KissMeData/027050/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	191200	416192030	2410	2410	2410	2410	4068
3	20241223	191100	416192030	2410	2410	2410	2410	0
4	20241223	191000	416192030	2410	2410	2410	2410	0
5	20241223	190900	416192030	2410	2410	2410	2410	0
6	20241223	190800	416192030	2410	2410	2410	2410	0
7	20241223	190700	416192030	2410	2410	2410	2410	0
8	20241223	190600	416192030	2410	2410	2410	2410	0
9	20241223	190500	416192030	2410	2410	2410	2410	0
10	20241223	190400	416192030	2410	2410	2410	2410	0
11	20241223	190300	416192030	2410	2410	2410	2410	0
12	20241223	190200	416192030	2410	2410	2410	2410	0
13	20241223	190100	416192030	2410	2410	2410	2410	0
14	20241223	190000	416192030	2410	2410	2410	2410	0
15	20241223	185900	416192030	2410	2410	2410	2410	0
16	20241223	185800	416192030	2410	2410	2410	2410	0
17	20241223	185700	416192030	2410	2410	2410	2410	0
18	20241223	185600	416192030	2410	2410	2410	2410	0
19	20241223	185500	416192030	2410	2410	2410	2410	0
20	20241223	185400	416192030	2410	2410	2410	2410	0
21	20241223	185300	416192030	2410	2410	2410	2410	0
22	20241223	185200	416192030	2410	2410	2410	2410	0
23	20241223	185100	416192030	2410	2410	2410	2410	0
24	20241223	185000	416192030	2410	2410	2410	2410	0
25	20241223	184900	416192030	2410	2410	2410	2410	0
26	20241223	184800	416192030	2410	2410	2410	2410	0
27	20241223	184700	416192030	2410	2410	2410	2410	0
28	20241223	184600	416192030	2410	2410	2410	2410	0
29	20241223	184500	416192030	2410	2410	2410	2410	0
30	20241223	184400	416192030	2410	2410	2410	2410	0
31	20241223	184300	416192030	2410	2410	2410	2410	0
32	20241223	184200	416192030	2410	2410	2410	2410	4068
33	20241223	184100	416192030	2410	2410	2410	2410	0
34	20241223	184000	416192030	2410	2410	2410	2410	0
35	20241223	183900	416192030	2410	2410	2410	2410	0
36	20241223	183800	416192030	2410	2410	2410	2410	0
37	20241223	183700	416192030	2410	2410	2410	2410	0
38	20241223	183600	416192030	2410	2410	2410	2410	0
39	20241223	183500	416192030	2410	2410	2410	2410	0
40	20241223	183400	416192030	2410	2410	2410	2410	0
41	20241223	183300	416192030	2410	2410	2410	2410	0
42	20241223	183200	416192030	2410	2410	2410	2410	0
43	20241223	183100	416192030	2410	2410	2410	2410	0
44	20241223	183000	416192030	2410	2410	2410	2410	0
45	20241223	182900	416192030	2410	2410	2410	2410	0
46	20241223	182800	416192030	2410	2410	2410	2410	0
47	20241223	182700	416192030	2410	2410	2410	2410	0
48	20241223	182600	416192030	2410	2410	2410	2410	0
49	20241223	182500	416192030	2410	2410	2410	2410	0
50	20241223	182400	416192030	2410	2410	2410	2410	0
51	20241223	182300	416192030	2410	2410	2410	2410	0
52	20241223	182200	416192030	2410	2410	2410	2410	0
53	20241223	182100	416192030	2410	2410	2410	2410	0
54	20241223	182000	416192030	2410	2410	2410	2410	0
55	20241223	181900	416192030	2410	2410	2410	2410	0
56	20241223	181800	416192030	2410	2410	2410	2410	0
57	20241223	181700	416192030	2410	2410	2410	2410	0
58	20241223	181600	416192030	2410	2410	2410	2410	0
59	20241223	181500	416192030	2410	2410	2410	2410	0
60	20241223	181400	416192030	2410	2410	2410	2410	0
61	20241223	181300	416192030	2410	2410	2410	2410	0
62	20241223	181200	416192030	2410	2410	2410	2410	4068
63	20241223	181100	416192030	2410	2410	2410	2410	0
64	20241223	181000	416192030	2410	2410	2410	2410	0
65	20241223	180900	416192030	2410	2410	2410	2410	0
66	20241223	180800	416192030	2410	2410	2410	2410	0
67	20241223	180700	416192030	2410	2410	2410	2410	0
68	20241223	180600	416192030	2410	2410	2410	2410	0
69	20241223	180500	416192030	2410	2410	2410	2410	0
70	20241223	180400	416192030	2410	2410	2410	2410	0
71	20241223	180300	416192030	2410	2410	2410	2410	0
72	20241223	180200	416192030	2410	2410	2410	2410	0
73	20241223	180100	416192030	2410	2410	2410	2410	0
