KissMeData/147830/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	203100	1429772030	5750	5750	5750	5750	5524
3	20241223	203000	1429772030	5750	5750	5750	5750	0
4	20241223	202900	1429772030	5750	5750	5750	5750	0
5	20241223	202800	1429772030	5750	5750	5750	5750	0
6	20241223	202700	1429772030	5750	5750	5750	5750	0
7	20241223	202600	1429772030	5750	5750	5750	5750	0
8	20241223	202500	1429772030	5750	5750	5750	5750	0
9	20241223	202400	1429772030	5750	5750	5750	5750	0
10	20241223	202300	1429772030	5750	5750	5750	5750	0
11	20241223	202200	1429772030	5750	5750	5750	5750	0
12	20241223	202100	1429772030	5750	5750	5750	5750	0
13	20241223	202000	1429772030	5750	5750	5750	5750	0
14	20241223	201900	1429772030	5750	5750	5750	5750	0
15	20241223	201800	1429772030	5750	5750	5750	5750	0
16	20241223	201700	1429772030	5750	5750	5750	5750	0
17	20241223	201600	1429772030	5750	5750	5750	5750	0
18	20241223	201500	1429772030	5750	5750	5750	5750	0
19	20241223	201400	1429772030	5750	5750	5750	5750	0
20	20241223	201300	1429772030	5750	5750	5750	5750	0
21	20241223	201200	1429772030	5750	5750	5750	5750	0
22	20241223	201100	1429772030	5750	5750	5750	5750	0
23	20241223	201000	1429772030	5750	5750	5750	5750	0
24	20241223	200900	1429772030	5750	5750	5750	5750	0
25	20241223	200800	1429772030	5750	5750	5750	5750	0
26	20241223	200700	1429772030	5750	5750	5750	5750	0
27	20241223	200600	1429772030	5750	5750	5750	5750	0
28	20241223	200500	1429772030	5750	5750	5750	5750	0
29	20241223	200400	1429772030	5750	5750	5750	5750	0
30	20241223	200300	1429772030	5750	5750	5750	5750	0
31	20241223	200200	1429772030	5750	5750	5750	5750	0
32	20241223	200100	1429772030	5750	5750	5750	5750	5524
33	20241223	200000	1429772030	5750	5750	5750	5750	0
34	20241223	195900	1429772030	5750	5750	5750	5750	0
35	20241223	195800	1429772030	5750	5750	5750	5750	0
36	20241223	195700	1429772030	5750	5750	5750	5750	0
37	20241223	195600	1429772030	5750	5750	5750	5750	0
38	20241223	195500	1429772030	5750	5750	5750	5750	0
39	20241223	195400	1429772030	5750	5750	5750	5750	0
40	20241223	195300	1429772030	5750	5750	5750	5750	0
41	20241223	195200	1429772030	5750	5750	5750	5750	0
42	20241223	195100	1429772030	5750	5750	5750	5750	0
43	20241223	195000	1429772030	5750	5750	5750	5750	0
44	20241223	194900	1429772030	5750	5750	5750	5750	0
45	20241223	194800	1429772030	5750	5750	5750	5750	0
46	20241223	194700	1429772030	5750	5750	5750	5750	0
47	20241223	194600	1429772030	5750	5750	5750	5750	0
48	20241223	194500	1429772030	5750	5750	5750	5750	0
49	20241223	194400	1429772030	5750	5750	5750	5750	0
50	20241223	194300	1429772030	5750	5750	5750	5750	0
51	20241223	194200	1429772030	5750	5750	5750	5750	0
52	20241223	194100	1429772030	5750	5750	5750	5750	0
53	20241223	194000	1429772030	5750	5750	5750	5750	0
54	20241223	193900	1429772030	5750	5750	5750	5750	0
55	20241223	193800	1429772030	5750	5750	5750	5750	0
56	20241223	193700	1429772030	5750	5750	5750	5750	0
57	20241223	193600	1429772030	5750	5750	5750	5750	0
58	20241223	193500	1429772030	5750	5750	5750	5750	0
59	20241223	193400	1429772030	5750	5750	5750	5750	0
60	20241223	193300	1429772030	5750	5750	5750	5750	0
61	20241223	193200	1429772030	5750	5750	5750	5750	0
62	20241223	193100	1429772030	5750	5750	5750	5750	5524
63	20241223	193000	1429772030	5750	5750	5750	5750	0
64	20241223	192900	1429772030	5750	5750	5750	5750	0
65	20241223	192800	1429772030	5750	5750	5750	5750	0
66	20241223	192700	1429772030	5750	5750	5750	5750	0
67	20241223	192600	1429772030	5750	5750	5750	5750	0
68	20241223	192500	1429772030	5750	5750	5750	5750	0
69	20241223	192400	1429772030	5750	5750	5750	5750	0
70	20241223	192300	1429772030	5750	5750	5750	5750	0
71	20241223	192200	1429772030	5750	5750	5750	5750	0
72	20241223	192100	1429772030	5750	5750	5750	5750	0
73	20241223	192000	1429772030	5750	5750	5750	5750	0
74	20241223	191900	1429772030	5750	5750	5750	5750	0
75	20241223	191800	1429772030	5750	5750	5750	5750	0
76	20241223	191700	1429772030	5750	5750	5750	5750	0
77	20241223	191600	1429772030	5750	5750	5750	5750	0
78	20241223	191500	1429772030	5750	5750	5750	5750	0
79	20241223	191400	1429772030	5750	5750	5750	5750	0
80	20241223	191300	1429772030	5750	5750	5750	5750	0
81	20241223	191200	1429772030	5750	5750	5750	5750	0
82	20241223	191100	1429772030	5750	5750	5750	5750	0
83	20241223	191000	1429772030	5750	5750	5750	5750	0
84	20241223	190900	1429772030	5750	5750	5750	5750	0
85	20241223	190800	1429772030	5750	5750	5750	5750	0
86	20241223	190700	1429772030	5750	5750	5750	5750	0
87	20241223	190600	1429772030	5750	5750	5750	5750	0
88	20241223	190500	1429772030	5750	5750	5750	5750	0
