KissMeData/023350/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	190800	1921135980	5660	5660	5660	5660	8344
3	20241223	190700	1921135980	5660	5660	5660	5660	0
4	20241223	190600	1921135980	5660	5660	5660	5660	0
5	20241223	190500	1921135980	5660	5660	5660	5660	0
6	20241223	190400	1921135980	5660	5660	5660	5660	0
7	20241223	190300	1921135980	5660	5660	5660	5660	0
8	20241223	190200	1921135980	5660	5660	5660	5660	0
9	20241223	190100	1921135980	5660	5660	5660	5660	0
10	20241223	190000	1921135980	5660	5660	5660	5660	0
11	20241223	185900	1921135980	5660	5660	5660	5660	0
12	20241223	185800	1921135980	5660	5660	5660	5660	0
13	20241223	185700	1921135980	5660	5660	5660	5660	0
14	20241223	185600	1921135980	5660	5660	5660	5660	0
15	20241223	185500	1921135980	5660	5660	5660	5660	0
16	20241223	185400	1921135980	5660	5660	5660	5660	0
17	20241223	185300	1921135980	5660	5660	5660	5660	0
18	20241223	185200	1921135980	5660	5660	5660	5660	0
19	20241223	185100	1921135980	5660	5660	5660	5660	0
20	20241223	185000	1921135980	5660	5660	5660	5660	0
21	20241223	184900	1921135980	5660	5660	5660	5660	0
22	20241223	184800	1921135980	5660	5660	5660	5660	0
23	20241223	184700	1921135980	5660	5660	5660	5660	0
24	20241223	184600	1921135980	5660	5660	5660	5660	0
25	20241223	184500	1921135980	5660	5660	5660	5660	0
26	20241223	184400	1921135980	5660	5660	5660	5660	0
27	20241223	184300	1921135980	5660	5660	5660	5660	0
28	20241223	184200	1921135980	5660	5660	5660	5660	0
29	20241223	184100	1921135980	5660	5660	5660	5660	0
30	20241223	184000	1921135980	5660	5660	5660	5660	0
31	20241223	183900	1921135980	5660	5660	5660	5660	0
32	20241223	183800	1921135980	5660	5660	5660	5660	8344
33	20241223	183700	1921135980	5660	5660	5660	5660	0
34	20241223	183600	1921135980	5660	5660	5660	5660	0
35	20241223	183500	1921135980	5660	5660	5660	5660	0
36	20241223	183400	1921135980	5660	5660	5660	5660	0
37	20241223	183300	1921135980	5660	5660	5660	5660	0
38	20241223	183200	1921135980	5660	5660	5660	5660	0
39	20241223	183100	1921135980	5660	5660	5660	5660	0
40	20241223	183000	1921135980	5660	5660	5660	5660	0
41	20241223	182900	1921135980	5660	5660	5660	5660	0
42	20241223	182800	1921135980	5660	5660	5660	5660	0
43	20241223	182700	1921135980	5660	5660	5660	5660	0
44	20241223	182600	1921135980	5660	5660	5660	5660	0
45	20241223	182500	1921135980	5660	5660	5660	5660	0
46	20241223	182400	1921135980	5660	5660	5660	5660	0
47	20241223	182300	1921135980	5660	5660	5660	5660	0
48	20241223	182200	1921135980	5660	5660	5660	5660	0
49	20241223	182100	1921135980	5660	5660	5660	5660	0
50	20241223	182000	1921135980	5660	5660	5660	5660	0
51	20241223	181900	1921135980	5660	5660	5660	5660	0
52	20241223	181800	1921135980	5660	5660	5660	5660	0
53	20241223	181700	1921135980	5660	5660	5660	5660	0
54	20241223	181600	1921135980	5660	5660	5660	5660	0
55	20241223	181500	1921135980	5660	5660	5660	5660	0
56	20241223	181400	1921135980	5660	5660	5660	5660	0
57	20241223	181300	1921135980	5660	5660	5660	5660	0
58	20241223	181200	1921135980	5660	5660	5660	5660	0
59	20241223	181100	1921135980	5660	5660	5660	5660	0
60	20241223	181000	1921135980	5660	5660	5660	5660	0
61	20241223	180900	1921135980	5660	5660	5660	5660	0
62	20241223	180800	1921135980	5660	5660	5660	5660	8344
63	20241223	180700	1921135980	5660	5660	5660	5660	0
64	20241223	180600	1921135980	5660	5660	5660	5660	0
65	20241223	180500	1921135980	5660	5660	5660	5660	0
66	20241223	180400	1921135980	5660	5660	5660	5660	0
67	20241223	180300	1921135980	5660	5660	5660	5660	0
68	20241223	180200	1921135980	5660	5660	5660	5660	0
69	20241223	180100	1921135980	5660	5660	5660	5660	0
70	20241223	180000	1921135980	5660	5660	5660	5660	0
71	20241223	175900	1921135980	5660	5660	5660	5660	0
72	20241223	175800	1921135980	5660	5660	5660	5660	0
73	20241223	175700	1921135980	5660	5660	5660	5660	0
74	20241223	175600	1921135980	5660	5660	5660	5660	0
75	20241223	175500	1921135980	5660	5660	5660	5660	0
76	20241223	175400	1921135980	5660	5660	5660	5660	0
77	20241223	175300	1921135980	5660	5660	5660	5660	0
78	20241223	175200	1921135980	5660	5660	5660	5660	0
