KissMeData/119830/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	202100	576450550	5420	5420	5420	5420	3218
3	20241223	202000	576450550	5420	5420	5420	5420	0
4	20241223	201900	576450550	5420	5420	5420	5420	0
5	20241223	201800	576450550	5420	5420	5420	5420	0
6	20241223	201700	576450550	5420	5420	5420	5420	0
7	20241223	201600	576450550	5420	5420	5420	5420	0
8	20241223	201500	576450550	5420	5420	5420	5420	0
9	20241223	201400	576450550	5420	5420	5420	5420	0
10	20241223	201300	576450550	5420	5420	5420	5420	0
11	20241223	201200	576450550	5420	5420	5420	5420	0
12	20241223	201100	576450550	5420	5420	5420	5420	0
13	20241223	201000	576450550	5420	5420	5420	5420	0
14	20241223	200900	576450550	5420	5420	5420	5420	0
15	20241223	200800	576450550	5420	5420	5420	5420	0
16	20241223	200700	576450550	5420	5420	5420	5420	0
17	20241223	200600	576450550	5420	5420	5420	5420	0
18	20241223	200500	576450550	5420	5420	5420	5420	0
19	20241223	200400	576450550	5420	5420	5420	5420	0
20	20241223	200300	576450550	5420	5420	5420	5420	0
21	20241223	200200	576450550	5420	5420	5420	5420	0
22	20241223	200100	576450550	5420	5420	5420	5420	0
23	20241223	200000	576450550	5420	5420	5420	5420	0
24	20241223	195900	576450550	5420	5420	5420	5420	0
25	20241223	195800	576450550	5420	5420	5420	5420	0
26	20241223	195700	576450550	5420	5420	5420	5420	0
27	20241223	195600	576450550	5420	5420	5420	5420	0
28	20241223	195500	576450550	5420	5420	5420	5420	0
29	20241223	195400	576450550	5420	5420	5420	5420	0
30	20241223	195300	576450550	5420	5420	5420	5420	0
31	20241223	195200	576450550	5420	5420	5420	5420	0
32	20241223	195100	576450550	5420	5420	5420	5420	3218
33	20241223	195000	576450550	5420	5420	5420	5420	0
34	20241223	194900	576450550	5420	5420	5420	5420	0
35	20241223	194800	576450550	5420	5420	5420	5420	0
36	20241223	194700	576450550	5420	5420	5420	5420	0
37	20241223	194600	576450550	5420	5420	5420	5420	0
38	20241223	194500	576450550	5420	5420	5420	5420	0
39	20241223	194400	576450550	5420	5420	5420	5420	0
40	20241223	194300	576450550	5420	5420	5420	5420	0
41	20241223	194200	576450550	5420	5420	5420	5420	0
42	20241223	194100	576450550	5420	5420	5420	5420	0
43	20241223	194000	576450550	5420	5420	5420	5420	0
44	20241223	193900	576450550	5420	5420	5420	5420	0
45	20241223	193800	576450550	5420	5420	5420	5420	0
46	20241223	193700	576450550	5420	5420	5420	5420	0
47	20241223	193600	576450550	5420	5420	5420	5420	0
48	20241223	193500	576450550	5420	5420	5420	5420	0
49	20241223	193400	576450550	5420	5420	5420	5420	0
50	20241223	193300	576450550	5420	5420	5420	5420	0
51	20241223	193200	576450550	5420	5420	5420	5420	0
52	20241223	193100	576450550	5420	5420	5420	5420	0
53	20241223	193000	576450550	5420	5420	5420	5420	0
54	20241223	192900	576450550	5420	5420	5420	5420	0
55	20241223	192800	576450550	5420	5420	5420	5420	0
56	20241223	192700	576450550	5420	5420	5420	5420	0
57	20241223	192600	576450550	5420	5420	5420	5420	0
58	20241223	192500	576450550	5420	5420	5420	5420	0
59	20241223	192400	576450550	5420	5420	5420	5420	0
60	20241223	192300	576450550	5420	5420	5420	5420	0
61	20241223	192200	576450550	5420	5420	5420	5420	0
62	20241223	192100	576450550	5420	5420	5420	5420	3218
63	20241223	192000	576450550	5420	5420	5420	5420	0
64	20241223	191900	576450550	5420	5420	5420	5420	0
65	20241223	191800	576450550	5420	5420	5420	5420	0
66	20241223	191700	576450550	5420	5420	5420	5420	0
67	20241223	191600	576450550	5420	5420	5420	5420	0
68	20241223	191500	576450550	5420	5420	5420	5420	0
69	20241223	191400	576450550	5420	5420	5420	5420	0
70	20241223	191300	576450550	5420	5420	5420	5420	0
71	20241223	191200	576450550	5420	5420	5420	5420	0
72	20241223	191100	576450550	5420	5420	5420	5420	0
73	20241223	191000	576450550	5420	5420	5420	5420	0
74	20241223	190900	576450550	5420	5420	5420	5420	0
75	20241223	190800	576450550	5420	5420	5420	5420	0
76	20241223	190700	576450550	5420	5420	5420	5420	0
77	20241223	190600	576450550	5420	5420	5420	5420	0
78	20241223	190500	576450550	5420	5420	5420	5420	0
79	20241223	190400	576450550	5420	5420	5420	5420	0
80	20241223	190300	576450550	5420	5420	5420	5420	0
81	20241223	190200	576450550	5420	5420	5420	5420	0
82	20241223	190100	576450550	5420	5420	5420	5420	0
83	20241223	190000	576450550	5420	5420	5420	5420	0
84	20241223	185900	576450550	5420	5420	5420	5420	0
85	20241223	185800	576450550	5420	5420	5420	5420	0
86	20241223	185700	576450550	5420	5420	5420	5420	0
87	20241223	185600	576450550	5420	5420	5420	5420	0