89	20241223	190400	1429772030	5750	5750	5750	5750	0
90	20241223	190300	1429772030	5750	5750	5750	5750	0
91	20241223	190200	1429772030	5750	5750	5750	5750	0
92	20241223	190100	1429772030	5750	5750	5750	5750	5524
93	20241223	190000	1429772030	5750	5750	5750	5750	0
94	20241223	185900	1429772030	5750	5750	5750	5750	0
95	20241223	185800	1429772030	5750	5750	5750	5750	0
96	20241223	185700	1429772030	5750	5750	5750	5750	0
97	20241223	185600	1429772030	5750	5750	5750	5750	0
98	20241223	185500	1429772030	5750	5750	5750	5750	0
99	20241223	185400	1429772030	5750	5750	5750	5750	0
100	20241223	185300	1429772030	5750	5750	5750	5750	0
101	20241223	185200	1429772030	5750	5750	5750	5750	0
102	20241223	185100	1429772030	5750	5750	5750	5750	0
103	20241223	185000	1429772030	5750	5750	5750	5750	0
104	20241223	184900	1429772030	5750	5750	5750	5750	0
105	20241223	184800	1429772030	5750	5750	5750	5750	0
106	20241223	184700	1429772030	5750	5750	5750	5750	0
107	20241223	184600	1429772030	5750	5750	5750	5750	0
108	20241223	184500	1429772030	5750	5750	5750	5750	0
109	20241223	184400	1429772030	5750	5750	5750	5750	0
110	20241223	184300	1429772030	5750	5750	5750	5750	0
111	20241223	184200	1429772030	5750	5750	5750	5750	0
112	20241223	184100	1429772030	5750	5750	5750	5750	0
113	20241223	184000	1429772030	5750	5750	5750	5750	0
114	20241223	183900	1429772030	5750	5750	5750	5750	0
115	20241223	183800	1429772030	5750	5750	5750	5750	0
116	20241223	183700	1429772030	5750	5750	5750	5750	0
117	20241223	183600	1429772030	5750	5750	5750	5750	0
118	20241223	183500	1429772030	5750	5750	5750	5750	0
119	20241223	183400	1429772030	5750	5750	5750	5750	0
120	20241223	183300	1429772030	5750	5750	5750	5750	0
121	20241223	183200	1429772030	5750	5750	5750	5750	0
122	20241223	183100	1429772030	5750	5750	5750	5750	5524
123	20241223	183000	1429772030	5750	5750	5750	5750	0
124	20241223	182900	1429772030	5750	5750	5750	5750	0
125	20241223	182800	1429772030	5750	5750	5750	5750	0
126	20241223	182700	1429772030	5750	5750	5750	5750	0
127	20241223	182600	1429772030	5750	5750	5750	5750	0
128	20241223	182500	1429772030	5750	5750	5750	5750	0
129	20241223	182400	1429772030	5750	5750	5750	5750	0
130	20241223	182300	1429772030	5750	5750	5750	5750	0
131	20241223	182200	1429772030	5750	5750	5750	5750	0
132	20241223	182100	1429772030	5750	5750	5750	5750	0
133	20241223	182000	1429772030	5750	5750	5750	5750	0
134	20241223	181900	1429772030	5750	5750	5750	5750	0
135	20241223	181800	1429772030	5750	5750	5750	5750	0
136	20241223	181700	1429772030	5750	5750	5750	5750	0
137	20241223	181600	1429772030	5750	5750	5750	5750	0
138	20241223	181500	1429772030	5750	5750	5750	5750	0
139	20241223	181400	1429772030	5750	5750	5750	5750	0
140	20241223	181300	1429772030	5750	5750	5750	5750	0
141	20241223	181200	1429772030	5750	5750	5750	5750	0
142	20241223	181100	1429772030	5750	5750	5750	5750	0
143	20241223	181000	1429772030	5750	5750	5750	5750	0
144	20241223	180900	1429772030	5750	5750	5750	5750	0
145	20241223	180800	1429772030	5750	5750	5750	5750	0
146	20241223	180700	1429772030	5750	5750	5750	5750	0
147	20241223	180600	1429772030	5750	5750	5750	5750	0
148	20241223	180500	1429772030	5750	5750	5750	5750	0
149	20241223	180400	1429772030	5750	5750	5750	5750	0
150	20241223	180300	1429772030	5750	5750	5750	5750	0
151	20241223	180200	1429772030	5750	5750	5750	5750	0
152	20241223	180100	1429772030	5750	5750	5750	5750	5524
153	20241223	180000	1429772030	5750	5750	5750	5750	0
154	20241223	175900	1429772030	5750	5750	5750	5750	0
155	20241223	175800	1429772030	5750	5750	5750	5750	0
156	20241223	175700	1429772030	5750	5750	5750	5750	0
157	20241223	175600	1429772030	5750	5750	5750	5750	0
158	20241223	175500	1429772030	5750	5750	5750	5750	0
159	20241223	175400	1429772030	5750	5750	5750	5750	0
160	20241223	175300	1429772030	5750	5750	5750	5750	0
161	20241223	175200	1429772030	5750	5750	5750	5750	0
162	20241223	175100	1429772030	5750	5750	5750	5750	0
163	20241223	175000	1429772030	5750	5750	5750	5750	0
164	20241223	174900	1429772030	5750	5750	5750	5750	0
165	20241223	174800	1429772030	5750	5750	5750	5750	0
166	20241223	174700	1429772030	5750	5750	5750	5750	0
167	20241223	174600	1429772030	5750	5750	5750	5750	0
168	20241223	174500	1429772030	5750	5750	5750	5750	0
169	20241223	174400	1429772030	5750	5750	5750	5750	0
170	20241223	174300	1429772030	5750	5750	5750	5750	0
171	20241223	174200	1429772030	5750	5750	5750	5750	0
172	20241223	174100	1429772030	5750	5750	5750	5750	0
173	20241223	174000	1429772030	5750	5750	5750	5750	0
174	20241223	173900	1429772030	5750	5750	5750	5750	0
175	20241223	173800	1429772030	5750	5750	5750	5750	0