79	20241223	175100	1921135980	5660	5660	5660	5660	0
80	20241223	175000	1921135980	5660	5660	5660	5660	0
81	20241223	174900	1921135980	5660	5660	5660	5660	0
82	20241223	174800	1921135980	5660	5660	5660	5660	0
83	20241223	174700	1921135980	5660	5660	5660	5660	0
84	20241223	174600	1921135980	5660	5660	5660	5660	0
85	20241223	174500	1921135980	5660	5660	5660	5660	0
86	20241223	174400	1921135980	5660	5660	5660	5660	0
87	20241223	174300	1921135980	5660	5660	5660	5660	0
88	20241223	174200	1921135980	5660	5660	5660	5660	0
89	20241223	174100	1921135980	5660	5660	5660	5660	0
90	20241223	174000	1921135980	5660	5660	5660	5660	0
91	20241223	173900	1921135980	5660	5660	5660	5660	0
92	20241223	173800	1921135980	5660	5660	5660	5660	8344
93	20241223	173700	1921135980	5660	5660	5660	5660	0
94	20241223	173600	1921135980	5660	5660	5660	5660	0
95	20241223	173500	1921135980	5660	5660	5660	5660	0
96	20241223	173400	1921135980	5660	5660	5660	5660	0
97	20241223	173300	1921135980	5660	5660	5660	5660	0
98	20241223	173200	1921135980	5660	5660	5660	5660	0
99	20241223	173100	1921135980	5660	5660	5660	5660	0
100	20241223	173000	1921135980	5660	5660	5660	5660	0
101	20241223	172900	1921135980	5660	5660	5660	5660	0
102	20241223	172800	1921135980	5660	5660	5660	5660	0
103	20241223	172700	1921135980	5660	5660	5660	5660	0
104	20241223	172600	1921135980	5660	5660	5660	5660	0
105	20241223	172500	1921135980	5660	5660	5660	5660	0
106	20241223	172400	1921135980	5660	5660	5660	5660	0
107	20241223	172300	1921135980	5660	5660	5660	5660	0
108	20241223	172200	1921135980	5660	5660	5660	5660	0
109	20241223	172100	1921135980	5660	5660	5660	5660	0
110	20241223	172000	1921135980	5660	5660	5660	5660	0
111	20241223	171900	1921135980	5660	5660	5660	5660	0
112	20241223	171800	1921135980	5660	5660	5660	5660	0
113	20241223	171700	1921135980	5660	5660	5660	5660	0
114	20241223	171600	1921135980	5660	5660	5660	5660	0
115	20241223	171500	1921135980	5660	5660	5660	5660	0
116	20241223	171400	1921135980	5660	5660	5660	5660	0
117	20241223	171300	1921135980	5660	5660	5660	5660	0
118	20241223	171200	1921135980	5660	5660	5660	5660	0
119	20241223	171100	1921135980	5660	5660	5660	5660	0
120	20241223	171000	1921135980	5660	5660	5660	5660	0
121	20241223	170900	1921135980	5660	5660	5660	5660	0
122	20241223	170800	1921135980	5660	5660	5660	5660	8344
123	20241223	170700	1921135980	5660	5660	5660	5660	0
124	20241223	170600	1921135980	5660	5660	5660	5660	0
125	20241223	170500	1921135980	5660	5660	5660	5660	0
126	20241223	170400	1921135980	5660	5660	5660	5660	0
127	20241223	170300	1921135980	5660	5660	5660	5660	0
128	20241223	170200	1921135980	5660	5660	5660	5660	0
129	20241223	170100	1921135980	5660	5660	5660	5660	0
130	20241223	170000	1921135980	5660	5660	5660	5660	0
131	20241223	165900	1921135980	5660	5660	5660	5660	0
132	20241223	165800	1921135980	5660	5660	5660	5660	0
133	20241223	165700	1921135980	5660	5660	5660	5660	0
134	20241223	165600	1921135980	5660	5660	5660	5660	0
135	20241223	165500	1921135980	5660	5660	5660	5660	0
136	20241223	165400	1921135980	5660	5660	5660	5660	0
137	20241223	165300	1921135980	5660	5660	5660	5660	0
138	20241223	165200	1921135980	5660	5660	5660	5660	0
139	20241223	165100	1921135980	5660	5660	5660	5660	0
140	20241223	165000	1921135980	5660	5660	5660	5660	0
141	20241223	164900	1921135980	5660	5660	5660	5660	0
142	20241223	164800	1921135980	5660	5660	5660	5660	0
143	20241223	164700	1921135980	5660	5660	5660	5660	0
144	20241223	164600	1921135980	5660	5660	5660	5660	0
145	20241223	164500	1921135980	5660	5660	5660	5660	0
146	20241223	164400	1921135980	5660	5660	5660	5660	0
147	20241223	164300	1921135980	5660	5660	5660	5660	0
148	20241223	164200	1921135980	5660	5660	5660	5660	0
149	20241223	164100	1921135980	5660	5660	5660	5660	0
150	20241223	164000	1921135980	5660	5660	5660	5660	0
151	20241223	163900	1921135980	5660	5660	5660	5660	0
152	20241223	163800	1921135980	5660	5660	5660	5660	8344
153	20241223	163700	1921135980	5660	5660	5660	5660	0
154	20241223	163600	1921135980	5660	5660	5660	5660	0
155	20241223	163500	1921135980	5660	5660	5660	5660	0
156	20241223	163400	1921135980	5660	5660	5660	5660	0