88	20241223	185500	576450550	5420	5420	5420	5420	0
89	20241223	185400	576450550	5420	5420	5420	5420	0
90	20241223	185300	576450550	5420	5420	5420	5420	0
91	20241223	185200	576450550	5420	5420	5420	5420	0
92	20241223	185100	576450550	5420	5420	5420	5420	3218
93	20241223	185000	576450550	5420	5420	5420	5420	0
94	20241223	184900	576450550	5420	5420	5420	5420	0
95	20241223	184800	576450550	5420	5420	5420	5420	0
96	20241223	184700	576450550	5420	5420	5420	5420	0
97	20241223	184600	576450550	5420	5420	5420	5420	0
98	20241223	184500	576450550	5420	5420	5420	5420	0
99	20241223	184400	576450550	5420	5420	5420	5420	0
100	20241223	184300	576450550	5420	5420	5420	5420	0
101	20241223	184200	576450550	5420	5420	5420	5420	0
102	20241223	184100	576450550	5420	5420	5420	5420	0
103	20241223	184000	576450550	5420	5420	5420	5420	0
104	20241223	183900	576450550	5420	5420	5420	5420	0
105	20241223	183800	576450550	5420	5420	5420	5420	0
106	20241223	183700	576450550	5420	5420	5420	5420	0
107	20241223	183600	576450550	5420	5420	5420	5420	0
108	20241223	183500	576450550	5420	5420	5420	5420	0
109	20241223	183400	576450550	5420	5420	5420	5420	0
110	20241223	183300	576450550	5420	5420	5420	5420	0
111	20241223	183200	576450550	5420	5420	5420	5420	0
112	20241223	183100	576450550	5420	5420	5420	5420	0
113	20241223	183000	576450550	5420	5420	5420	5420	0
114	20241223	182900	576450550	5420	5420	5420	5420	0
115	20241223	182800	576450550	5420	5420	5420	5420	0
116	20241223	182700	576450550	5420	5420	5420	5420	0
117	20241223	182600	576450550	5420	5420	5420	5420	0
118	20241223	182500	576450550	5420	5420	5420	5420	0
119	20241223	182400	576450550	5420	5420	5420	5420	0
120	20241223	182300	576450550	5420	5420	5420	5420	0
121	20241223	182200	576450550	5420	5420	5420	5420	0
122	20241223	182100	576450550	5420	5420	5420	5420	3218
123	20241223	182000	576450550	5420	5420	5420	5420	0
124	20241223	181900	576450550	5420	5420	5420	5420	0
125	20241223	181800	576450550	5420	5420	5420	5420	0
126	20241223	181700	576450550	5420	5420	5420	5420	0
127	20241223	181600	576450550	5420	5420	5420	5420	0
128	20241223	181500	576450550	5420	5420	5420	5420	0
129	20241223	181400	576450550	5420	5420	5420	5420	0
130	20241223	181300	576450550	5420	5420	5420	5420	0
131	20241223	181200	576450550	5420	5420	5420	5420	0
132	20241223	181100	576450550	5420	5420	5420	5420	0
133	20241223	181000	576450550	5420	5420	5420	5420	0
134	20241223	180900	576450550	5420	5420	5420	5420	0
135	20241223	180800	576450550	5420	5420	5420	5420	0
136	20241223	180700	576450550	5420	5420	5420	5420	0
137	20241223	180600	576450550	5420	5420	5420	5420	0
138	20241223	180500	576450550	5420	5420	5420	5420	0
139	20241223	180400	576450550	5420	5420	5420	5420	0
140	20241223	180300	576450550	5420	5420	5420	5420	0
141	20241223	180200	576450550	5420	5420	5420	5420	0
142	20241223	180100	576450550	5420	5420	5420	5420	0
143	20241223	180000	576450550	5420	5420	5420	5420	0
144	20241223	175900	576450550	5420	5420	5420	5420	0
145	20241223	175800	576450550	5420	5420	5420	5420	0
146	20241223	175700	576450550	5420	5420	5420	5420	0
147	20241223	175600	576450550	5420	5420	5420	5420	0
148	20241223	175500	576450550	5420	5420	5420	5420	0
149	20241223	175400	576450550	5420	5420	5420	5420	0
150	20241223	175300	576450550	5420	5420	5420	5420	0
151	20241223	175200	576450550	5420	5420	5420	5420	0
152	20241223	175100	576450550	5420	5420	5420	5420	3218
153	20241223	175000	576450550	5420	5420	5420	5420	0
154	20241223	174900	576450550	5420	5420	5420	5420	0
155	20241223	174800	576450550	5420	5420	5420	5420	0
156	20241223	174700	576450550	5420	5420	5420	5420	0
157	20241223	174600	576450550	5420	5420	5420	5420	0
158	20241223	174500	576450550	5420	5420	5420	5420	0
159	20241223	174400	576450550	5420	5420	5420	5420	0
160	20241223	174300	576450550	5420	5420	5420	5420	0
161	20241223	174200	576450550	5420	5420	5420	5420	0
162	20241223	174100	576450550	5420	5420	5420	5420	0
163	20241223	174000	576450550	5420	5420	5420	5420	0
164	20241223	173900	576450550	5420	5420	5420	5420	0
165	20241223	173800	576450550	5420	5420	5420	5420	0
166	20241223	173700	576450550	5420	5420	5420	5420	0
167	20241223	173600	576450550	5420	5420	5420	5420	0
168	20241223	173500	576450550	5420	5420	5420	5420	0
169	20241223	173400	576450550	5420	5420	5420	5420	0
170	20241223	173300	576450550	5420	5420	5420	5420	0
171	20241223	173200	576450550	5420	5420	5420	5420	0
172	20241223	173100	576450550	5420	5420	5420	5420	0
173	20241223	173000	576450550	5420	5420	5420	5420	0