176	20241223	173700	1429772030	5750	5750	5750	5750	0
177	20241223	173600	1429772030	5750	5750	5750	5750	0
178	20241223	173500	1429772030	5750	5750	5750	5750	0
179	20241223	173400	1429772030	5750	5750	5750	5750	0
180	20241223	173300	1429772030	5750	5750	5750	5750	0
181	20241223	173200	1429772030	5750	5750	5750	5750	0
182	20241223	173100	1429772030	5750	5750	5750	5750	5524
183	20241223	173000	1429772030	5750	5750	5750	5750	0
184	20241223	172900	1429772030	5750	5750	5750	5750	0
185	20241223	172800	1429772030	5750	5750	5750	5750	0
186	20241223	172700	1429772030	5750	5750	5750	5750	0
187	20241223	172600	1429772030	5750	5750	5750	5750	0
188	20241223	172500	1429772030	5750	5750	5750	5750	0
189	20241223	172400	1429772030	5750	5750	5750	5750	0
190	20241223	172300	1429772030	5750	5750	5750	5750	0
191	20241223	172200	1429772030	5750	5750	5750	5750	0
192	20241223	172100	1429772030	5750	5750	5750	5750	0
193	20241223	172000	1429772030	5750	5750	5750	5750	0
194	20241223	171900	1429772030	5750	5750	5750	5750	0
195	20241223	171800	1429772030	5750	5750	5750	5750	0
196	20241223	171700	1429772030	5750	5750	5750	5750	0
197	20241223	171600	1429772030	5750	5750	5750	5750	0
198	20241223	171500	1429772030	5750	5750	5750	5750	0
199	20241223	171400	1429772030	5750	5750	5750	5750	0
200	20241223	171300	1429772030	5750	5750	5750	5750	0
201	20241223	171200	1429772030	5750	5750	5750	5750	0
202	20241223	171100	1429772030	5750	5750	5750	5750	0
203	20241223	171000	1429772030	5750	5750	5750	5750	0
204	20241223	170900	1429772030	5750	5750	5750	5750	0
205	20241223	170800	1429772030	5750	5750	5750	5750	0
206	20241223	170700	1429772030	5750	5750	5750	5750	0
207	20241223	170600	1429772030	5750	5750	5750	5750	0
208	20241223	170500	1429772030	5750	5750	5750	5750	0
209	20241223	170400	1429772030	5750	5750	5750	5750	0
210	20241223	170300	1429772030	5750	5750	5750	5750	0
211	20241223	170200	1429772030	5750	5750	5750	5750	0
212	20241223	170100	1429772030	5750	5750	5750	5750	5524
213	20241223	170000	1429772030	5750	5750	5750	5750	0
214	20241223	165900	1429772030	5750	5750	5750	5750	0
215	20241223	165800	1429772030	5750	5750	5750	5750	0
216	20241223	165700	1429772030	5750	5750	5750	5750	0
217	20241223	165600	1429772030	5750	5750	5750	5750	0
218	20241223	165500	1429772030	5750	5750	5750	5750	0
219	20241223	165400	1429772030	5750	5750	5750	5750	0
220	20241223	165300	1429772030	5750	5750	5750	5750	0
221	20241223	165200	1429772030	5750	5750	5750	5750	0
222	20241223	165100	1429772030	5750	5750	5750	5750	0
223	20241223	165000	1429772030	5750	5750	5750	5750	0
224	20241223	164900	1429772030	5750	5750	5750	5750	0
225	20241223	164800	1429772030	5750	5750	5750	5750	0
226	20241223	164700	1429772030	5750	5750	5750	5750	0
227	20241223	164600	1429772030	5750	5750	5750	5750	0
228	20241223	164500	1429772030	5750	5750	5750	5750	0
229	20241223	164400	1429772030	5750	5750	5750	5750	0
230	20241223	164300	1429772030	5750	5750	5750	5750	0
231	20241223	164200	1429772030	5750	5750	5750	5750	0
232	20241223	164100	1429772030	5750	5750	5750	5750	0
233	20241223	164000	1429772030	5750	5750	5750	5750	0
234	20241223	163900	1429772030	5750	5750	5750	5750	0
235	20241223	163800	1429772030	5750	5750	5750	5750	0
236	20241223	163700	1429772030	5750	5750	5750	5750	0
237	20241223	163600	1429772030	5750	5750	5750	5750	0
238	20241223	163500	1429772030	5750	5750	5750	5750	0
239	20241223	163400	1429772030	5750	5750	5750	5750	0
240	20241223	163300	1429772030	5750	5750	5750	5750	0
241	20241223	163200	1429772030	5750	5750	5750	5750	0
242	20241223	163100	1429772030	5750	5750	5750	5750	5524
243	20241223	163000	1429772030	5750	5750	5750	5750	0
244	20241223	162900	1429772030	5750	5750	5750	5750	0
245	20241223	162800	1429772030	5750	5750	5750	5750	0
246	20241223	162700	1429772030	5750	5750	5750	5750	0
247	20241223	162600	1429772030	5750	5750	5750	5750	0
248	20241223	162500	1429772030	5750	5750	5750	5750	0
249	20241223	162400	1429772030	5750	5750	5750	5750	0
250	20241223	162300	1429772030	5750	5750	5750	5750	0
251	20241223	162200	1429772030	5750	5750	5750	5750	0
252	20241223	162100	1429772030	5750	5750	5750	5750	0
253	20241223	162000	1429772030	5750	5750	5750	5750	0
254	20241223	161900	1429772030	5750	5750	5750	5750	0
255	20241223	161800	1429772030	5750	5750	5750	5750	0
256	20241223	161700	1429772030	5750	5750	5750	5750	0
257	20241223	161600	1429772030	5750	5750	5750	5750	0
258	20241223	161500	1429772030	5750	5750	5750	5750	0
259	20241223	161400	1429772030	5750	5750	5750	5750	0
260	20241223	161300	1429772030	5750	5750	5750	5750	0
261	20241223	161200	1429772030	5750	5750	5750	5750	0
262	20241223	161100	1429772030	5750	5750	5750	5750	0