74	20241223	180000	416192030	2410	2410	2410	2410	0
75	20241223	175900	416192030	2410	2410	2410	2410	0
76	20241223	175800	416192030	2410	2410	2410	2410	0
77	20241223	175700	416192030	2410	2410	2410	2410	0
78	20241223	175600	416192030	2410	2410	2410	2410	0
79	20241223	175500	416192030	2410	2410	2410	2410	0
80	20241223	175400	416192030	2410	2410	2410	2410	0
81	20241223	175300	416192030	2410	2410	2410	2410	0
82	20241223	175200	416192030	2410	2410	2410	2410	0
83	20241223	175100	416192030	2410	2410	2410	2410	0
84	20241223	175000	416192030	2410	2410	2410	2410	0
85	20241223	174900	416192030	2410	2410	2410	2410	0
86	20241223	174800	416192030	2410	2410	2410	2410	0
87	20241223	174700	416192030	2410	2410	2410	2410	0
88	20241223	174600	416192030	2410	2410	2410	2410	0
89	20241223	174500	416192030	2410	2410	2410	2410	0
90	20241223	174400	416192030	2410	2410	2410	2410	0
91	20241223	174300	416192030	2410	2410	2410	2410	0
92	20241223	174200	416192030	2410	2410	2410	2410	4068
93	20241223	174100	416192030	2410	2410	2410	2410	0
94	20241223	174000	416192030	2410	2410	2410	2410	0
95	20241223	173900	416192030	2410	2410	2410	2410	0
96	20241223	173800	416192030	2410	2410	2410	2410	0
97	20241223	173700	416192030	2410	2410	2410	2410	0
98	20241223	173600	416192030	2410	2410	2410	2410	0
99	20241223	173500	416192030	2410	2410	2410	2410	0
100	20241223	173400	416192030	2410	2410	2410	2410	0
101	20241223	173300	416192030	2410	2410	2410	2410	0
102	20241223	173200	416192030	2410	2410	2410	2410	0
103	20241223	173100	416192030	2410	2410	2410	2410	0
104	20241223	173000	416192030	2410	2410	2410	2410	0
105	20241223	172900	416192030	2410	2410	2410	2410	0
106	20241223	172800	416192030	2410	2410	2410	2410	0
107	20241223	172700	416192030	2410	2410	2410	2410	0
108	20241223	172600	416192030	2410	2410	2410	2410	0
109	20241223	172500	416192030	2410	2410	2410	2410	0
110	20241223	172400	416192030	2410	2410	2410	2410	0
111	20241223	172300	416192030	2410	2410	2410	2410	0
112	20241223	172200	416192030	2410	2410	2410	2410	0
113	20241223	172100	416192030	2410	2410	2410	2410	0
114	20241223	172000	416192030	2410	2410	2410	2410	0
115	20241223	171900	416192030	2410	2410	2410	2410	0
116	20241223	171800	416192030	2410	2410	2410	2410	0
117	20241223	171700	416192030	2410	2410	2410	2410	0
118	20241223	171600	416192030	2410	2410	2410	2410	0
119	20241223	171500	416192030	2410	2410	2410	2410	0
120	20241223	171400	416192030	2410	2410	2410	2410	0
121	20241223	171300	416192030	2410	2410	2410	2410	0
122	20241223	171200	416192030	2410	2410	2410	2410	4068
123	20241223	171100	416192030	2410	2410	2410	2410	0
124	20241223	171000	416192030	2410	2410	2410	2410	0
125	20241223	170900	416192030	2410	2410	2410	2410	0
126	20241223	170800	416192030	2410	2410	2410	2410	0
127	20241223	170700	416192030	2410	2410	2410	2410	0
128	20241223	170600	416192030	2410	2410	2410	2410	0
129	20241223	170500	416192030	2410	2410	2410	2410	0
130	20241223	170400	416192030	2410	2410	2410	2410	0
131	20241223	170300	416192030	2410	2410	2410	2410	0
132	20241223	170200	416192030	2410	2410	2410	2410	0
133	20241223	170100	416192030	2410	2410	2410	2410	0
134	20241223	170000	416192030	2410	2410	2410	2410	0
135	20241223	165900	416192030	2410	2410	2410	2410	0
136	20241223	165800	416192030	2410	2410	2410	2410	0
137	20241223	165700	416192030	2410	2410	2410	2410	0
138	20241223	165600	416192030	2410	2410	2410	2410	0
139	20241223	165500	416192030	2410	2410	2410	2410	0
140	20241223	165400	416192030	2410	2410	2410	2410	0
141	20241223	165300	416192030	2410	2410	2410	2410	0
142	20241223	165200	416192030	2410	2410	2410	2410	0
143	20241223	165100	416192030	2410	2410	2410	2410	0
144	20241223	165000	416192030	2410	2410	2410	2410	0
145	20241223	164900	416192030	2410	2410	2410	2410	0
146	20241223	164800	416192030	2410	2410	2410	2410	0