157	20241223	163300	1921135980	5660	5660	5660	5660	0
158	20241223	163200	1921135980	5660	5660	5660	5660	0
159	20241223	163100	1921135980	5660	5660	5660	5660	0
160	20241223	163000	1921135980	5660	5660	5660	5660	0
161	20241223	162900	1921135980	5660	5660	5660	5660	0
162	20241223	162800	1921135980	5660	5660	5660	5660	0
163	20241223	162700	1921135980	5660	5660	5660	5660	0
164	20241223	162600	1921135980	5660	5660	5660	5660	0
165	20241223	162500	1921135980	5660	5660	5660	5660	0
166	20241223	162400	1921135980	5660	5660	5660	5660	0
167	20241223	162300	1921135980	5660	5660	5660	5660	0
168	20241223	162200	1921135980	5660	5660	5660	5660	0
169	20241223	162100	1921135980	5660	5660	5660	5660	0
170	20241223	162000	1921135980	5660	5660	5660	5660	0
171	20241223	161900	1921135980	5660	5660	5660	5660	0
172	20241223	161800	1921135980	5660	5660	5660	5660	0
173	20241223	161700	1921135980	5660	5660	5660	5660	0
174	20241223	161600	1921135980	5660	5660	5660	5660	0
175	20241223	161500	1921135980	5660	5660	5660	5660	0
176	20241223	161400	1921135980	5660	5660	5660	5660	0
177	20241223	161300	1921135980	5660	5660	5660	5660	0
178	20241223	161200	1921135980	5660	5660	5660	5660	0
179	20241223	161100	1921135980	5660	5660	5660	5660	0
180	20241223	161000	1921135980	5660	5660	5660	5660	0
181	20241223	160900	1921135980	5660	5660	5660	5660	0
182	20241223	160800	1921135980	5660	5660	5660	5660	8344
183	20241223	160700	1921135980	5660	5660	5660	5660	0
184	20241223	160600	1921135980	5660	5660	5660	5660	0
185	20241223	160500	1921135980	5660	5660	5660	5660	0
186	20241223	160400	1921135980	5660	5660	5660	5660	0
187	20241223	160300	1921135980	5660	5660	5660	5660	0
188	20241223	160200	1921135980	5660	5660	5660	5660	0
189	20241223	160100	1921135980	5660	5660	5660	5660	0
190	20241223	160000	1921135980	5660	5660	5660	5660	0
191	20241223	155900	1921135980	5660	5660	5660	5660	0
192	20241223	155800	1921135980	5660	5660	5660	5660	0
193	20241223	155700	1921135980	5660	5660	5660	5660	0
194	20241223	155600	1921135980	5660	5660	5660	5660	0
195	20241223	155500	1921135980	5660	5660	5660	5660	0
196	20241223	155400	1921135980	5660	5660	5660	5660	0
197	20241223	155300	1921135980	5660	5660	5660	5660	0
198	20241223	155200	1921135980	5660	5660	5660	5660	0
199	20241223	155100	1921135980	5660	5660	5660	5660	0
200	20241223	155000	1921135980	5660	5660	5660	5660	0
201	20241223	154900	1921135980	5660	5660	5660	5660	0
202	20241223	154800	1921135980	5660	5660	5660	5660	0
203	20241223	154700	1921135980	5660	5660	5660	5660	0
204	20241223	154600	1921135980	5660	5660	5660	5660	0
205	20241223	154500	1921135980	5660	5660	5660	5660	0
206	20241223	154400	1921135980	5660	5660	5660	5660	0
207	20241223	154300	1921135980	5660	5660	5660	5660	0
208	20241223	154200	1921135980	5660	5660	5660	5660	0
209	20241223	154100	1921135980	5660	5660	5660	5660	0
210	20241223	154000	1921135980	5660	5660	5660	5660	0
211	20241223	153900	1921135980	5660	5660	5660	5660	0
212	20241223	153800	1921135980	5660	5660	5660	5660	8344
213	20241223	153700	1921135980	5660	5660	5660	5660	0
214	20241223	153600	1921135980	5660	5660	5660	5660	0
215	20241223	153500	1921135980	5660	5660	5660	5660	0
216	20241223	153400	1921135980	5660	5660	5660	5660	0
217	20241223	153300	1921135980	5660	5660	5660	5660	0
218	20241223	153200	1921135980	5660	5660	5660	5660	0
219	20241223	153100	1921135980	5660	5660	5660	5660	0
220	20241223	153000	1921135980	5660	5660	5660	5660	8344
221	20241223	152900	1873908940	5690	5690	5690	5690	0
222	20241223	152800	1873908940	5690	5690	5690	5690	0
223	20241223	152700	1873908940	5690	5690	5690	5690	0
224	20241223	152600	1873908940	5690	5690	5690	5690	0
225	20241223	152500	1873908940	5690	5690	5690	5690	0
226	20241223	152400	1873908940	5690	5690	5690	5690	0
227	20241223	152300	1873908940	5690	5690	5690	5690	0
228	20241223	152200	1873908940	5690	5690	5690	5690	0
229	20241223	152100	1873908940	5690	5690	5690	5690	0
230	20241223	152000	1873908940	5690	5690	5690	5690	0
231	20241223	151900	1873908940	5690	5690	5740	5680	411
232	20241223	151800	1871571710	5740	5740	5740	5690	57
233	20241223	151700	1871246300	5740	5710	5740	5710	953