174	20241223	172900	576450550	5420	5420	5420	5420	0
175	20241223	172800	576450550	5420	5420	5420	5420	0
176	20241223	172700	576450550	5420	5420	5420	5420	0
177	20241223	172600	576450550	5420	5420	5420	5420	0
178	20241223	172500	576450550	5420	5420	5420	5420	0
179	20241223	172400	576450550	5420	5420	5420	5420	0
180	20241223	172300	576450550	5420	5420	5420	5420	0
181	20241223	172200	576450550	5420	5420	5420	5420	0
182	20241223	172100	576450550	5420	5420	5420	5420	3218
183	20241223	172000	576450550	5420	5420	5420	5420	0
184	20241223	171900	576450550	5420	5420	5420	5420	0
185	20241223	171800	576450550	5420	5420	5420	5420	0
186	20241223	171700	576450550	5420	5420	5420	5420	0
187	20241223	171600	576450550	5420	5420	5420	5420	0
188	20241223	171500	576450550	5420	5420	5420	5420	0
189	20241223	171400	576450550	5420	5420	5420	5420	0
190	20241223	171300	576450550	5420	5420	5420	5420	0
191	20241223	171200	576450550	5420	5420	5420	5420	0
192	20241223	171100	576450550	5420	5420	5420	5420	0
193	20241223	171000	576450550	5420	5420	5420	5420	0
194	20241223	170900	576450550	5420	5420	5420	5420	0
195	20241223	170800	576450550	5420	5420	5420	5420	0
196	20241223	170700	576450550	5420	5420	5420	5420	0
197	20241223	170600	576450550	5420	5420	5420	5420	0
198	20241223	170500	576450550	5420	5420	5420	5420	0
199	20241223	170400	576450550	5420	5420	5420	5420	0
200	20241223	170300	576450550	5420	5420	5420	5420	0
201	20241223	170200	576450550	5420	5420	5420	5420	0
202	20241223	170100	576450550	5420	5420	5420	5420	0
203	20241223	170000	576450550	5420	5420	5420	5420	0
204	20241223	165900	576450550	5420	5420	5420	5420	0
205	20241223	165800	576450550	5420	5420	5420	5420	0
206	20241223	165700	576450550	5420	5420	5420	5420	0
207	20241223	165600	576450550	5420	5420	5420	5420	0
208	20241223	165500	576450550	5420	5420	5420	5420	0
209	20241223	165400	576450550	5420	5420	5420	5420	0
210	20241223	165300	576450550	5420	5420	5420	5420	0
211	20241223	165200	576450550	5420	5420	5420	5420	0
212	20241223	165100	576450550	5420	5420	5420	5420	3218
213	20241223	165000	576450550	5420	5420	5420	5420	0
214	20241223	164900	576450550	5420	5420	5420	5420	0
215	20241223	164800	576450550	5420	5420	5420	5420	0
216	20241223	164700	576450550	5420	5420	5420	5420	0
217	20241223	164600	576450550	5420	5420	5420	5420	0
218	20241223	164500	576450550	5420	5420	5420	5420	0
219	20241223	164400	576450550	5420	5420	5420	5420	0
220	20241223	164300	576450550	5420	5420	5420	5420	0
221	20241223	164200	576450550	5420	5420	5420	5420	0
222	20241223	164100	576450550	5420	5420	5420	5420	0
223	20241223	164000	576450550	5420	5420	5420	5420	0
224	20241223	163900	576450550	5420	5420	5420	5420	0
225	20241223	163800	576450550	5420	5420	5420	5420	0
226	20241223	163700	576450550	5420	5420	5420	5420	0
227	20241223	163600	576450550	5420	5420	5420	5420	0
228	20241223	163500	576450550	5420	5420	5420	5420	0
229	20241223	163400	576450550	5420	5420	5420	5420	0
230	20241223	163300	576450550	5420	5420	5420	5420	0
231	20241223	163200	576450550	5420	5420	5420	5420	0
232	20241223	163100	576450550	5420	5420	5420	5420	0
233	20241223	163000	576450550	5420	5420	5420	5420	0
234	20241223	162900	576450550	5420	5420	5420	5420	0
235	20241223	162800	576450550	5420	5420	5420	5420	0
236	20241223	162700	576450550	5420	5420	5420	5420	0
237	20241223	162600	576450550	5420	5420	5420	5420	0
238	20241223	162500	576450550	5420	5420	5420	5420	0
239	20241223	162400	576450550	5420	5420	5420	5420	0
240	20241223	162300	576450550	5420	5420	5420	5420	0
241	20241223	162200	576450550	5420	5420	5420	5420	0
242	20241223	162100	576450550	5420	5420	5420	5420	3218
243	20241223	162000	576450550	5420	5420	5420	5420	0
244	20241223	161900	576450550	5420	5420	5420	5420	0
245	20241223	161800	576450550	5420	5420	5420	5420	0
246	20241223	161700	576450550	5420	5420	5420	5420	0
247	20241223	161600	576450550	5420	5420	5420	5420	0
248	20241223	161500	576450550	5420	5420	5420	5420	0
249	20241223	161400	576450550	5420	5420	5420	5420	0
250	20241223	161300	576450550	5420	5420	5420	5420	0
251	20241223	161200	576450550	5420	5420	5420	5420	0
252	20241223	161100	576450550	5420	5420	5420	5420	0
253	20241223	161000	576450550	5420	5420	5420	5420	0
254	20241223	160900	576450550	5420	5420	5420	5420	0
255	20241223	160800	576450550	5420	5420	5420	5420	0
256	20241223	160700	576450550	5420	5420	5420	5420	0
257	20241223	160600	576450550	5420	5420	5420	5420	0
258	20241223	160500	576450550	5420	5420	5420	5420	0