147	20241223	164700	416192030	2410	2410	2410	2410	0
148	20241223	164600	416192030	2410	2410	2410	2410	0
149	20241223	164500	416192030	2410	2410	2410	2410	0
150	20241223	164400	416192030	2410	2410	2410	2410	0
151	20241223	164300	416192030	2410	2410	2410	2410	0
152	20241223	164200	416192030	2410	2410	2410	2410	4068
153	20241223	164100	416192030	2410	2410	2410	2410	0
154	20241223	164000	416192030	2410	2410	2410	2410	0
155	20241223	163900	416192030	2410	2410	2410	2410	0
156	20241223	163800	416192030	2410	2410	2410	2410	0
157	20241223	163700	416192030	2410	2410	2410	2410	0
158	20241223	163600	416192030	2410	2410	2410	2410	0
159	20241223	163500	416192030	2410	2410	2410	2410	0
160	20241223	163400	416192030	2410	2410	2410	2410	0
161	20241223	163300	416192030	2410	2410	2410	2410	0
162	20241223	163200	416192030	2410	2410	2410	2410	0
163	20241223	163100	416192030	2410	2410	2410	2410	0
164	20241223	163000	416192030	2410	2410	2410	2410	0
165	20241223	162900	416192030	2410	2410	2410	2410	0
166	20241223	162800	416192030	2410	2410	2410	2410	0
167	20241223	162700	416192030	2410	2410	2410	2410	0
168	20241223	162600	416192030	2410	2410	2410	2410	0
169	20241223	162500	416192030	2410	2410	2410	2410	0
170	20241223	162400	416192030	2410	2410	2410	2410	0
171	20241223	162300	416192030	2410	2410	2410	2410	0
172	20241223	162200	416192030	2410	2410	2410	2410	0
173	20241223	162100	416192030	2410	2410	2410	2410	0
174	20241223	162000	416192030	2410	2410	2410	2410	0
175	20241223	161900	416192030	2410	2410	2410	2410	0
176	20241223	161800	416192030	2410	2410	2410	2410	0
177	20241223	161700	416192030	2410	2410	2410	2410	0
178	20241223	161600	416192030	2410	2410	2410	2410	0
179	20241223	161500	416192030	2410	2410	2410	2410	0
180	20241223	161400	416192030	2410	2410	2410	2410	0
181	20241223	161300	416192030	2410	2410	2410	2410	0
182	20241223	161200	416192030	2410	2410	2410	2410	4068
183	20241223	161100	416192030	2410	2410	2410	2410	0
184	20241223	161000	416192030	2410	2410	2410	2410	0
185	20241223	160900	416192030	2410	2410	2410	2410	0
186	20241223	160800	416192030	2410	2410	2410	2410	0
187	20241223	160700	416192030	2410	2410	2410	2410	0
188	20241223	160600	416192030	2410	2410	2410	2410	0
189	20241223	160500	416192030	2410	2410	2410	2410	0
190	20241223	160400	416192030	2410	2410	2410	2410	0
191	20241223	160300	416192030	2410	2410	2410	2410	0
192	20241223	160200	416192030	2410	2410	2410	2410	0
193	20241223	160100	416192030	2410	2410	2410	2410	0
194	20241223	160000	416192030	2410	2410	2410	2410	0
195	20241223	155900	416192030	2410	2410	2410	2410	0
196	20241223	155800	416192030	2410	2410	2410	2410	0
197	20241223	155700	416192030	2410	2410	2410	2410	0
198	20241223	155600	416192030	2410	2410	2410	2410	0
199	20241223	155500	416192030	2410	2410	2410	2410	0
200	20241223	155400	416192030	2410	2410	2410	2410	0
201	20241223	155300	416192030	2410	2410	2410	2410	0
202	20241223	155200	416192030	2410	2410	2410	2410	0
203	20241223	155100	416192030	2410	2410	2410	2410	0
204	20241223	155000	416192030	2410	2410	2410	2410	0
205	20241223	154900	416192030	2410	2410	2410	2410	0
206	20241223	154800	416192030	2410	2410	2410	2410	0
207	20241223	154700	416192030	2410	2410	2410	2410	0
208	20241223	154600	416192030	2410	2410	2410	2410	0
209	20241223	154500	416192030	2410	2410	2410	2410	0
210	20241223	154400	416192030	2410	2410	2410	2410	0
211	20241223	154300	416192030	2410	2410	2410	2410	0
212	20241223	154200	416192030	2410	2410	2410	2410	4068
213	20241223	154100	416192030	2410	2410	2410	2410	0
214	20241223	154000	416192030	2410	2410	2410	2410	0
215	20241223	153900	416192030	2410	2410	2410	2410	0
216	20241223	153800	416192030	2410	2410	2410	2410	0
217	20241223	153700	416192030	2410	2410	2410	2410	0
218	20241223	153600	416192030	2410	2410	2410	2410	0