234	20241223	151600	1865800750	5710	5760	5760	5650	5139
235	20241223	151500	1836573980	5760	5760	5760	5760	1
236	20241223	151400	1836568220	5760	5770	5770	5760	153
237	20241223	151300	1835685430	5780	5740	5780	5740	2048
238	20241223	151200	1823902590	5750	5730	5750	5730	1269
239	20241223	151100	1816620350	5730	5730	5730	5730	1
240	20241223	151000	1816614620	5740	5720	5740	5720	179
241	20241223	150900	1815589970	5720	5690	5720	5690	5
242	20241223	150800	1815561400	5720	5700	5720	5700	282
243	20241223	150700	1813953260	5720	5720	5720	5720	0
244	20241223	150600	1813953260	5720	5720	5720	5720	50
245	20241223	150500	1813667260	5720	5710	5730	5690	969
246	20241223	150400	1808141310	5730	5700	5730	5700	27
247	20241223	150300	1807986720	5730	5700	5740	5700	440
248	20241223	150200	1805474970	5690	5730	5750	5690	820
249	20241223	150100	1800781710	5740	5740	5740	5740	0
250	20241223	150000	1800781710	5740	5760	5760	5710	1233
251	20241223	145900	1793721260	5750	5760	5760	5750	225
252	20241223	145800	1792425770	5760	5720	5790	5720	726
253	20241223	145700	1788230160	5780	5730	5790	5700	2202
254	20241223	145600	1775554460	5730	5730	5730	5690	951
255	20241223	145500	1770134790	5700	5730	5730	5700	2767
256	20241223	145400	1754349000	5730	5720	5730	5710	1219
257	20241223	145300	1747387990	5730	5720	5730	5710	1402
258	20241223	145200	1739377840	5740	5740	5740	5740	405
259	20241223	145100	1737053140	5750	5730	5750	5720	1793
260	20241223	145000	1726786080	5740	5750	5750	5740	248
261	20241223	144900	1725362370	5750	5750	5750	5750	20
262	20241223	144800	1725247370	5750	5750	5750	5750	1
263	20241223	144700	1725241620	5750	5740	5750	5740	75
264	20241223	144600	1724810810	5760	5750	5760	5730	1519
265	20241223	144500	1716083450	5770	5770	5770	5770	0
266	20241223	144400	1716083450	5770	5770	5770	5770	0
267	20241223	144300	1716083450	5770	5770	5770	5770	0
268	20241223	144200	1716083450	5770	5770	5770	5770	20
269	20241223	144100	1715968050	5770	5770	5780	5770	467
270	20241223	144000	1713271810	5770	5770	5770	5750	1605
271	20241223	143900	1704041830	5770	5770	5770	5770	73
272	20241223	143800	1703620620	5780	5780	5780	5780	0
273	20241223	143700	1703620620	5780	5780	5780	5780	13
274	20241223	143600	1703545480	5780	5770	5780	5770	292
275	20241223	143500	1701860360	5770	5770	5770	5770	1
276	20241223	143400	1701854590	5780	5780	5780	5780	11
277	20241223	143300	1701791010	5780	5780	5780	5780	195
278	20241223	143200	1700663910	5780	5790	5790	5780	27
279	20241223	143100	1700507810	5780	5790	5790	5780	200
280	20241223	143000	1699351570	5790	5760	5800	5760	3205
281	20241223	142900	1680824450	5760	5760	5760	5760	0
282	20241223	142800	1680824450	5760	5760	5760	5760	0
283	20241223	142700	1680824450	5760	5760	5760	5760	1
284	20241223	142600	1680818690	5750	5760	5760	5750	57
285	20241223	142500	1680490650	5760	5760	5760	5760	4
286	20241223	142400	1680467610	5770	5770	5770	5770	0
287	20241223	142300	1680467610	5770	5760	5770	5750	440
288	20241223	142200	1677931010	5760	5760	5760	5760	91
289	20241223	142100	1677406850	5760	5760	5760	5760	29
290	20241223	142000	1677239810	5770	5770	5770	5770	5
291	20241223	141900	1677210960	5780	5780	5780	5780	18
292	20241223	141800	1677106920	5780	5760	5780	5760	2059
293	20241223	141700	1665227790	5740	5740	5760	5740	827
294	20241223	141600	1660478170	5740	5750	5760	5740	921
295	20241223	141500	1655187570	5750	5760	5760	5740	2448
296	20241223	141400	1641124290	5760	5760	5760	5760	27
297	20241223	141300	1640968770	5780	5780	5780	5780	0
298	20241223	141200	1640968770	5780	5760	5780	5750	812
299	20241223	141100	1636294840	5760	5740	5760	5740	219
300	20241223	141000	1635037570	5780	5780	5780	5780	0
301	20241223	140900	1635037570	5780	5780	5780	5780	0
302	20241223	140800	1635037570	5780	5780	5780	5780	0
303	20241223	140700	1635037570	5780	5780	5780	5780	2
304	20241223	140600	1635026010	5740	5750	5790	5740	5969
305	20241223	140500	1600559070	5750	5750	5770	5750	1363
306	20241223	140400	1592716910	5760	5760	5760	5760	0
307	20241223	140300	1592716910	5760	5750	5760	5750	232
308	20241223	140200	1591382790	5760	5730	5760	5730	786