259	20241223	160400	576450550	5420	5420	5420	5420	0
260	20241223	160300	576450550	5420	5420	5420	5420	0
261	20241223	160200	576450550	5420	5420	5420	5420	0
262	20241223	160100	576450550	5420	5420	5420	5420	0
263	20241223	160000	576450550	5420	5420	5420	5420	0
264	20241223	155900	576450550	5420	5420	5420	5420	0
265	20241223	155800	576450550	5420	5420	5420	5420	0
266	20241223	155700	576450550	5420	5420	5420	5420	0
267	20241223	155600	576450550	5420	5420	5420	5420	0
268	20241223	155500	576450550	5420	5420	5420	5420	0
269	20241223	155400	576450550	5420	5420	5420	5420	0
270	20241223	155300	576450550	5420	5420	5420	5420	0
271	20241223	155200	576450550	5420	5420	5420	5420	0
272	20241223	155100	576450550	5420	5420	5420	5420	3218
273	20241223	155000	576450550	5420	5420	5420	5420	0
274	20241223	154900	576450550	5420	5420	5420	5420	0
275	20241223	154800	576450550	5420	5420	5420	5420	0
276	20241223	154700	576450550	5420	5420	5420	5420	0
277	20241223	154600	576450550	5420	5420	5420	5420	0
278	20241223	154500	576450550	5420	5420	5420	5420	0
279	20241223	154400	576450550	5420	5420	5420	5420	0
280	20241223	154300	576450550	5420	5420	5420	5420	0
281	20241223	154200	576450550	5420	5420	5420	5420	0
282	20241223	154100	576450550	5420	5420	5420	5420	0
283	20241223	154000	576450550	5420	5420	5420	5420	0
284	20241223	153900	576450550	5420	5420	5420	5420	0
285	20241223	153800	576450550	5420	5420	5420	5420	0
286	20241223	153700	576450550	5420	5420	5420	5420	0
287	20241223	153600	576450550	5420	5420	5420	5420	0
288	20241223	153500	576450550	5420	5420	5420	5420	0
289	20241223	153400	576450550	5420	5420	5420	5420	0
290	20241223	153300	576450550	5420	5420	5420	5420	0
291	20241223	153200	576450550	5420	5420	5420	5420	0
292	20241223	153100	576450550	5420	5420	5420	5420	0
293	20241223	153000	576450550	5420	5420	5420	5420	3218
294	20241223	152900	559008990	5430	5430	5430	5430	0
295	20241223	152800	559008990	5430	5430	5430	5430	0
296	20241223	152700	559008990	5430	5430	5430	5430	0
297	20241223	152600	559008990	5430	5430	5430	5430	0
298	20241223	152500	559008990	5430	5430	5430	5430	0
299	20241223	152400	559008990	5430	5430	5430	5430	0
300	20241223	152300	559008990	5430	5430	5430	5430	0
301	20241223	152200	559008990	5430	5430	5430	5430	0
302	20241223	152100	559008990	5430	5430	5430	5430	0
303	20241223	152000	559008990	5430	5430	5430	5430	0
304	20241223	151900	559008990	5430	5430	5430	5430	303
305	20241223	151800	557363700	5440	5450	5450	5440	23
306	20241223	151700	557238570	5450	5450	5450	5450	0
307	20241223	151600	557238570	5450	5450	5450	5450	0
308	20241223	151500	557238570	5450	5450	5450	5450	1
309	20241223	151400	557233120	5430	5430	5430	5430	0
310	20241223	151300	557233120	5430	5440	5440	5430	2701
311	20241223	151200	542552600	5450	5450	5450	5450	18
312	20241223	151100	542454500	5450	5450	5450	5450	0
313	20241223	151000	542454500	5450	5450	5450	5450	0
314	20241223	150900	542454500	5450	5450	5450	5450	0
315	20241223	150800	542454500	5450	5450	5450	5450	0
316	20241223	150700	542454500	5450	5450	5450	5450	596
317	20241223	150600	539206300	5460	5450	5460	5450	140
318	20241223	150500	538442760	5450	5460	5460	5450	105
319	20241223	150400	537870320	5450	5450	5450	5450	600
320	20241223	150300	534600320	5450	5450	5450	5450	86
321	20241223	150200	534131620	5450	5450	5450	5450	5
322	20241223	150100	534104370	5460	5450	5460	5450	1699
323	20241223	150000	524844810	5450	5450	5450	5450	188
324	20241223	145900	523820210	5480	5480	5480	5480	0
325	20241223	145800	523820210	5480	5480	5480	5480	0
326	20241223	145700	523820210	5480	5480	5480	5480	0
327	20241223	145600	523820210	5480	5480	5480	5480	0
328	20241223	145500	523820210	5480	5480	5480	5480	0
329	20241223	145400	523820210	5480	5480	5480	5480	0
330	20241223	145300	523820210	5480	5480	5480	5480	0
331	20241223	145200	523820210	5480	5480	5480	5480	0
332	20241223	145100	523820210	5480	5480	5480	5480	0
333	20241223	145000	523820210	5480	5480	5480	5480	0
334	20241223	144900	523820210	5480	5480	5480	5480	0
335	20241223	144800	523820210	5480	5480	5480	5480	0
336	20241223	144700	523820210	5480	5480	5480	5480	0
337	20241223	144600	523820210	5480	5480	5480	5480	0
338	20241223	144500	523820210	5480	5480	5480	5480	255
339	20241223	144400	522422810	5480	5480	5480	5480	0
340	20241223	144300	522422810	5480	5480	5480	5480	0
341	20241223	144200	522422810	5480	5480	5480	5480	0
342	20241223	144100	522422810	5480	5480	5480	5480	0
343	20241223	144000	522422810	5480	5480	5480	5480	0