219	20241223	153500	416192030	2410	2410	2410	2410	0
220	20241223	153400	416192030	2410	2410	2410	2410	0
221	20241223	153300	416192030	2410	2410	2410	2410	0
222	20241223	153200	416192030	2410	2410	2410	2410	0
223	20241223	153100	416192030	2410	2410	2410	2410	0
224	20241223	153000	416192030	2410	2410	2410	2410	4068
225	20241223	152900	406388150	2400	2400	2400	2400	0
226	20241223	152800	406388150	2400	2400	2400	2400	0
227	20241223	152700	406388150	2400	2400	2400	2400	0
228	20241223	152600	406388150	2400	2400	2400	2400	0
229	20241223	152500	406388150	2400	2400	2400	2400	0
230	20241223	152400	406388150	2400	2400	2400	2400	0
231	20241223	152300	406388150	2400	2400	2400	2400	0
232	20241223	152200	406388150	2400	2400	2400	2400	0
233	20241223	152100	406388150	2400	2400	2400	2400	0
234	20241223	152000	406388150	2400	2400	2400	2400	0
235	20241223	151900	406388150	2400	2405	2405	2400	397
236	20241223	151800	405433445	2405	2410	2410	2400	1297
237	20241223	151700	402313825	2410	2410	2410	2410	200
238	20241223	151600	401831825	2410	2410	2410	2410	10
239	20241223	151500	401807725	2410	2405	2410	2405	3
240	20241223	151400	401800505	2405	2405	2405	2405	313
241	20241223	151300	401047740	2410	2410	2410	2410	1
242	20241223	151200	401045330	2405	2405	2405	2405	665
243	20241223	151100	399446005	2405	2400	2405	2400	226
244	20241223	151000	398903600	2400	2400	2400	2400	1
245	20241223	150900	398901200	2405	2405	2405	2405	21
246	20241223	150800	398850695	2410	2410	2410	2400	113
247	20241223	150700	398579365	2405	2395	2405	2395	262
248	20241223	150600	397950755	2405	2405	2405	2395	25
249	20241223	150500	397890640	2395	2410	2410	2395	297
250	20241223	150400	397178725	2400	2400	2410	2400	311
251	20241223	150300	396432315	2400	2400	2400	2400	400
252	20241223	150200	395472315	2405	2405	2405	2405	50
253	20241223	150100	395352065	2410	2405	2410	2405	110
254	20241223	150000	395087465	2410	2410	2410	2410	0
255	20241223	145900	395087465	2410	2410	2410	2410	6
256	20241223	145800	395073005	2410	2410	2410	2410	67
257	20241223	145700	394911535	2410	2410	2410	2410	10
258	20241223	145600	394887435	2410	2410	2410	2410	130
259	20241223	145500	394574135	2410	2405	2410	2405	63
260	20241223	145400	394422615	2410	2410	2410	2410	0
261	20241223	145300	394422615	2410	2410	2410	2410	0
262	20241223	145200	394422615	2410	2410	2410	2410	0
263	20241223	145100	394422615	2410	2405	2410	2405	70
264	20241223	145000	394254215	2410	2410	2410	2410	91
265	20241223	144900	394034905	2410	2410	2410	2410	13
266	20241223	144800	394003575	2410	2410	2410	2410	28
267	20241223	144700	393936095	2410	2410	2410	2410	25
268	20241223	144600	393875845	2410	2405	2410	2405	2
269	20241223	144500	393871030	2410	2410	2410	2410	0
270	20241223	144400	393871030	2410	2405	2410	2400	178
271	20241223	144300	393442905	2405	2405	2405	2400	468
272	20241223	144200	392318365	2400	2405	2405	2400	75
273	20241223	144100	392137995	2405	2405	2405	2405	2
274	20241223	144000	392133185	2405	2405	2405	2405	5
275	20241223	143900	392121160	2405	2405	2405	2405	3
276	20241223	143800	392113945	2410	2410	2410	2410	10
277	20241223	143700	392089845	2405	2405	2405	2405	557
278	20241223	143600	390750260	2405	2405	2405	2405	443
279	20241223	143500	389684845	2405	2405	2405	2405	502
280	20241223	143400	388477535	2400	2400	2400	2400	100
281	20241223	143300	388237535	2410	2410	2410	2410	0
282	20241223	143200	388237535	2410	2410	2410	2410	10
283	20241223	143100	388213435	2405	2400	2405	2400	3227
284	20241223	143000	380452785	2400	2400	2400	2400	0
285	20241223	142900	380452785	2400	2400	2400	2400	11
286	20241223	142800	380426385	2400	2400	2400	2400	810
287	20241223	142700	378482385	2400	2400	2400	2400	1192
288	20241223	142600	375621585	2400	2400	2400	2400	13