309	20241223	140100	1586867960	5720	5720	5730	5720	27
310	20241223	140000	1586713500	5730	5730	5730	5730	17
311	20241223	135900	1586616090	5730	5710	5730	5710	233
312	20241223	135800	1585284320	5710	5700	5710	5700	1771
313	20241223	135700	1575187730	5710	5710	5710	5710	2
314	20241223	135600	1575176310	5670	5710	5710	5670	431
315	20241223	135500	1572730940	5710	5690	5710	5670	894
316	20241223	135400	1567653490	5710	5710	5710	5710	0
317	20241223	135300	1567653490	5710	5690	5710	5690	154
318	20241223	135200	1566777170	5690	5700	5700	5690	1163
319	20241223	135100	1560155660	5710	5710	5710	5710	0
320	20241223	135000	1560155660	5710	5710	5710	5710	57
321	20241223	134900	1559830190	5730	5730	5730	5730	0
322	20241223	134800	1559830190	5730	5730	5730	5730	0
323	20241223	134700	1559830190	5730	5730	5730	5730	1
324	20241223	134600	1559824460	5710	5710	5710	5710	21
325	20241223	134500	1559704550	5730	5730	5730	5730	1
326	20241223	134400	1559698820	5730	5720	5730	5720	81
327	20241223	134300	1559235490	5720	5720	5720	5720	80
328	20241223	134200	1558777890	5720	5710	5720	5690	1156
329	20241223	134100	1552189210	5730	5730	5730	5730	0
330	20241223	134000	1552189210	5730	5730	5730	5730	2
331	20241223	133900	1552177750	5710	5710	5710	5710	85
332	20241223	133800	1551692400	5700	5700	5700	5700	483
333	20241223	133700	1548939300	5710	5710	5710	5710	2
334	20241223	133600	1548927880	5730	5730	5730	5730	0
335	20241223	133500	1548927880	5730	5700	5730	5690	1135
336	20241223	133400	1542465690	5730	5700	5730	5700	417
337	20241223	133300	1540088760	5700	5700	5700	5700	1354
338	20241223	133200	1532370960	5730	5730	5730	5730	0
339	20241223	133100	1532370960	5730	5710	5730	5710	20
340	20241223	133000	1532256400	5710	5710	5710	5710	598
341	20241223	132900	1528841820	5740	5740	5740	5740	1
342	20241223	132800	1528836080	5710	5730	5730	5710	4144
343	20241223	132700	1505136610	5760	5750	5760	5730	314
344	20241223	132600	1503330690	5760	5760	5760	5760	0
345	20241223	132500	1503330690	5760	5760	5760	5760	0
346	20241223	132400	1503330690	5760	5760	5760	5760	2
347	20241223	132300	1503319170	5760	5760	5760	5760	1
348	20241223	132200	1503313410	5760	5730	5760	5730	388
349	20241223	132100	1501090060	5750	5750	5750	5750	1
350	20241223	132000	1501084310	5730	5730	5730	5730	0
351	20241223	131900	1501084310	5730	5750	5750	5730	51
352	20241223	131800	1500792060	5740	5740	5750	5740	1139
353	20241223	131700	1494254160	5750	5750	5750	5750	0
354	20241223	131600	1494254160	5750	5750	5750	5750	17
355	20241223	131500	1494156410	5750	5740	5750	5740	181
356	20241223	131400	1493117460	5750	5750	5750	5750	35
357	20241223	131300	1492916210	5760	5750	5760	5750	89
358	20241223	131200	1492404450	5750	5760	5760	5750	429
359	20241223	131100	1489934410	5770	5770	5770	5770	0
360	20241223	131000	1489934410	5770	5780	5790	5770	386
361	20241223	130900	1487703410	5780	5790	5790	5760	246
362	20241223	130800	1486283540	5760	5760	5780	5760	1216
363	20241223	130700	1479269360	5760	5750	5760	5750	37
364	20241223	130600	1479056410	5760	5760	5760	5760	0
365	20241223	130500	1479056410	5760	5760	5760	5760	0
366	20241223	130400	1479056410	5760	5760	5760	5740	611
367	20241223	130300	1475546330	5760	5760	5760	5740	204
368	20241223	130200	1474374150	5740	5740	5740	5740	113
369	20241223	130100	1473725530	5740	5730	5740	5730	23
370	20241223	130000	1473593660	5740	5740	5740	5740	1
371	20241223	125900	1473587920	5730	5730	5730	5730	0
372	20241223	125800	1473587920	5730	5740	5740	5730	100
373	20241223	125700	1473014820	5730	5730	5730	5730	300
374	20241223	125600	1471295820	5760	5760	5760	5730	72
375	20241223	125500	1470883140	5770	5770	5770	5770	0
376	20241223	125400	1470883140	5770	5760	5770	5760	375
377	20241223	125300	1468723070	5770	5760	5770	5760	2
378	20241223	125200	1468711540	5760	5760	5760	5760	531
379	20241223	125100	1465652980	5760	5760	5760	5760	5000
380	20241223	125000	1436852980	5760	5760	5760	5760	1
381	20241223	124900	1436847220	5730	5760	5760	5730	1837
382	20241223	124800	1426305960	5760	5760	5760	5760	1
383	20241223	124700	1426300200	5750	5750	5750	5750	36
384	20241223	124600	1426093200	5760	5750	5760	5750	573