263	20241223	161000	1429772030	5750	5750	5750	5750	0
264	20241223	160900	1429772030	5750	5750	5750	5750	0
265	20241223	160800	1429772030	5750	5750	5750	5750	0
266	20241223	160700	1429772030	5750	5750	5750	5750	0
267	20241223	160600	1429772030	5750	5750	5750	5750	0
268	20241223	160500	1429772030	5750	5750	5750	5750	0
269	20241223	160400	1429772030	5750	5750	5750	5750	0
270	20241223	160300	1429772030	5750	5750	5750	5750	0
271	20241223	160200	1429772030	5750	5750	5750	5750	0
272	20241223	160100	1429772030	5750	5750	5750	5750	5524
273	20241223	160000	1429772030	5750	5750	5750	5750	0
274	20241223	155900	1429772030	5750	5750	5750	5750	0
275	20241223	155800	1429772030	5750	5750	5750	5750	0
276	20241223	155700	1429772030	5750	5750	5750	5750	0
277	20241223	155600	1429772030	5750	5750	5750	5750	0
278	20241223	155500	1429772030	5750	5750	5750	5750	0
279	20241223	155400	1429772030	5750	5750	5750	5750	0
280	20241223	155300	1429772030	5750	5750	5750	5750	0
281	20241223	155200	1429772030	5750	5750	5750	5750	0
282	20241223	155100	1429772030	5750	5750	5750	5750	0
283	20241223	155000	1429772030	5750	5750	5750	5750	0
284	20241223	154900	1429772030	5750	5750	5750	5750	0
285	20241223	154800	1429772030	5750	5750	5750	5750	0
286	20241223	154700	1429772030	5750	5750	5750	5750	0
287	20241223	154600	1429772030	5750	5750	5750	5750	0
288	20241223	154500	1429772030	5750	5750	5750	5750	0
289	20241223	154400	1429772030	5750	5750	5750	5750	0
290	20241223	154300	1429772030	5750	5750	5750	5750	0
291	20241223	154200	1429772030	5750	5750	5750	5750	0
292	20241223	154100	1429772030	5750	5750	5750	5750	0
293	20241223	154000	1429772030	5750	5750	5750	5750	0
294	20241223	153900	1429772030	5750	5750	5750	5750	0
295	20241223	153800	1429772030	5750	5750	5750	5750	0
296	20241223	153700	1429772030	5750	5750	5750	5750	0
297	20241223	153600	1429772030	5750	5750	5750	5750	0
298	20241223	153500	1429772030	5750	5750	5750	5750	0
299	20241223	153400	1429772030	5750	5750	5750	5750	0
300	20241223	153300	1429772030	5750	5750	5750	5750	0
301	20241223	153200	1429772030	5750	5750	5750	5750	0
302	20241223	153100	1429772030	5750	5750	5750	5750	5524
303	20241223	153000	1429772030	5750	5750	5750	5750	5524
304	20241223	152900	1398009030	5770	5770	5770	5770	0
305	20241223	152800	1398009030	5770	5770	5770	5770	0
306	20241223	152700	1398009030	5770	5770	5770	5770	0
307	20241223	152600	1398009030	5770	5770	5770	5770	0
308	20241223	152500	1398009030	5770	5770	5770	5770	0
309	20241223	152400	1398009030	5770	5770	5770	5770	0
310	20241223	152300	1398009030	5770	5770	5770	5770	0
311	20241223	152200	1398009030	5770	5770	5770	5770	0
312	20241223	152100	1398009030	5770	5770	5770	5770	0
313	20241223	152000	1398009030	5770	5770	5770	5770	0
314	20241223	151900	1398009030	5770	5770	5770	5770	0
315	20241223	151800	1398009030	5770	5780	5780	5770	2134
316	20241223	151700	1385695670	5790	5780	5790	5780	82
317	20241223	151600	1385220990	5780	5780	5780	5780	187
318	20241223	151500	1384140130	5780	5780	5780	5780	400
319	20241223	151400	1381828130	5780	5780	5780	5780	0
320	20241223	151300	1381828130	5780	5780	5780	5780	200
321	20241223	151200	1380672130	5780	5780	5780	5780	20
322	20241223	151100	1380556530	5780	5790	5790	5780	30
323	20241223	151000	1380383030	5790	5780	5790	5770	130
324	20241223	150900	1379632900	5790	5790	5790	5790	0
325	20241223	150800	1379632900	5790	5770	5790	5770	809
326	20241223	150700	1374964950	5770	5780	5780	5770	699
327	20241223	150600	1370927120	5780	5780	5780	5780	152
328	20241223	150500	1370048560	5780	5780	5780	5780	0
329	20241223	150400	1370048560	5780	5780	5780	5780	33
330	20241223	150300	1369857820	5770	5780	5780	5770	5
331	20241223	150200	1369828950	5770	5780	5790	5770	393
332	20241223	150100	1367557440	5780	5770	5780	5770	91
333	20241223	150000	1367031490	5770	5780	5790	5770	384
334	20241223	145900	1364811160	5790	5790	5790	5790	113
335	20241223	145800	1364156890	5790	5790	5790	5790	0
336	20241223	145700	1364156890	5790	5790	5790	5790	35
337	20241223	145600	1363954240	5790	5790	5790	5790	4
338	20241223	145500	1363931080	5790	5780	5790	5770	102
339	20241223	145400	1363341520	5780	5780	5780	5780	211
340	20241223	145300	1362121940	5780	5780	5780	5780	20
341	20241223	145200	1362006340	5790	5780	5790	5780	487
342	20241223	145100	1359190950	5790	5790	5790	5790	0
343	20241223	145000	1359190950	5790	5790	5790	5790	108
344	20241223	144900	1358565630	5790	5780	5790	5780	63
345	20241223	144800	1358200960	5790	5790	5790	5790	0
346	20241223	144700	1358200960	5790	5790	5790	5790	22
347	20241223	144600	1358073580	5780	5780	5780	5780	702
348	20241223	144500	1354016020	5780	5780	5780	5780	1