289	20241223	142500	375590385	2400	2400	2400	2400	0
290	20241223	142400	375590385	2400	2400	2400	2400	50
291	20241223	142300	375470385	2400	2400	2400	2400	0
292	20241223	142200	375470385	2400	2400	2400	2400	60
293	20241223	142100	375326385	2405	2405	2405	2405	1
294	20241223	142000	375323980	2395	2395	2395	2395	882
295	20241223	141900	373211590	2395	2400	2400	2395	50
296	20241223	141800	373091810	2405	2405	2405	2405	0
297	20241223	141700	373091810	2405	2405	2405	2405	2
298	20241223	141600	373087000	2400	2405	2405	2400	600
299	20241223	141500	371644500	2400	2405	2405	2400	260
300	20241223	141400	371019250	2405	2405	2405	2405	1020
301	20241223	141300	368566150	2405	2400	2405	2390	1786
302	20241223	141200	364292085	2400	2395	2400	2395	95
303	20241223	141100	364064515	2400	2400	2400	2400	0
304	20241223	141000	364064515	2400	2400	2400	2400	2
305	20241223	140900	364059715	2395	2395	2395	2395	468
306	20241223	140800	362938855	2400	2400	2400	2400	5
307	20241223	140700	362926855	2400	2400	2400	2400	410
308	20241223	140600	361942855	2400	2405	2405	2400	822
309	20241223	140500	359969955	2405	2405	2405	2405	9
310	20241223	140400	359948310	2405	2405	2405	2405	20
311	20241223	140300	359900210	2405	2400	2405	2400	464
312	20241223	140200	358784615	2400	2400	2400	2400	546
313	20241223	140100	357474215	2400	2400	2400	2400	1006
314	20241223	140000	355059815	2395	2400	2400	2395	452
315	20241223	135900	353977240	2405	2405	2405	2405	0
316	20241223	135800	353977240	2405	2400	2405	2400	1000
317	20241223	135700	351574910	2405	2405	2405	2405	0
318	20241223	135600	351574910	2405	2405	2405	2405	0
319	20241223	135500	351574910	2405	2405	2405	2405	0
320	20241223	135400	351574910	2405	2405	2405	2405	1
321	20241223	135300	351572505	2405	2405	2405	2405	0
322	20241223	135200	351572505	2405	2400	2405	2400	1785
323	20241223	135100	347288415	2395	2395	2395	2395	0
324	20241223	135000	347288415	2395	2395	2395	2395	0
325	20241223	134900	347288415	2395	2395	2395	2395	159
326	20241223	134800	346907610	2390	2390	2390	2390	0
327	20241223	134700	346907610	2390	2390	2390	2390	0
328	20241223	134600	346907610	2390	2400	2400	2390	191
329	20241223	134500	346451110	2385	2390	2390	2385	5001
330	20241223	134400	334520620	2400	2400	2400	2400	5
331	20241223	134300	334508620	2390	2400	2400	2390	4000
332	20241223	134200	324947945	2410	2410	2410	2410	0
333	20241223	134100	324947945	2410	2410	2410	2410	0
334	20241223	134000	324947945	2410	2410	2410	2410	1
335	20241223	133900	324945535	2405	2405	2405	2405	6
336	20241223	133800	324931105	2405	2405	2405	2405	0
337	20241223	133700	324931105	2405	2405	2405	2405	0
338	20241223	133600	324931105	2405	2405	2405	2405	351
339	20241223	133500	324086950	2405	2405	2405	2405	1649
340	20241223	133400	320121105	2405	2400	2405	2400	1282
341	20241223	133300	317044300	2400	2400	2400	2400	700
342	20241223	133200	315364300	2400	2400	2400	2400	0
343	20241223	133100	315364300	2400	2395	2400	2395	249
344	20241223	133000	314767935	2395	2395	2395	2395	560
345	20241223	132900	313426735	2395	2395	2395	2395	0
346	20241223	132800	313426735	2395	2395	2395	2395	60
347	20241223	132700	313283035	2400	2400	2400	2400	1119
348	20241223	132600	310597435	2395	2395	2395	2395	14
349	20241223	132500	310563905	2395	2400	2400	2395	3
350	20241223	132400	310556710	2400	2400	2400	2400	5
351	20241223	132300	310544710	2400	2400	2400	2400	20
352	20241223	132200	310496710	2400	2400	2400	2400	6
353	20241223	132100	310482310	2400	2400	2400	2400	2
354	20241223	132000	310477510	2400	2395	2400	2390	3614
355	20241223	131900	301834470	2395	2395	2395	2395	3
356	20241223	131800	301827285	2390	2390	2390	2390	6
357	20241223	131700	301812945	2390	2395	2395	2390	21
358	20241223	131600	301762740	2395	2395	2395	2395	40
359	20241223	131500	301666940	2395	2395	2395	2395	9