385	20241223	124500	1422798430	5740	5740	5750	5740	21
386	20241223	124400	1422677800	5740	5750	5750	5740	22
387	20241223	124300	1422551500	5760	5760	5760	5760	0
388	20241223	124200	1422551500	5760	5760	5760	5760	2
389	20241223	124100	1422539980	5750	5760	5760	5750	303
390	20241223	124000	1420797700	5760	5740	5760	5740	33
391	20241223	123900	1420608260	5760	5760	5760	5760	0
392	20241223	123800	1420608260	5760	5730	5760	5730	1344
393	20241223	123700	1412887950	5750	5750	5750	5750	97
394	20241223	123600	1412330200	5750	5750	5750	5750	100
395	20241223	123500	1411755200	5750	5750	5750	5750	0
396	20241223	123400	1411755200	5750	5740	5750	5740	17
397	20241223	123300	1411657470	5720	5750	5750	5720	52
398	20241223	123200	1411359970	5750	5750	5750	5750	0
399	20241223	123100	1411359970	5750	5750	5750	5750	10
400	20241223	123000	1411302470	5750	5750	5750	5750	8
401	20241223	122900	1411256470	5710	5710	5710	5710	58
402	20241223	122800	1410925290	5710	5720	5720	5710	688
403	20241223	122700	1406993740	5720	5740	5750	5720	2714
404	20241223	122600	1391449360	5730	5760	5760	5730	1614
405	20241223	122500	1382200570	5730	5750	5750	5730	4313
406	20241223	122400	1357423110	5750	5770	5770	5750	3727
407	20241223	122300	1335926930	5790	5780	5790	5780	52
408	20241223	122200	1335625950	5790	5770	5790	5770	889
409	20241223	122100	1330486690	5770	5770	5770	5770	511
410	20241223	122000	1327538220	5770	5770	5770	5770	12
411	20241223	121900	1327468980	5760	5730	5760	5720	1028
412	20241223	121800	1321568920	5760	5760	5760	5720	2006
413	20241223	121700	1310083010	5760	5740	5760	5730	1007
414	20241223	121600	1304311720	5770	5770	5770	5730	138
415	20241223	121500	1303520130	5730	5770	5770	5730	2415
416	20241223	121400	1289670070	5770	5770	5790	5770	846
417	20241223	121300	1284788140	5780	5800	5810	5780	1409
418	20241223	121200	1276625540	5800	5790	5800	5770	2705
419	20241223	121100	1260967340	5790	5760	5790	5760	145
420	20241223	121000	1260127850	5790	5770	5790	5770	5173
421	20241223	120900	1230244560	5770	5750	5770	5750	976
422	20241223	120800	1224627950	5750	5740	5750	5740	141
423	20241223	120700	1223818110	5740	5740	5740	5740	141
424	20241223	120600	1223008770	5760	5730	5760	5730	501
425	20241223	120500	1220138010	5760	5750	5760	5750	13
426	20241223	120400	1220063250	5760	5760	5760	5760	160
427	20241223	120300	1219141650	5760	5760	5760	5760	0
428	20241223	120200	1219141650	5760	5720	5760	5720	255
429	20241223	120100	1217682850	5720	5750	5760	5720	183
430	20241223	120000	1216632490	5750	5750	5750	5750	92
431	20241223	115900	1216103490	5750	5730	5750	5730	303
432	20241223	115800	1214365140	5720	5730	5730	5720	13
433	20241223	115700	1214290660	5730	5760	5760	5730	101
434	20241223	115600	1213711900	5720	5740	5740	5720	606
435	20241223	115500	1210240900	5760	5740	5760	5730	1029
436	20241223	115400	1204334310	5760	5770	5770	5740	319
437	20241223	115300	1202503200	5770	5770	5770	5770	0
438	20241223	115200	1202503200	5770	5760	5770	5740	331
439	20241223	115100	1200602920	5780	5780	5780	5780	1
440	20241223	115000	1200597140	5780	5770	5780	5770	56
441	20241223	114900	1200273670	5730	5770	5770	5730	128
442	20241223	114800	1199535150	5770	5750	5770	5750	35
443	20241223	114700	1199333800	5750	5730	5750	5700	703
444	20241223	114600	1195311800	5700	5720	5720	5700	129
445	20241223	114500	1194574500	5720	5720	5720	5720	6
446	20241223	114400	1194540180	5700	5710	5710	5700	645
447	20241223	114300	1190861080	5720	5720	5720	5700	404
448	20241223	114200	1188557310	5710	5740	5740	5710	180
449	20241223	114100	1187527340	5750	5760	5770	5750	327
450	20241223	114000	1185643940	5760	5760	5780	5750	411
451	20241223	113900	1183276590	5770	5720	5780	5720	761
452	20241223	113800	1178881610	5720	5740	5740	5720	18
453	20241223	113700	1178778630	5740	5740	5750	5740	1665
454	20241223	113600	1169221500	5740	5760	5760	5740	1108
455	20241223	113500	1162852910	5770	5750	5780	5750	2547
456	20241223	113400	1148163950	5740	5740	5750	5710	2531
457	20241223	113300	1133635900	5740	5750	5770	5740	2788
458	20241223	113200	1117596610	5770	5770	5780	5750	2927