349	20241223	144400	1354010240	5780	5780	5780	5780	6
350	20241223	144300	1353975560	5790	5790	5790	5790	1322
351	20241223	144200	1346321180	5790	5790	5790	5790	215
352	20241223	144100	1345076330	5790	5790	5790	5790	53
353	20241223	144000	1344769460	5790	5780	5790	5780	258
354	20241223	143900	1343277990	5780	5780	5780	5780	11
355	20241223	143800	1343214410	5790	5790	5790	5790	1
356	20241223	143700	1343208620	5800	5800	5800	5800	0
357	20241223	143600	1343208620	5800	5780	5800	5780	228
358	20241223	143500	1341890240	5800	5800	5800	5800	0
359	20241223	143400	1341890240	5800	5780	5800	5780	255
360	20241223	143300	1340415340	5810	5800	5810	5800	277
361	20241223	143200	1338808370	5790	5790	5790	5790	0
362	20241223	143100	1338808370	5790	5790	5790	5790	0
363	20241223	143000	1338808370	5790	5790	5790	5790	2
364	20241223	142900	1338796790	5790	5790	5790	5790	161
365	20241223	142800	1337864600	5790	5790	5790	5790	52
366	20241223	142700	1337563520	5790	5790	5790	5790	0
367	20241223	142600	1337563520	5790	5780	5790	5780	64
368	20241223	142500	1337193590	5780	5790	5790	5780	1473
369	20241223	142400	1328675200	5790	5790	5790	5790	54
370	20241223	142300	1328362540	5790	5800	5800	5790	2774
371	20241223	142200	1312301070	5800	5800	5800	5800	0
372	20241223	142100	1312301070	5800	5770	5800	5770	250
373	20241223	142000	1310855220	5760	5760	5760	5760	0
374	20241223	141900	1310855220	5760	5760	5760	5760	0
375	20241223	141800	1310855220	5760	5770	5770	5760	1479
376	20241223	141700	1302326180	5780	5780	5780	5780	230
377	20241223	141600	1300996780	5780	5780	5780	5780	2
378	20241223	141500	1300985220	5780	5790	5790	5780	1696
379	20241223	141400	1291180270	5800	5790	5800	5790	212
380	20241223	141300	1289950690	5790	5790	5790	5790	150
381	20241223	141200	1289082190	5790	5790	5790	5790	51
382	20241223	141100	1288786900	5790	5810	5810	5790	12
383	20241223	141000	1288717200	5810	5800	5810	5800	494
384	20241223	140900	1285849600	5800	5790	5810	5790	840
385	20241223	140800	1280977170	5800	5800	5800	5800	277
386	20241223	140700	1279370570	5800	5800	5800	5800	0
387	20241223	140600	1279370570	5800	5800	5800	5800	0
388	20241223	140500	1279370570	5800	5800	5800	5800	37
389	20241223	140400	1279155970	5800	5780	5800	5780	3
390	20241223	140300	1279138610	5780	5780	5780	5780	1
391	20241223	140200	1279132830	5800	5790	5800	5770	2260
392	20241223	140100	1266060430	5800	5800	5800	5780	218
393	20241223	140000	1264800310	5780	5800	5800	5780	18
394	20241223	135900	1264695930	5800	5800	5800	5780	5451
395	20241223	135800	1233156230	5800	5800	5800	5800	2
396	20241223	135700	1233144630	5800	5820	5830	5800	2941
397	20241223	135600	1216059090	5830	5830	5830	5820	2018
398	20241223	135500	1204310080	5840	5830	5840	5830	3600
399	20241223	135400	1183294590	5840	5830	5850	5810	5530
400	20241223	135300	1151057300	5830	5820	5870	5810	15754
401	20241223	135200	1059070020	5810	5800	5810	5800	675
402	20241223	135100	1055152410	5800	5780	5830	5780	16681
403	20241223	135000	958281380	5780	5760	5780	5750	408
404	20241223	134900	955925170	5760	5760	5760	5760	100
405	20241223	134800	955349170	5760	5750	5760	5750	300
406	20241223	134700	953623170	5750	5780	5780	5750	4000
407	20241223	134600	930586890	5780	5780	5780	5780	201
408	20241223	134500	929425110	5780	5780	5780	5780	150
409	20241223	134400	928558110	5780	5780	5780	5780	0
410	20241223	134300	928558110	5780	5780	5780	5780	163
411	20241223	134200	927615970	5780	5780	5780	5780	144
412	20241223	134100	926783650	5770	5770	5770	5770	44
413	20241223	134000	926529770	5770	5770	5770	5770	0
414	20241223	133900	926529770	5770	5770	5770	5770	533
415	20241223	133800	923454360	5770	5770	5770	5770	10
416	20241223	133700	923396660	5770	5770	5770	5770	18
417	20241223	133600	923292800	5770	5790	5790	5770	771
418	20241223	133500	918840700	5790	5790	5790	5790	4
419	20241223	133400	918817540	5790	5790	5790	5790	128
420	20241223	133300	918076420	5780	5780	5780	5780	102
421	20241223	133200	917486860	5780	5780	5780	5780	1003
422	20241223	133100	911689520	5780	5770	5780	5770	3396
423	20241223	133000	892064490	5770	5770	5770	5770	76
424	20241223	132900	891625970	5770	5770	5770	5770	242
425	20241223	132800	890229630	5760	5760	5760	5760	0
426	20241223	132700	890229630	5760	5760	5760	5760	301
427	20241223	132600	888495870	5770	5770	5770	5770	0
428	20241223	132500	888495870	5770	5760	5770	5760	373
429	20241223	132400	886345560	5760	5760	5760	5760	203
430	20241223	132300	885176280	5770	5770	5770	5770	150
431	20241223	132200	884310780	5770	5770	5770	5770	533
432	20241223	132100	881235370	5770	5760	5770	5760	1352
433	20241223	132000	873438850	5770	5760	5770	5760	227
