20241223	103700	505790	5920	5920	5920	5920	0
516	20241223	103600	505790	5920	5920	5920	5920	0
517	20241223	103500	505790	5920	5920	5920	5920	0
518	20241223	103400	505790	5920	5920	5920	5920	1
519	20241223	103300	499870	5920	5920	5920	5920	1
520	20241223	103200	493950	5920	5920	5920	5920	0
521	20241223	103100	493950	5920	5920	5920	5920	1
522	20241223	103000	488030	5930	5930	5930	5930	0
523	20241223	102900	488030	5930	5930	5930	5930	1
524	20241223	102800	482100	5930	5930	5930	5930	0
525	20241223	102700	482100	5930	5930	5930	5930	1
526	20241223	102600	476170	5930	5930	5930	5930	0
527	20241223	102500	476170	5930	5930	5930	5930	1
528	20241223	102400	470240	5930	5930	5930	5930	0
529	20241223	102300	470240	5930	5930	5930	5930	1
530	20241223	102200	464310	5930	5930	5930	5930	0
531	20241223	102100	464310	5930	5930	5930	5930	1
532	20241223	102000	458380	5930	5930	5930	5930	0
533	20241223	101900	458380	5930	5930	5930	5930	1
534	20241223	101800	452450	5930	5930	5930	5930	0
535	20241223	101700	452450	5930	5930	5930	5930	0
536	20241223	101600	452450	5930	5930	5930	5930	1
537	20241223	101500	446520	5930	5930	5930	5930	1
538	20241223	101400	440590	5930	5930	5930	5930	0
539	20241223	101300	440590	5930	5930	5930	5930	0
540	20241223	101200	440590	5930	5930	5930	5930	1
541	20241223	101100	434660	5930	5930	5930	5930	1
542	20241223	101000	428730	5930	5930	5930	5930	0
543	20241223	100900	428730	5930	5930	5930	5930	0
544	20241223	100800	428730	5930	5930	5930	5930	1
545	20241223	100700	422800	5930	6020	6020	5930	6
546	20241223	100600	386860	6020	6020	6020	6020	0
547	20241223	100500	386860	6020	6020	6020	6020	0
548	20241223	100400	386860	6020	6020	6020	6020	1
549	20241223	100300	380840	6020	6020	6020	6020	5
550	20241223	100200	350740	5930	5930	5930	5930	0
551	20241223	100100	350740	5930	5930	5930	5930	0
552	20241223	100000	350740	5930	5930	5930	5930	0
553	20241223	095900	350740	5930	6070	6070	5930	2
554	20241223	095800	338740	6070	6070	6070	6070	0
555	20241223	095700	338740	6070	6070	6070	6070	0
556	20241223	095600	338740	6070	6070	6070	6070	0
557	20241223	095500	338740	6070	6070	6070	6070	9
558	20241223	095400	284110	5930	5930	5930	5930	0
559	20241223	095300	284110	5930	5930	5930	5930	0
560	20241223	095200	284110	5930	5930	5930	5930	0
561	20241223	095100	284110	5930	5930	5930	5930	2
562	20241223	095000	272250	6100	6100	6100	6100	1
563	20241223	094900	266150	6100	6100	6100	6100	0
564	20241223	094800	266150	6100	6100	6100	6100	0
565	20241223	094700	266150	6100	6100	6100	6100	1
566	20241223	094600	260050	5920	5920	5920	5920	1
567	20241223	094500	254130	5930	5930	5930	5930	1
568	20241223	094400	248200	5920	5920	5920	5920	0
569	20241223	094300	248200	5920	5920	5920	5920	1
570	20241223	094200	242280	5920	5920	5920	5920	1
571	20241223	094100	236360	5920	5920	5920	5920	0
572	20241223	094000	236360	5920	5920	5920	5920	0
573	20241223	093900	236360	5920	5920	5920	5920	1
574	20241223	093800	230440	5910	5910	5910	5910	1
575	20241223	093700	224530	5910	5910	5910	5910	0
576	20241223	093600	224530	5910	5910	5910	5910	0
577	20241223	093500	224530	5910	5910	5910	5910	1
578	20241223	093400	218620	5910	5910	5910	5910	1
579	20241223	093300	212710	5910	5910	5910	5910	0
580	20241223	093200	212710	5910	5910	5910	5910	0
581	20241223	093100	212710	5910	5910	5910	5910	1
582	20241223	093000	206800	5910	5910	5910	5910	0
583	20241223	092900	206800	5910	5910	5910	5910	1
584	20241223	092800	200890	5910	5910	5910	5910	0
585	20241223	092700	200890	5910	5910	5910	5910	1
586	20241223	092600	194980	5910	5910	5910	5910	0
587	20241223	092500	194980	5910	5910	5910	5910	1
588	20241223	092400	189070	5910	5910	5910	5910	0
589	20241223	092300	189070	5910	5910	5910	5910	1
590	20241223	092200	183160	5910	5910	5910	5910	0
591	20241223	092100	183160	5910	5910	5910	5910	1
592	20241223	092000	177250	5910	5910	5910	5910	0
593	20241223	091900	177250	5910	5910	5910	5910	1
594	20241223	091800	171340	5910	5910	5910	5910	0
595	20241223	091700	171340	5910	5910	5910	5910	1
596	20241223	091600	165430	5910	5910	5910	5910	0
597	20241223	091500	165430	5910	5910	5910	5910	1
598	20241223	091400	159520	5910	5910	5910	5910	2
599	20241223	091300	147700	5910	5910	5910	5910	0
600	20241223	091200	147700	5910	5910	5910	5910	1
601	20241223	091100	141790	5910	5910	5910	5910	1
602	20241223	091000	135880	5910	5910	5910	5910	0
603	20241223	090900	135880	5910	5910	5910	5910	0
604	20241223	090800	135880	5910	5910	5910	5910	1
605	20241223	090700	129970	5910	5910	5910	5910	1
606	20241223	090600	124060	5910	5910	5910	5910	0
607	20241223	090500	124060	5910	5910	5910	5910	0
608	20241223	090400	124060	5910	5910	5910	5910	1
609	20241223	090300	118150	5900	5900	5900	5900	1
610	20241223	090200	112250	5930	5930	5930	5930	5
611	20241223	090100	82600	5900	5900	5900	5900	0
612	20241223	090000	82600	5900	5900	5900	5900	14