344	20241223	143900	522422810	5480	5480	5480	5480	0
345	20241223	143800	522422810	5480	5480	5480	5480	0
346	20241223	143700	522422810	5480	5480	5480	5480	0
347	20241223	143600	522422810	5480	5480	5480	5480	0
348	20241223	143500	522422810	5480	5480	5480	5480	0
349	20241223	143400	522422810	5480	5480	5480	5480	0
350	20241223	143300	522422810	5480	5480	5480	5480	0
351	20241223	143200	522422810	5480	5480	5480	5480	0
352	20241223	143100	522422810	5480	5480	5480	5480	1
353	20241223	143000	522417330	5460	5460	5460	5460	0
354	20241223	142900	522417330	5460	5470	5470	5460	4000
355	20241223	142800	500565850	5490	5490	5490	5490	0
356	20241223	142700	500565850	5490	5490	5490	5490	0
357	20241223	142600	500565850	5490	5490	5490	5490	0
358	20241223	142500	500565850	5490	5490	5490	5490	0
359	20241223	142400	500565850	5490	5490	5490	5490	0
360	20241223	142300	500565850	5490	5490	5490	5490	0
361	20241223	142200	500565850	5490	5490	5490	5490	1
362	20241223	142100	500560360	5480	5480	5480	5480	0
363	20241223	142000	500560360	5480	5480	5480	5480	0
364	20241223	141900	500560360	5480	5480	5480	5480	202
365	20241223	141800	499453400	5470	5490	5490	5470	2030
366	20241223	141700	488342720	5480	5480	5480	5480	0
367	20241223	141600	488342720	5480	5480	5480	5480	0
368	20241223	141500	488342720	5480	5480	5480	5480	410
369	20241223	141400	486095920	5490	5490	5490	5490	0
370	20241223	141300	486095920	5490	5490	5490	5490	0
371	20241223	141200	486095920	5490	5490	5490	5490	1
372	20241223	141100	486090430	5480	5480	5480	5480	700
373	20241223	141000	482254430	5480	5480	5480	5480	230
374	20241223	140900	480994030	5480	5480	5480	5480	0
375	20241223	140800	480994030	5480	5480	5480	5480	0
376	20241223	140700	480994030	5480	5480	5480	5480	0
377	20241223	140600	480994030	5480	5480	5480	5480	0
378	20241223	140500	480994030	5480	5480	5480	5480	0
379	20241223	140400	480994030	5480	5480	5480	5480	0
380	20241223	140300	480994030	5480	5480	5490	5480	901
381	20241223	140200	476055750	5480	5480	5480	5480	0
382	20241223	140100	476055750	5480	5480	5480	5480	27
383	20241223	140000	475907790	5480	5480	5480	5480	0
384	20241223	135900	475907790	5480	5480	5480	5480	0
385	20241223	135800	475907790	5480	5480	5480	5480	0
386	20241223	135700	475907790	5480	5480	5480	5480	0
387	20241223	135600	475907790	5480	5470	5480	5470	552
388	20241223	135500	472886170	5470	5470	5470	5470	0
389	20241223	135400	472886170	5470	5470	5470	5470	3
390	20241223	135300	472869760	5470	5470	5470	5470	0
391	20241223	135200	472869760	5470	5470	5470	5470	0
392	20241223	135100	472869760	5470	5470	5470	5460	256
393	20241223	135000	471470940	5470	5470	5470	5470	0
394	20241223	134900	471470940	5470	5470	5470	5470	0
395	20241223	134800	471470940	5470	5470	5470	5470	0
396	20241223	134700	471470940	5470	5470	5470	5470	0
397	20241223	134600	471470940	5470	5470	5470	5470	20
398	20241223	134500	471361540	5470	5470	5470	5470	0
399	20241223	134400	471361540	5470	5460	5470	5440	1588
400	20241223	134300	462714660	5460	5460	5460	5460	0
401	20241223	134200	462714660	5460	5460	5460	5460	0
402	20241223	134100	462714660	5460	5460	5460	5460	0
403	20241223	134000	462714660	5460	5460	5460	5460	0
404	20241223	133900	462714660	5460	5460	5460	5460	0
405	20241223	133800	462714660	5460	5460	5460	5460	20
406	20241223	133700	462605460	5470	5470	5470	5470	0
407	20241223	133600	462605460	5470	5470	5470	5470	0
408	20241223	133500	462605460	5470	5470	5470	5470	0
409	20241223	133400	462605460	5470	5470	5470	5470	0
410	20241223	133300	462605460	5470	5470	5470	5470	0
411	20241223	133200	462605460	5470	5470	5470	5470	0
412	20241223	133100	462605460	5470	5460	5470	5460	655
413	20241223	133000	459029140	5460	5460	5460	5460	0
414	20241223	132900	459029140	5460	5460	5460	5460	0
415	20241223	132800	459029140	5460	5460	5460	5460	0
416	20241223	132700	459029140	5460	5460	5460	5460	0
417	20241223	132600	459029140	5460	5460	5460	5460	500
418	20241223	132500	456299140	5460	5460	5460	5460	1
419	20241223	132400	456293680	5460	5460	5460	5460	0
420	20241223	132300	456293680	5460	5460	5460	5460	0
421	20241223	132200	456293680	5460	5460	5460	5460	1
422	20241223	132100	456288220	5430	5440	5440	5430	49
423	20241223	132000	456022040	5460	5460	5460	5460	0
424	20241223	131900	456022040	5460	5440	5460	5440	1079
425	20241223	131800	450152260	5440	5440	5440	5440	3922
426	20241223	131700	428816580	5470	5470	5470	5470	0
427	20241223	131600	428816580	5470	5470	5470	5470	0
428	20241223	131500	428816580	5470	5470	5470	5470	1