459	20241223	113100	1100736950	5750	5780	5780	5740	815
460	20241223	113000	1096048370	5780	5770	5780	5770	1668
461	20241223	112900	1086423860	5780	5770	5790	5770	3270
462	20241223	112800	1067537070	5760	5730	5760	5730	4187
463	20241223	112700	1043501220	5730	5710	5740	5690	6029
464	20241223	112600	1009011140	5710	5660	5710	5660	1452
465	20241223	112500	1000743950	5670	5680	5680	5670	479
466	20241223	112400	998025230	5670	5660	5680	5660	239
467	20241223	112300	996670470	5660	5670	5670	5650	320
468	20241223	112200	994859910	5680	5680	5680	5680	3
469	20241223	112100	994842870	5690	5690	5690	5690	1
470	20241223	112000	994837180	5670	5670	5670	5670	527
471	20241223	111900	991849090	5690	5690	5690	5690	2
472	20241223	111800	991837710	5670	5680	5690	5670	38
473	20241223	111700	991621730	5680	5670	5680	5670	105
474	20241223	111600	991026330	5680	5680	5680	5680	20
475	20241223	111500	990912730	5680	5680	5680	5680	100
476	20241223	111400	990344730	5680	5680	5680	5680	868
477	20241223	111300	985414490	5680	5680	5690	5680	424
478	20241223	111200	983006160	5680	5670	5680	5660	1814
479	20241223	111100	972723210	5680	5670	5680	5670	4
480	20241223	111000	972700500	5690	5690	5690	5690	10
481	20241223	110900	972643600	5690	5690	5690	5690	2
482	20241223	110800	972632220	5690	5690	5690	5690	265
483	20241223	110700	971124370	5690	5690	5690	5690	0
484	20241223	110600	971124370	5690	5700	5700	5680	1162
485	20241223	110500	964522760	5680	5680	5690	5660	2040
486	20241223	110400	952938080	5680	5670	5680	5670	578
487	20241223	110300	949655570	5680	5640	5680	5640	2367
488	20241223	110200	936252200	5640	5650	5650	5640	101
489	20241223	110100	935682550	5620	5620	5620	5620	0
490	20241223	110000	935682550	5620	5660	5660	5620	408
491	20241223	105900	933387500	5660	5660	5660	5660	91
492	20241223	105800	932872440	5660	5660	5660	5650	335
493	20241223	105700	930976360	5660	5660	5660	5660	0
494	20241223	105600	930976360	5660	5660	5660	5660	0
495	20241223	105500	930976360	5660	5660	5660	5660	5
496	20241223	105400	930948060	5640	5650	5650	5640	260
497	20241223	105300	929481000	5660	5650	5660	5650	241
498	20241223	105200	928119150	5650	5650	5650	5650	311
499	20241223	105100	926362000	5640	5640	5640	5640	40
500	20241223	105000	926136400	5640	5640	5640	5640	300
501	20241223	104900	924444400	5640	5640	5640	5640	78
502	20241223	104800	924004480	5640	5640	5640	5640	1
503	20241223	104700	923998840	5640	5640	5640	5640	0
504	20241223	104600	923998840	5640	5640	5640	5640	0
505	20241223	104500	923998840	5640	5640	5640	5640	21
506	20241223	104400	923880400	5640	5640	5640	5640	12
507	20241223	104300	923812720	5630	5640	5640	5630	410
508	20241223	104200	921501670	5640	5640	5660	5640	11
509	20241223	104100	921439450	5650	5640	5660	5640	26
510	20241223	104000	921292760	5650	5650	5660	5640	18
511	20241223	103900	921191080	5640	5650	5650	5640	356
512	20241223	103800	919179690	5620	5650	5650	5620	1911
513	20241223	103700	908414940	5640	5640	5640	5640	0
514	20241223	103600	908414940	5640	5660	5670	5640	447
515	20241223	103500	905890000	5660	5630	5670	5620	1681
516	20241223	103400	896390880	5640	5610	5640	5610	2866
517	20241223	103300	880244100	5620	5630	5630	5620	517
518	20241223	103200	877338540	5630	5580	5630	5580	1094
519	20241223	103100	871193740	5600	5580	5620	5580	617
520	20241223	103000	867737540	5610	5580	5610	5580	8
521	20241223	102900	867692840	5580	5580	5580	5580	7
522	20241223	102800	867653780	5580	5580	5600	5580	766
523	20241223	102700	863364300	5590	5570	5590	5570	164
524	20241223	102600	862449370	5570	5570	5570	5570	107
525	20241223	102500	861853380	5570	5580	5580	5570	209
526	20241223	102400	860688000	5600	5600	5600	5600	0
527	20241223	102300	860688000	5600	5600	5600	5600	0
528	20241223	102200	860688000	5600	5600	5600	5600	2
529	20241223	102100	860676800	5600	5590	5600	5590	100
530	20241223	102000	860117590	5570	5620	5620	5570	708
531	20241223	101900	856173880	5570	5610	5620	5570	163
532	20241223	101800	855259920	5570	5600	5600	5570	2200
533	20241223	101700	842985710	5620	5610	5620	5610	926
534	20241223	101600	837789780	5610	5620	5620	5610	240
535	20241223	101500	836443350	5610	5620	5620	5600	7