434	20241223	131900	872131320	5760	5760	5760	5760	1
435	20241223	131800	872125560	5760	5760	5760	5760	0
436	20241223	131700	872125560	5760	5760	5760	5760	878
437	20241223	131600	867068280	5740	5740	5740	5740	0
438	20241223	131500	867068280	5740	5760	5760	5740	1637
439	20241223	131400	857649980	5750	5750	5750	5750	100
440	20241223	131300	857074980	5750	5750	5750	5750	0
441	20241223	131200	857074980	5750	5750	5750	5750	377
442	20241223	131100	854907230	5750	5750	5750	5750	0
443	20241223	131000	854907230	5750	5750	5750	5750	128
444	20241223	130900	854171230	5750	5750	5750	5750	109
445	20241223	130800	853544480	5760	5760	5760	5760	66
446	20241223	130700	853164320	5760	5760	5760	5760	226
447	20241223	130600	851862560	5760	5760	5760	5760	16
448	20241223	130500	851770400	5760	5760	5760	5760	223
449	20241223	130400	850485920	5760	5760	5760	5760	0
450	20241223	130300	850485920	5760	5760	5760	5760	0
451	20241223	130200	850485920	5760	5760	5760	5760	0
452	20241223	130100	850485920	5760	5760	5760	5760	11
453	20241223	130000	850422560	5770	5770	5770	5770	0
454	20241223	125900	850422560	5770	5760	5770	5760	50
455	20241223	125800	850134140	5750	5750	5750	5750	0
456	20241223	125700	850134140	5750	5750	5750	5750	1
457	20241223	125600	850128390	5740	5740	5740	5740	4
458	20241223	125500	850105430	5760	5760	5760	5760	259
459	20241223	125400	848613590	5760	5760	5760	5760	0
460	20241223	125300	848613590	5760	5750	5760	5750	141
461	20241223	125200	847802070	5740	5740	5740	5740	50
462	20241223	125100	847515070	5740	5740	5740	5740	100
463	20241223	125000	846941070	5750	5760	5760	5750	236
464	20241223	124900	845583070	5760	5760	5760	5760	0
465	20241223	124800	845583070	5760	5760	5760	5760	0
466	20241223	124700	845583070	5760	5760	5760	5760	0
467	20241223	124600	845583070	5760	5760	5760	5760	0
468	20241223	124500	845583070	5760	5760	5760	5760	1
469	20241223	124400	845577310	5740	5740	5740	5740	0
470	20241223	124300	845577310	5740	5740	5740	5740	0
471	20241223	124200	845577310	5740	5740	5740	5740	110
472	20241223	124100	844945910	5740	5740	5740	5740	117
473	20241223	124000	844274330	5760	5760	5760	5760	0
474	20241223	123900	844274330	5760	5760	5760	5760	77
475	20241223	123800	843830810	5760	5750	5760	5750	469
476	20241223	123700	841133720	5760	5750	5760	5750	111
477	20241223	123600	840495360	5760	5750	5760	5750	111
478	20241223	123500	839857000	5760	5750	5760	5750	122
479	20241223	123400	839155380	5760	5750	5760	5750	11
480	20241223	123300	839092120	5760	5750	5760	5750	141
481	20241223	123200	838281230	5750	5760	5760	5750	51
482	20241223	123100	837987480	5760	5760	5760	5760	2
483	20241223	123000	837975960	5770	5770	5770	5770	0
484	20241223	122900	837975960	5770	5770	5770	5770	0
485	20241223	122800	837975960	5770	5770	5770	5770	0
486	20241223	122700	837975960	5770	5770	5770	5770	0
487	20241223	122600	837975960	5770	5770	5770	5770	0
488	20241223	122500	837975960	5770	5770	5770	5770	0
489	20241223	122400	837975960	5770	5770	5770	5770	0
490	20241223	122300	837975960	5770	5770	5770	5770	0
491	20241223	122200	837975960	5770	5760	5770	5760	20
492	20241223	122100	837860750	5760	5760	5760	5760	79
493	20241223	122000	837405710	5760	5760	5770	5760	178
494	20241223	121900	836380420	5740	5740	5740	5740	0
495	20241223	121800	836380420	5740	5740	5740	5740	980
496	20241223	121700	830755220	5740	5740	5740	5740	2
497	20241223	121600	830743740	5770	5770	5770	5770	0
498	20241223	121500	830743740	5770	5770	5770	5770	7
499	20241223	121400	830703350	5770	5740	5770	5740	3
500	20241223	121300	830686100	5730	5730	5730	5730	0
501	20241223	121200	830686100	5730	5770	5770	5730	1170
502	20241223	121100	823981270	5770	5770	5770	5770	1
503	20241223	121000	823975500	5740	5730	5760	5730	1033
504	20241223	120900	818046390	5740	5750	5750	5740	4000
505	20241223	120800	795076390	5770	5770	5770	5770	12
506	20241223	120700	795007150	5750	5750	5750	5750	300
507	20241223	120600	793282150	5750	5770	5770	5750	180
508	20241223	120500	792245550	5740	5740	5740	5740	0
509	20241223	120400	792245550	5740	5760	5760	5740	3959
510	20241223	120300	769482830	5780	5780	5780	5780	0
511	20241223	120200	769482830	5780	5780	5780	5780	3
512	20241223	120100	769465490	5780	5780	5780	5780	0
513	20241223	120000	769465490	5780	5780	5780	5780	0
514	20241223	115900	769465490	5780	5770	5780	5770	1153
515	20241223	115800	762812670	5770	5770	5770	5770	63
516	20241223	115700	762449160	5770	5770	5770	5770	0
517	20241223	115600	762449160	5770	5750	5770	5750	601
518	20241223	115500	758981410	5770	5770	5770	5770	0
519	20241223	115400	758981410	5770	5770	5770	5770	5
520	20241223	115300	758952560	5770	5770	5770	5770	5
521	20241223	115200	758923710	5760	5760	5760	5760	0