429	20241223	131400	428811110	5440	5440	5440	5440	0
430	20241223	131300	428811110	5440	5440	5440	5440	40
431	20241223	131200	428593510	5470	5470	5470	5470	0
432	20241223	131100	428593510	5470	5470	5470	5470	0
433	20241223	131000	428593510	5470	5470	5470	5470	355
434	20241223	130900	426651660	5470	5470	5470	5470	1
435	20241223	130800	426646190	5440	5470	5470	5440	52
436	20241223	130700	426363280	5470	5470	5470	5470	0
437	20241223	130600	426363280	5470	5470	5470	5470	0
438	20241223	130500	426363280	5470	5470	5470	5470	0
439	20241223	130400	426363280	5470	5470	5470	5470	0
440	20241223	130300	426363280	5470	5470	5470	5470	0
441	20241223	130200	426363280	5470	5470	5470	5470	0
442	20241223	130100	426363280	5470	5470	5470	5470	0
443	20241223	130000	426363280	5470	5470	5470	5470	0
444	20241223	125900	426363280	5470	5470	5470	5470	0
445	20241223	125800	426363280	5470	5470	5470	5470	0
446	20241223	125700	426363280	5470	5470	5470	5470	0
447	20241223	125600	426363280	5470	5470	5470	5470	0
448	20241223	125500	426363280	5470	5470	5470	5470	0
449	20241223	125400	426363280	5470	5470	5470	5470	0
450	20241223	125300	426363280	5470	5470	5470	5470	0
451	20241223	125200	426363280	5470	5440	5470	5440	11
452	20241223	125100	426303410	5470	5470	5470	5470	0
453	20241223	125000	426303410	5470	5470	5470	5470	0
454	20241223	124900	426303410	5470	5470	5470	5470	0
455	20241223	124800	426303410	5470	5470	5470	5470	1
456	20241223	124700	426297940	5460	5460	5460	5460	0
457	20241223	124600	426297940	5460	5460	5460	5460	1
458	20241223	124500	426292480	5450	5450	5450	5450	0
459	20241223	124400	426292480	5450	5450	5450	5450	0
460	20241223	124300	426292480	5450	5450	5450	5440	3893
461	20241223	124200	405083580	5460	5470	5470	5440	9720
462	20241223	124100	352091620	5480	5480	5480	5480	0
463	20241223	124000	352091620	5480	5480	5480	5480	0
464	20241223	123900	352091620	5480	5480	5480	5480	0
465	20241223	123800	352091620	5480	5480	5480	5480	0
466	20241223	123700	352091620	5480	5480	5480	5480	0
467	20241223	123600	352091620	5480	5480	5480	5480	0
468	20241223	123500	352091620	5480	5480	5480	5480	0
469	20241223	123400	352091620	5480	5480	5480	5480	0
470	20241223	123300	352091620	5480	5480	5480	5480	10
471	20241223	123200	352036820	5480	5480	5480	5480	0
472	20241223	123100	352036820	5480	5480	5480	5480	0
473	20241223	123000	352036820	5480	5480	5480	5480	0
474	20241223	122900	352036820	5480	5480	5480	5480	0
475	20241223	122800	352036820	5480	5480	5480	5480	0
476	20241223	122700	352036820	5480	5480	5480	5480	0
477	20241223	122600	352036820	5480	5480	5480	5480	0
478	20241223	122500	352036820	5480	5480	5480	5480	0
479	20241223	122400	352036820	5480	5480	5480	5480	0
480	20241223	122300	352036820	5480	5480	5480	5480	0
481	20241223	122200	352036820	5480	5480	5480	5480	0
482	20241223	122100	352036820	5480	5480	5480	5480	0
483	20241223	122000	352036820	5480	5480	5480	5480	0
484	20241223	121900	352036820	5480	5480	5480	5480	0
485	20241223	121800	352036820	5480	5480	5480	5480	0
486	20241223	121700	352036820	5480	5480	5480	5480	2
487	20241223	121600	352025860	5480	5480	5480	5480	0
488	20241223	121500	352025860	5480	5480	5480	5480	0
489	20241223	121400	352025860	5480	5480	5480	5480	0
490	20241223	121300	352025860	5480	5470	5480	5470	2
491	20241223	121200	352014910	5480	5480	5480	5480	0
492	20241223	121100	352014910	5480	5470	5480	5470	2
493	20241223	121000	352003960	5470	5470	5470	5470	53
494	20241223	120900	351714050	5470	5470	5470	5470	0
495	20241223	120800	351714050	5470	5470	5470	5470	0
496	20241223	120700	351714050	5470	5470	5470	5470	0
497	20241223	120600	351714050	5470	5470	5470	5470	0
498	20241223	120500	351714050	5470	5470	5470	5470	1
499	20241223	120400	351708580	5460	5460	5460	5460	1
500	20241223	120300	351703120	5460	5460	5460	5460	6
501	20241223	120200	351670360	5460	5460	5460	5460	5
502	20241223	120100	351643060	5460	5460	5460	5460	3
503	20241223	120000	351626680	5460	5450	5470	5450	423
504	20241223	115900	349312980	5450	5450	5450	5450	5
505	20241223	115800	349285730	5450	5450	5470	5450	1173
506	20241223	115700	342879360	5460	5460	5460	5460	0
507	20241223	115600	342879360	5460	5450	5460	5450	1338
508	20241223	115500	335587250	5450	5440	5450	5440	2
509	20241223	115400	335576360	5450	5450	5450	5450	0
510	20241223	115300	335576360	5450	5450	5450	5450	1
511	20241223	115200	335570910	5440	5420	5440	5420	2522
512	20241223	115100	321863090	5420	5430	5440	5420	2296
513	20241223	115000	309418740	5430	5450	5450	5420	7650