360	20241223	131400	301645385	2395	2395	2395	2395	0
361	20241223	131300	301645385	2395	2395	2395	2395	0
362	20241223	131200	301645385	2395	2395	2395	2395	3
363	20241223	131100	301638200	2400	2400	2400	2400	0
364	20241223	131000	301638200	2400	2400	2400	2400	0
365	20241223	130900	301638200	2400	2400	2400	2395	9
366	20241223	130800	301616635	2395	2395	2395	2395	0
367	20241223	130700	301616635	2395	2395	2395	2395	0
368	20241223	130600	301616635	2395	2395	2395	2395	33
369	20241223	130500	301537600	2400	2400	2400	2400	0
370	20241223	130400	301537600	2400	2400	2400	2400	0
371	20241223	130300	301537600	2400	2400	2400	2400	0
372	20241223	130200	301537600	2400	2400	2400	2400	0
373	20241223	130100	301537600	2400	2400	2400	2400	2
374	20241223	130000	301532800	2395	2395	2395	2395	1
375	20241223	125900	301530405	2395	2390	2400	2380	6008
376	20241223	125800	287191630	2390	2390	2390	2390	0
377	20241223	125700	287191630	2390	2390	2390	2390	0
378	20241223	125600	287191630	2390	2395	2395	2390	502
379	20241223	125500	285991715	2400	2400	2400	2400	0
380	20241223	125400	285991715	2400	2400	2400	2400	0
381	20241223	125300	285991715	2400	2395	2400	2385	757
382	20241223	125200	284181945	2395	2395	2395	2395	10
383	20241223	125100	284157995	2405	2405	2405	2405	0
384	20241223	125000	284157995	2405	2400	2405	2400	61
385	20241223	124900	284011585	2400	2400	2400	2400	43
386	20241223	124800	283908385	2400	2400	2400	2400	0
387	20241223	124700	283908385	2400	2400	2400	2400	0
388	20241223	124600	283908385	2400	2400	2400	2400	30
389	20241223	124500	283836385	2400	2395	2400	2395	2
390	20241223	124400	283831590	2400	2400	2400	2400	0
391	20241223	124300	283831590	2400	2400	2400	2400	0
392	20241223	124200	283831590	2400	2400	2400	2400	0
393	20241223	124100	283831590	2400	2400	2400	2400	23
394	20241223	124000	283776390	2405	2405	2405	2405	1
395	20241223	123900	283773985	2405	2405	2405	2405	7
396	20241223	123800	283757150	2405	2405	2405	2405	1
397	20241223	123700	283754745	2400	2395	2400	2390	8434
398	20241223	123600	263514255	2395	2395	2395	2395	7
399	20241223	123500	263497490	2400	2390	2400	2390	1001
400	20241223	123400	261105090	2395	2395	2395	2395	0
401	20241223	123300	261105090	2395	2390	2395	2390	733
402	20241223	123200	259350720	2395	2395	2395	2395	510
403	20241223	123100	258129270	2400	2400	2400	2400	5
404	20241223	123000	258117270	2405	2400	2405	2400	123
405	20241223	122900	257822055	2400	2390	2400	2390	322
406	20241223	122800	257049265	2400	2400	2400	2400	65
407	20241223	122700	256893265	2400	2400	2400	2400	1
408	20241223	122600	256890865	2400	2395	2400	2395	1814
409	20241223	122500	252537430	2395	2395	2395	2395	255
410	20241223	122400	251926705	2390	2390	2390	2390	0
411	20241223	122300	251926705	2390	2390	2390	2390	21
412	20241223	122200	251876515	2390	2390	2390	2390	0
413	20241223	122100	251876515	2390	2390	2390	2390	0
414	20241223	122000	251876515	2390	2390	2390	2390	700
415	20241223	121900	250203515	2390	2390	2390	2390	27
416	20241223	121800	250138985	2390	2390	2390	2390	0
417	20241223	121700	250138985	2390	2390	2390	2390	1
418	20241223	121600	250136595	2395	2390	2395	2390	130
419	20241223	121500	249825395	2395	2390	2395	2390	141
420	20241223	121400	249488200	2390	2390	2390	2390	11
421	20241223	121300	249461910	2395	2395	2395	2395	0
422	20241223	121200	249461910	2395	2395	2395	2395	0
423	20241223	121100	249461910	2395	2395	2395	2395	0
424	20241223	121000	249461910	2395	2390	2395	2380	2080
425	20241223	120900	244501180	2390	2390	2390	2390	0
426	20241223	120800	244501180	2390	2390	2390	2390	0
427	20241223	120700	244501180	2390	2390	2390	2390	0
428	20241223	120600	244501180	2390	2395	2395	2390	73
429	20241223	120500	244326570	2400	2400	2400	2400	0
430	20241223	120400	244326570	2400	2400	2400	2400	2