522	20241223	115100	758923710	5760	5760	5760	5760	0
523	20241223	115000	758923710	5760	5760	5760	5760	501
524	20241223	114900	756037950	5760	5760	5760	5760	26
525	20241223	114800	755888190	5760	5750	5760	5750	244
526	20241223	114700	754484250	5750	5750	5750	5750	0
527	20241223	114600	754484250	5750	5750	5750	5750	1
528	20241223	114500	754478500	5750	5750	5750	5750	0
529	20241223	114400	754478500	5750	5750	5750	5750	0
530	20241223	114300	754478500	5750	5750	5750	5750	0
531	20241223	114200	754478500	5750	5750	5750	5750	1000
532	20241223	114100	748728500	5750	5770	5770	5750	6
533	20241223	114000	748693960	5780	5780	5780	5780	0
534	20241223	113900	748693960	5780	5760	5780	5760	128
535	20241223	113800	747954260	5770	5780	5780	5770	13
536	20241223	113700	747879200	5780	5750	5780	5750	41
537	20241223	113600	747642450	5760	5760	5760	5760	0
538	20241223	113500	747642450	5760	5790	5790	5760	107
539	20241223	113400	747025930	5800	5750	5800	5750	3340
540	20241223	113300	727669900	5770	5760	5770	5760	225
541	20241223	113200	726371700	5770	5770	5770	5770	0
542	20241223	113100	726371700	5770	5770	5770	5770	0
543	20241223	113000	726371700	5770	5770	5770	5770	0
544	20241223	112900	726371700	5770	5770	5770	5770	0
545	20241223	112800	726371700	5770	5770	5770	5770	511
546	20241223	112700	723423230	5770	5760	5770	5760	470
547	20241223	112600	720712030	5760	5760	5760	5760	150
548	20241223	112500	719848030	5760	5760	5760	5760	3
549	20241223	112400	719830750	5760	5760	5760	5760	20
550	20241223	112300	719715550	5760	5760	5760	5760	101
551	20241223	112200	719133790	5750	5750	5750	5750	0
552	20241223	112100	719133790	5750	5770	5770	5750	364
553	20241223	112000	717040710	5770	5770	5770	5770	1
554	20241223	111900	717034940	5750	5760	5760	5750	15
555	20241223	111800	716948590	5760	5760	5760	5760	63
556	20241223	111700	716585710	5760	5750	5760	5750	43
557	20241223	111600	716338430	5750	5750	5750	5750	0
558	20241223	111500	716338430	5750	5750	5750	5750	121
559	20241223	111400	715642680	5750	5760	5760	5750	460
560	20241223	111300	712994080	5750	5760	5760	5750	327
561	20241223	111200	711112300	5760	5760	5760	5760	1196
562	20241223	111100	704223340	5740	5750	5750	5740	302
563	20241223	111000	702486850	5760	5760	5760	5760	0
564	20241223	110900	702486850	5760	5760	5760	5760	2
565	20241223	110800	702475330	5750	5740	5750	5740	429
566	20241223	110700	700008870	5750	5740	5750	5730	163
567	20241223	110600	699073290	5740	5740	5740	5740	87
568	20241223	110500	698573910	5740	5740	5740	5740	44
569	20241223	110400	698321350	5740	5730	5740	5730	31
570	20241223	110300	698143460	5730	5730	5730	5730	151
571	20241223	110200	697278230	5740	5740	5740	5740	0
572	20241223	110100	697278230	5740	5740	5740	5740	84
573	20241223	110000	696796070	5730	5730	5730	5730	0
574	20241223	105900	696796070	5730	5750	5750	5730	585
575	20241223	105800	693434920	5730	5730	5730	5730	0
576	20241223	105700	693434920	5730	5730	5730	5730	50
577	20241223	105600	693148420	5730	5750	5750	5730	20
578	20241223	105500	693033620	5750	5740	5750	5740	264
579	20241223	105400	691515720	5740	5740	5740	5740	217
580	20241223	105300	690270140	5750	5750	5750	5750	0
581	20241223	105200	690270140	5750	5750	5750	5730	831
582	20241223	105100	685496890	5750	5750	5750	5750	0
583	20241223	105000	685496890	5750	5740	5750	5740	63
584	20241223	104900	685135230	5740	5740	5740	5740	87
585	20241223	104800	684635850	5730	5730	5730	5730	14
586	20241223	104700	684555630	5740	5740	5740	5740	0
587	20241223	104600	684555630	5740	5740	5740	5740	102
588	20241223	104500	683970150	5750	5740	5750	5740	253
589	20241223	104400	682517820	5740	5740	5740	5740	0
590	20241223	104300	682517820	5740	5740	5740	5740	54
591	20241223	104200	682207860	5730	5730	5730	5730	0
592	20241223	104100	682207860	5730	5730	5730	5730	16
593	20241223	104000	682116180	5730	5730	5730	5730	29
594	20241223	103900	681950010	5740	5740	5740	5740	93
595	20241223	103800	681416190	5740	5730	5740	5730	30
596	20241223	103700	681244040	5730	5730	5730	5730	22
597	20241223	103600	681117980	5740	5730	5740	5730	100
598	20241223	103500	680544590	5730	5730	5730	5730	0
599	20241223	103400	680544590	5730	5730	5730	5730	175
600	20241223	103300	679541840	5730	5730	5730	5730	833
601	20241223	103200	674768750	5730	5730	5730	5730	592
602	20241223	103100	671376590	5720	5700	5720	5690	2315
603	20241223	103000	658177170	5700	5720	5720	5700	1746
604	20241223	102900	648222610	5720	5720	5720	5720	17
605	20241223	102800	648125370	5710	5710	5710	5710	0
606	20241223	102700	648125370	5710	5710	5710	5710	948
607	20241223	102600	642712290	5720	5720	5720	5720	0