514	20241223	114900	267907160	5460	5460	5460	5460	707
515	20241223	114800	264046940	5470	5470	5470	5470	1
516	20241223	114700	264041470	5460	5460	5460	5460	38
517	20241223	114600	263833990	5470	5470	5470	5470	1
518	20241223	114500	263828520	5470	5470	5470	5470	0
519	20241223	114400	263828520	5470	5470	5470	5470	1
520	20241223	114300	263823050	5460	5460	5460	5460	335
521	20241223	114200	261993950	5470	5470	5470	5470	0
522	20241223	114100	261993950	5470	5470	5470	5470	0
523	20241223	114000	261993950	5470	5470	5470	5470	0
524	20241223	113900	261993950	5470	5470	5470	5470	0
525	20241223	113800	261993950	5470	5470	5470	5470	1
526	20241223	113700	261988480	5460	5470	5470	5460	200
527	20241223	113600	260896150	5480	5480	5480	5480	0
528	20241223	113500	260896150	5480	5470	5480	5470	1602
529	20241223	113400	252133200	5490	5490	5490	5490	0
530	20241223	113300	252133200	5490	5490	5490	5490	0
531	20241223	113200	252133200	5490	5490	5490	5490	0
532	20241223	113100	252133200	5490	5490	5490	5490	0
533	20241223	113000	252133200	5490	5490	5490	5490	0
534	20241223	112900	252133200	5490	5490	5490	5490	0
535	20241223	112800	252133200	5490	5490	5490	5490	0
536	20241223	112700	252133200	5490	5490	5490	5490	0
537	20241223	112600	252133200	5490	5490	5490	5490	0
538	20241223	112500	252133200	5490	5490	5490	5490	0
539	20241223	112400	252133200	5490	5490	5490	5490	1
540	20241223	112300	252127710	5480	5480	5480	5480	215
541	20241223	112200	250949510	5490	5490	5490	5490	1
542	20241223	112100	250944020	5480	5480	5480	5480	0
543	20241223	112000	250944020	5480	5480	5480	5480	0
544	20241223	111900	250944020	5480	5480	5480	5480	0
545	20241223	111800	250944020	5480	5480	5480	5480	187
546	20241223	111700	249919260	5490	5490	5490	5490	1202
547	20241223	111600	243320280	5490	5500	5500	5490	3817
548	20241223	111500	222346370	5510	5510	5510	5510	0
549	20241223	111400	222346370	5510	5510	5510	5510	0
550	20241223	111300	222346370	5510	5510	5510	5510	0
551	20241223	111200	222346370	5510	5510	5510	5510	0
552	20241223	111100	222346370	5510	5510	5510	5510	0
553	20241223	111000	222346370	5510	5510	5510	5510	0
554	20241223	110900	222346370	5510	5510	5510	5510	500
555	20241223	110800	219591370	5500	5500	5500	5500	0
556	20241223	110700	219591370	5500	5500	5500	5500	0
557	20241223	110600	219591370	5500	5500	5500	5500	30
558	20241223	110500	219426370	5510	5510	5510	5510	9
559	20241223	110400	219376780	5510	5510	5510	5510	0
560	20241223	110300	219376780	5510	5500	5510	5500	88
561	20241223	110200	218892770	5500	5500	5500	5500	0
562	20241223	110100	218892770	5500	5500	5500	5500	0
563	20241223	110000	218892770	5500	5500	5500	5500	52
564	20241223	105900	218606770	5500	5500	5500	5500	1
565	20241223	105800	218601270	5500	5510	5510	5500	1109
566	20241223	105700	212496770	5510	5510	5510	5510	10
567	20241223	105600	212441670	5500	5500	5500	5500	0
568	20241223	105500	212441670	5500	5500	5500	5500	0
569	20241223	105400	212441670	5500	5510	5510	5500	113
570	20241223	105300	211820110	5500	5500	5500	5500	0
571	20241223	105200	211820110	5500	5500	5500	5500	200
572	20241223	105100	210720110	5500	5500	5500	5500	0
573	20241223	105000	210720110	5500	5500	5500	5500	0
574	20241223	104900	210720110	5500	5500	5500	5500	62
575	20241223	104800	210379110	5500	5500	5500	5500	0
576	20241223	104700	210379110	5500	5500	5500	5500	0
577	20241223	104600	210379110	5500	5500	5500	5500	0
578	20241223	104500	210379110	5500	5500	5500	5500	0
579	20241223	104400	210379110	5500	5500	5500	5500	20
580	20241223	104300	210269110	5500	5500	5500	5500	0
581	20241223	104200	210269110	5500	5500	5500	5500	674
582	20241223	104100	206562110	5500	5500	5500	5500	1
583	20241223	104000	206556610	5490	5490	5490	5490	106
584	20241223	103900	205974670	5500	5500	5500	5500	2
585	20241223	103800	205963670	5510	5510	5510	5510	0
586	20241223	103700	205963670	5510	5510	5510	5510	0
587	20241223	103600	205963670	5510	5510	5510	5510	0
588	20241223	103500	205963670	5510	5510	5510	5510	543
589	20241223	103400	202971740	5520	5510	5520	5510	2267
590	20241223	103300	190474480	5510	5510	5510	5510	2
591	20241223	103200	190463460	5510	5510	5510	5510	1
592	20241223	103100	190457950	5500	5500	5500	5500	203
593	20241223	103000	189341450	5500	5500	5500	5500	0
594	20241223	102900	189341450	5500	5500	5500	5500	0
595	20241223	102800	189341450	5500	5510	5520	5500	800
596	20241223	102700	184937460	5510	5510	5510	5510	758
597	20241223	102600	180760880	5510	5500	5510	5500	31
598	20241223	102500	180590370	5490	5490	5490	5490	0