431	20241223	120300	244321770	2400	2400	2400	2400	0
432	20241223	120200	244321770	2400	2400	2400	2400	0
433	20241223	120100	244321770	2400	2400	2400	2400	1
434	20241223	120000	244319370	2395	2395	2395	2395	408
435	20241223	115900	243342210	2395	2395	2395	2395	13
436	20241223	115800	243311075	2390	2390	2390	2390	1
437	20241223	115700	243308685	2395	2395	2395	2395	0
438	20241223	115600	243308685	2395	2395	2395	2395	39
439	20241223	115500	243215280	2395	2395	2395	2395	0
440	20241223	115400	243215280	2395	2395	2395	2395	0
441	20241223	115300	243215280	2395	2395	2395	2395	0
442	20241223	115200	243215280	2395	2395	2395	2395	0
443	20241223	115100	243215280	2395	2395	2395	2395	1
444	20241223	115000	243212885	2395	2395	2395	2395	14
445	20241223	114900	243179355	2395	2395	2395	2395	71
446	20241223	114800	243009310	2395	2395	2395	2395	0
447	20241223	114700	243009310	2395	2395	2395	2395	527
448	20241223	114600	241747145	2395	2390	2395	2390	34
449	20241223	114500	241665880	2395	2395	2395	2395	1
450	20241223	114400	241663485	2385	2385	2385	2385	30
451	20241223	114300	241591935	2380	2380	2380	2380	0
452	20241223	114200	241591935	2380	2380	2380	2380	30
453	20241223	114100	241520535	2385	2395	2395	2375	3137
454	20241223	114000	234068770	2390	2390	2390	2390	15
455	20241223	113900	234032920	2390	2400	2400	2390	8
456	20241223	113800	234013790	2375	2400	2400	2375	3042
457	20241223	113700	226774005	2400	2390	2400	2380	501
458	20241223	113600	225579195	2395	2400	2400	2395	38
459	20241223	113500	225488145	2400	2400	2400	2400	0
460	20241223	113400	225488145	2400	2400	2400	2400	0
461	20241223	113300	225488145	2400	2400	2400	2400	0
462	20241223	113200	225488145	2400	2395	2400	2395	118
463	20241223	113100	225205515	2395	2395	2395	2395	0
464	20241223	113000	225205515	2395	2395	2395	2395	0
465	20241223	112900	225205515	2395	2395	2395	2395	1
466	20241223	112800	225203120	2380	2385	2385	2380	805
467	20241223	112700	223286575	2395	2395	2395	2395	0
468	20241223	112600	223286575	2395	2390	2395	2390	28
469	20241223	112500	223219650	2395	2395	2395	2380	5009
470	20241223	112400	211286370	2395	2395	2400	2395	216
471	20241223	112300	210768050	2400	2400	2400	2400	67
472	20241223	112200	210607250	2400	2400	2400	2400	0
473	20241223	112100	210607250	2400	2400	2400	2400	0
474	20241223	112000	210607250	2400	2400	2400	2400	1
475	20241223	111900	210604850	2400	2400	2400	2400	78
476	20241223	111800	210417650	2400	2400	2400	2400	10
477	20241223	111700	210393650	2400	2395	2400	2395	32
478	20241223	111600	210317005	2390	2390	2390	2390	0
479	20241223	111500	210317005	2390	2390	2390	2390	100
480	20241223	111400	210078005	2400	2395	2400	2390	1635
481	20241223	111300	206167210	2400	2400	2400	2400	0
482	20241223	111200	206167210	2400	2400	2400	2400	0
483	20241223	111100	206167210	2400	2400	2400	2400	0
484	20241223	111000	206167210	2400	2400	2400	2400	0
485	20241223	110900	206167210	2400	2400	2400	2400	0
486	20241223	110800	206167210	2400	2400	2400	2400	0
487	20241223	110700	206167210	2400	2400	2400	2400	0
488	20241223	110600	206167210	2400	2400	2400	2400	27
489	20241223	110500	206102410	2400	2400	2400	2400	1
490	20241223	110400	206100010	2395	2395	2395	2395	0
491	20241223	110300	206100010	2395	2395	2395	2395	1787
492	20241223	110200	201820145	2395	2395	2395	2395	0
493	20241223	110100	201820145	2395	2395	2395	2395	0
494	20241223	110000	201820145	2395	2395	2395	2395	227
495	20241223	105900	201276480	2400	2400	2400	2400	0
496	20241223	105800	201276480	2400	2405	2405	2400	1613
497	20241223	105700	197405100	2400	2400	2400	2400	0
498	20241223	105600	197405100	2400	2400	2400	2400	0
499	20241223	105500	197405100	2400	2400	2400	2400	1
500	20241223	105400	197402700	2410	2410	2410	2410	2
501	20241223	105300	197397880	2400	2400	2400	2400	1
502	20241223	105200	197395480	2405	2405	2405	2405	213