608	20241223	102500	642712290	5720	5720	5720	5720	254
609	20241223	102400	641259410	5710	5710	5710	5710	80
610	20241223	102300	640802610	5730	5720	5730	5720	2
611	20241223	102200	640791160	5700	5700	5700	5700	200
612	20241223	102100	639651160	5700	5700	5700	5700	800
613	20241223	102000	635091160	5700	5700	5700	5700	0
614	20241223	101900	635091160	5700	5700	5700	5700	15
615	20241223	101800	635005660	5720	5720	5720	5720	25
616	20241223	101700	634862660	5720	5720	5720	5720	170
617	20241223	101600	633890260	5700	5700	5700	5700	500
618	20241223	101500	631040260	5700	5700	5700	5700	0
619	20241223	101400	631040260	5700	5690	5700	5690	14
620	20241223	101300	630960470	5690	5690	5690	5690	159
621	20241223	101200	630055760	5730	5710	5730	5710	329
622	20241223	101100	628172990	5710	5690	5710	5690	501
623	20241223	101000	625322280	5690	5710	5710	5690	234
624	20241223	100900	623987800	5710	5720	5720	5710	46
625	20241223	100800	623725120	5720	5720	5720	5720	266
626	20241223	100700	622203600	5700	5700	5700	5700	100
627	20241223	100600	621633600	5720	5720	5720	5720	0
628	20241223	100500	621633600	5720	5720	5720	5710	417
629	20241223	100400	619248660	5720	5720	5720	5720	6
630	20241223	100300	619214340	5720	5720	5720	5720	621
631	20241223	100200	615662220	5720	5710	5720	5710	19
632	20241223	100100	615553710	5720	5720	5720	5720	0
633	20241223	100000	615553710	5720	5720	5720	5680	18
634	20241223	095900	615450790	5720	5730	5730	5680	105
635	20241223	095800	614853740	5680	5730	5730	5680	4010
636	20241223	095700	592023020	5730	5730	5730	5730	0
637	20241223	095600	592023020	5730	5730	5730	5730	668
638	20241223	095500	588195380	5730	5710	5730	5700	503
639	20241223	095400	585323220	5710	5720	5720	5710	104
640	20241223	095300	584728620	5730	5730	5730	5730	100
641	20241223	095200	584155620	5730	5740	5740	5730	379
642	20241223	095100	581983250	5740	5740	5740	5740	87
643	20241223	095000	581483870	5750	5750	5750	5750	93
644	20241223	094900	580949120	5750	5740	5760	5740	66
645	20241223	094800	580570040	5740	5760	5760	5740	18
646	20241223	094700	580466660	5770	5770	5770	5770	17
647	20241223	094600	580368570	5770	5770	5770	5770	2
648	20241223	094500	580357030	5780	5730	5780	5720	542
649	20241223	094400	577256700	5720	5740	5740	5720	922
650	20241223	094300	571978450	5750	5750	5770	5740	1218
651	20241223	094200	564974820	5760	5770	5770	5760	3500
652	20241223	094100	544814810	5760	5760	5760	5760	194
653	20241223	094000	543697370	5770	5770	5770	5760	75
654	20241223	093900	543265120	5790	5790	5800	5790	356
655	20241223	093800	541203380	5790	5790	5790	5790	173
656	20241223	093700	540201710	5760	5750	5780	5750	1262
657	20241223	093600	532911100	5750	5760	5770	5750	435
658	20241223	093500	530403990	5770	5760	5780	5760	780
659	20241223	093400	525910790	5760	5770	5780	5760	1161
660	20241223	093300	519211660	5780	5790	5790	5780	762
661	20241223	093200	514807020	5790	5800	5810	5790	1593
662	20241223	093100	505579630	5800	5780	5800	5770	677
663	20241223	093000	501668010	5780	5820	5850	5770	7222
664	20241223	092900	459508870	5820	5770	5830	5750	19604
665	20241223	092800	345736310	5760	5760	5760	5750	2963
666	20241223	092700	328676720	5760	5780	5780	5750	1950
667	20241223	092600	317432920	5780	5770	5780	5770	2751
668	20241223	092500	301539720	5770	5750	5780	5750	4407
669	20241223	092400	276117870	5750	5720	5750	5720	8624
670	20241223	092300	226648620	5720	5710	5720	5710	652
671	20241223	092200	222925690	5710	5680	5710	5680	421
672	20241223	092100	220527200	5680	5700	5700	5680	56
673	20241223	092000	220208180	5690	5680	5690	5680	125
674	20241223	091900	219498160	5680	5690	5690	5680	1576
675	20241223	091800	210538440	5680	5700	5700	5680	52
676	20241223	091700	210243030	5700	5690	5700	5690	1184
677	20241223	091600	203495730	5680	5680	5680	5680	1420
678	20241223	091500	195430130	5690	5690	5690	5690	1321
679	20241223	091400	187913640	5700	5700	5700	5690	13
680	20241223	091300	187839550	5710	5710	5710	5710	363
681	20241223	091200	185766820	5720	5710	5720	5710	879
682	20241223	091100	180739240	5710	5690	5730	5690	3596
683	20241223	091000	160232090	5690	5670	5690	5660	3423
684	20241223	090900	140841250	5680	5690	5690	5680	1322
685	20241223	090800	133331090	5690	5700	5700	5690	846
686	20241223	090700	128517180	5710	5700	5710	5690	4221
687	20241223	090600	104472400	5710	5700	5720	5690	650
688	20241223	090500	100759380	5690	5690	5720	5690	1833
689	20241223	090400	90308480	5720	5710	5730	5710	449
690	20241223	090300	87738110	5740	5710	5740	5710	6260
691	20241223	090200	51929760	5710	5720	5720	5690	2891
692	20241223	090100	35437140	5710	5710	5710	5690	3331
693	20241223	090000	16431430	5710	5600	5710	5600	2901