599	20241223	102400	180590370	5490	5490	5490	5490	264
600	20241223	102300	179141010	5510	5510	5510	5510	0
601	20241223	102200	179141010	5510	5510	5510	5510	100
602	20241223	102100	178590010	5530	5530	5530	5530	1
603	20241223	102000	178584480	5520	5500	5520	5500	2602
604	20241223	101900	164234210	5510	5510	5510	5510	0
605	20241223	101800	164234210	5510	5500	5510	5500	2517
606	20241223	101700	150369470	5500	5500	5500	5500	0
607	20241223	101600	150369470	5500	5500	5500	5500	383
608	20241223	101500	148262970	5500	5490	5500	5480	1401
609	20241223	101400	140584560	5490	5490	5490	5490	402
610	20241223	101300	138377580	5500	5500	5500	5490	1102
611	20241223	101200	132321580	5510	5500	5510	5500	152
612	20241223	101100	131485570	5500	5500	5500	5500	351
613	20241223	101000	129555070	5490	5490	5490	5490	1107
614	20241223	100900	123477640	5520	5500	5520	5500	1178
615	20241223	100800	116988060	5490	5490	5490	5490	210
616	20241223	100700	115835160	5490	5490	5490	5490	0
617	20241223	100600	115835160	5490	5490	5490	5490	201
618	20241223	100500	114731670	5490	5470	5490	5470	21
619	20241223	100400	114616780	5470	5480	5480	5470	1446
620	20241223	100300	106696950	5510	5480	5510	5480	3227
621	20241223	100200	88982110	5480	5480	5480	5480	814
622	20241223	100100	84521390	5480	5470	5480	5470	1404
623	20241223	100000	76831780	5470	5460	5470	5460	701
624	20241223	095900	73002320	5460	5460	5460	5460	433
625	20241223	095800	70638140	5460	5460	5460	5460	1
626	20241223	095700	70632680	5450	5450	5450	5450	153
627	20241223	095600	69798830	5450	5450	5450	5450	30
628	20241223	095500	69635330	5450	5450	5450	5450	10
629	20241223	095400	69580830	5450	5450	5450	5450	686
630	20241223	095300	65842130	5460	5460	5460	5460	6
631	20241223	095200	65809370	5460	5460	5460	5460	0
632	20241223	095100	65809370	5460	5480	5480	5460	1013
633	20241223	095000	60278320	5460	5450	5460	5450	474
634	20241223	094900	57693970	5440	5420	5440	5420	1324
635	20241223	094800	50493670	5420	5410	5420	5410	107
636	20241223	094700	49913760	5410	5410	5420	5410	349
637	20241223	094600	48024270	5420	5420	5420	5420	0
638	20241223	094500	48024270	5420	5420	5420	5420	0
639	20241223	094400	48024270	5420	5420	5420	5420	0
640	20241223	094300	48024270	5420	5420	5420	5420	0
641	20241223	094200	48024270	5420	5410	5420	5410	78
642	20241223	094100	47602280	5410	5400	5410	5400	287
643	20241223	094000	46049660	5390	5390	5400	5390	2937
644	20241223	093900	30190800	5390	5390	5390	5390	2
645	20241223	093800	30180020	5390	5390	5390	5390	1
646	20241223	093700	30174630	5390	5390	5390	5390	1
647	20241223	093600	30169240	5390	5380	5390	5380	9
648	20241223	093500	30120790	5380	5380	5380	5380	4
649	20241223	093400	30099270	5380	5380	5380	5380	0
650	20241223	093300	30099270	5380	5380	5380	5380	91
651	20241223	093200	29609690	5400	5400	5400	5400	0
652	20241223	093100	29609690	5400	5400	5400	5400	0
653	20241223	093000	29609690	5400	5370	5400	5370	291
654	20241223	092900	28045910	5380	5380	5380	5380	0
655	20241223	092800	28045910	5380	5380	5380	5380	0
656	20241223	092700	28045910	5380	5380	5380	5380	33
657	20241223	092600	27868370	5380	5380	5380	5380	1
658	20241223	092500	27862990	5380	5380	5380	5380	1
659	20241223	092400	27857610	5380	5380	5380	5380	0
660	20241223	092300	27857610	5380	5380	5400	5380	301
661	20241223	092200	26232250	5380	5380	5380	5380	3
662	20241223	092100	26216110	5380	5380	5400	5380	157
663	20241223	092000	25368370	5380	5370	5400	5370	523
664	20241223	091900	22547650	5370	5370	5370	5370	1
665	20241223	091800	22542280	5380	5380	5400	5380	356
666	20241223	091700	20621540	5370	5380	5380	5370	55
667	20241223	091600	20325700	5380	5360	5400	5360	659
668	20241223	091500	16774410	5370	5370	5370	5370	408
669	20241223	091400	14583450	5400	5370	5400	5370	31
670	20241223	091300	14416930	5380	5370	5400	5370	1041
671	20241223	091200	8809760	5400	5400	5400	5400	0
672	20241223	091100	8809760	5400	5400	5400	5400	0
673	20241223	091000	8809760	5400	5400	5400	5400	1
674	20241223	090900	8804360	5410	5410	5410	5410	0
675	20241223	090800	8804360	5410	5410	5410	5410	102
676	20241223	090700	8252540	5400	5390	5410	5390	521
677	20241223	090600	5438510	5360	5360	5360	5360	0
678	20241223	090500	5438510	5360	5360	5360	5360	140
679	20241223	090400	4688110	5410	5410	5410	5410	0
680	20241223	090300	4688110	5410	5380	5410	5380	52
681	20241223	090200	4408320	5330	5330	5330	5330	0
682	20241223	090100	4408320	5330	5330	5330	5330	0
683	20241223	090000	4408320	5330	5310	5330	5310	830