536	20241223	101400	836404080	5630	5620	5630	5620	219
537	20241223	101300	835173290	5620	5590	5620	5590	1896
538	20241223	101200	824532540	5600	5590	5600	5590	288
539	20241223	101100	822920740	5590	5580	5590	5580	577
540	20241223	101000	819699210	5580	5580	5580	5580	65
541	20241223	100900	819336510	5580	5580	5580	5540	367
542	20241223	100800	817288690	5580	5550	5580	5540	842
543	20241223	100700	812606750	5540	5540	5540	5540	491
544	20241223	100600	809886610	5540	5560	5560	5540	780
545	20241223	100500	805557660	5550	5560	5570	5550	689
546	20241223	100400	801722850	5550	5560	5570	5550	359
547	20241223	100300	799726250	5560	5540	5560	5530	840
548	20241223	100200	795075690	5550	5530	5550	5520	537
549	20241223	100100	792101710	5510	5570	5570	5510	15255
550	20241223	100000	707653530	5570	5590	5590	5570	111
551	20241223	095900	707033060	5590	5590	5590	5590	101
552	20241223	095800	706468470	5590	5560	5590	5560	501
553	20241223	095700	703682880	5590	5550	5590	5550	2875
554	20241223	095600	687724430	5560	5610	5630	5560	10584
555	20241223	095500	628674900	5640	5640	5640	5640	250
556	20241223	095400	627264900	5640	5640	5640	5600	6457
557	20241223	095300	591055490	5640	5640	5640	5640	0
558	20241223	095200	591055490	5640	5630	5640	5630	12
559	20241223	095100	590987850	5600	5610	5630	5600	344
560	20241223	095000	589055410	5630	5600	5630	5600	202
561	20241223	094900	587918180	5590	5590	5590	5580	862
562	20241223	094800	583104500	5600	5610	5610	5600	658
563	20241223	094700	579418540	5620	5630	5630	5620	953
564	20241223	094600	574060110	5670	5670	5670	5670	1
565	20241223	094500	574054440	5630	5630	5630	5630	1
566	20241223	094400	574048810	5670	5660	5670	5660	200
567	20241223	094300	572914970	5670	5630	5670	5610	1026
568	20241223	094200	567131690	5640	5630	5640	5630	201
569	20241223	094100	566000050	5640	5640	5640	5640	99
570	20241223	094000	565441690	5640	5650	5670	5640	240
571	20241223	093900	564087360	5640	5670	5670	5640	401
572	20241223	093800	561813720	5660	5660	5670	5660	411
573	20241223	093700	559486770	5660	5650	5660	5620	863
574	20241223	093600	554630200	5670	5640	5670	5620	249
575	20241223	093500	553230750	5610	5640	5640	5610	648
576	20241223	093400	549589980	5640	5670	5670	5640	118
577	20241223	093300	548923200	5680	5670	5680	5670	207
578	20241223	093200	547749490	5670	5670	5670	5670	462
579	20241223	093100	545129950	5680	5640	5690	5640	2237
580	20241223	093000	532459060	5640	5610	5640	5610	126
581	20241223	092900	531751510	5610	5640	5640	5600	2335
582	20241223	092800	518672990	5630	5640	5640	5630	219
583	20241223	092700	517439020	5640	5620	5640	5580	2438
584	20241223	092600	503778010	5620	5590	5620	5590	209
585	20241223	092500	502607260	5600	5620	5640	5600	593
586	20241223	092400	499281540	5600	5650	5650	5600	1205
587	20241223	092300	492501140	5650	5620	5660	5610	1046
588	20241223	092200	486626880	5660	5650	5660	5650	675
589	20241223	092100	482812960	5650	5650	5660	5650	3014
590	20241223	092000	465773280	5650	5640	5650	5610	1093
591	20241223	091900	459611430	5630	5580	5630	5580	6517
592	20241223	091800	423037890	5580	5590	5620	5570	2025
593	20241223	091700	411717030	5590	5590	5590	5550	2221
594	20241223	091600	399365610	5590	5570	5600	5570	90
595	20241223	091500	398862710	5630	5570	5630	5550	3845
596	20241223	091400	377465130	5560	5580	5580	5560	4142
597	20241223	091300	354413890	5570	5610	5670	5570	6229
598	20241223	091200	319607530	5600	5620	5620	5600	1682
599	20241223	091100	310171040	5680	5640	5690	5640	357
600	20241223	091000	308153850	5600	5620	5620	5590	6394
601	20241223	090900	272336280	5690	5710	5710	5620	9276
602	20241223	090800	219983870	5710	5670	5720	5650	2864
603	20241223	090700	203782700	5680	5700	5730	5670	5485
604	20241223	090600	172619040	5700	5700	5740	5700	207
605	20241223	090500	171439020	5700	5730	5740	5700	2640
606	20241223	090400	156337320	5730	5730	5760	5730	3313
607	20241223	090300	137307400	5730	5710	5730	5710	636
608	20241223	090200	133665750	5740	5690	5740	5670	9922
609	20241223	090100	76994280	5650	5670	5700	5650	5317
610	20241223	090000	46862360	5670	5670	5730	5670	8221