503	20241223	105100	196883215	2410	2410	2410	2410	0
504	20241223	105000	196883215	2410	2410	2410	2410	101
505	20241223	104900	196639805	2405	2405	2405	2405	300
506	20241223	104800	195918305	2405	2405	2405	2405	27
507	20241223	104700	195853370	2410	2410	2410	2410	489
508	20241223	104600	194674880	2410	2410	2410	2410	0
509	20241223	104500	194674880	2410	2410	2410	2410	96
510	20241223	104400	194443520	2405	2405	2405	2405	0
511	20241223	104300	194443520	2405	2405	2405	2405	294
512	20241223	104200	193736450	2405	2405	2405	2405	0
513	20241223	104100	193736450	2405	2405	2405	2405	0
514	20241223	104000	193736450	2405	2400	2405	2400	505
515	20241223	103900	192521950	2405	2405	2405	2405	1
516	20241223	103800	192519545	2400	2400	2400	2400	32
517	20241223	103700	192442745	2395	2395	2395	2395	1
518	20241223	103600	192440350	2400	2400	2400	2400	344
519	20241223	103500	191614750	2400	2400	2400	2400	0
520	20241223	103400	191614750	2400	2400	2400	2400	20
521	20241223	103300	191566750	2400	2400	2400	2400	20
522	20241223	103200	191518750	2400	2400	2400	2400	0
523	20241223	103100	191518750	2400	2400	2400	2400	0
524	20241223	103000	191518750	2400	2400	2400	2400	1
525	20241223	102900	191516350	2400	2400	2400	2400	0
526	20241223	102800	191516350	2400	2400	2400	2400	598
527	20241223	102700	190081150	2395	2395	2395	2395	100
528	20241223	102600	189841650	2400	2400	2400	2400	30
529	20241223	102500	189769650	2400	2400	2400	2400	1
530	20241223	102400	189767250	2390	2400	2400	2390	163
531	20241223	102300	189376625	2400	2395	2400	2395	110
532	20241223	102200	189113125	2400	2400	2400	2400	0
533	20241223	102100	189113125	2400	2400	2400	2400	31
534	20241223	102000	189038725	2400	2400	2400	2400	843
535	20241223	101900	187015525	2405	2405	2405	2405	1
536	20241223	101800	187013120	2400	2405	2405	2400	3
537	20241223	101700	187005915	2405	2405	2405	2405	1
538	20241223	101600	187003510	2405	2395	2405	2395	201
539	20241223	101500	186522105	2400	2400	2400	2400	1499
540	20241223	101400	182924505	2395	2395	2395	2395	200
541	20241223	101300	182445505	2400	2400	2400	2400	303
542	20241223	101200	181718305	2405	2405	2405	2405	0
543	20241223	101100	181718305	2405	2405	2405	2395	1603
544	20241223	101000	177877630	2395	2395	2405	2395	81
545	20241223	100900	177683625	2405	2405	2405	2405	0
546	20241223	100800	177683625	2405	2405	2405	2405	5
547	20241223	100700	177671600	2400	2400	2400	2400	2004
548	20241223	100600	172862000	2400	2395	2400	2395	31
549	20241223	100500	172787750	2400	2395	2400	2390	3
550	20241223	100400	172780565	2395	2395	2395	2395	274
551	20241223	100300	172124335	2395	2395	2395	2395	15
552	20241223	100200	172088410	2395	2395	2395	2395	0
553	20241223	100100	172088410	2395	2395	2395	2395	0
554	20241223	100000	172088410	2395	2395	2395	2395	0
555	20241223	095900	172088410	2395	2395	2395	2395	0
556	20241223	095800	172088410	2395	2395	2395	2395	0
557	20241223	095700	172088410	2395	2390	2395	2385	148
558	20241223	095600	171735160	2395	2400	2400	2390	242
559	20241223	095500	171155615	2400	2400	2400	2400	101
560	20241223	095400	170913215	2400	2400	2400	2395	75
561	20241223	095300	170733515	2395	2410	2410	2385	184
562	20241223	095200	170293210	2410	2405	2410	2405	10
563	20241223	095100	170269130	2410	2405	2410	2405	19
564	20241223	095000	170223425	2410	2400	2410	2400	3
565	20241223	094900	170216210	2410	2405	2410	2400	147
566	20241223	094800	169862530	2400	2400	2400	2400	193
567	20241223	094700	169399330	2400	2390	2400	2380	1715
568	20241223	094600	165316120	2390	2390	2390	2380	2123
569	20241223	094500	160247150	2375	2385	2385	2375	3677
570	20241223	094400	151477525	2375	2385	2385	2370	20
571	20241223	094300	151429870	2385	2385	2385	2370	5
572	20241223	094200	151417960	2370	2385	2390	2370	9396
573	20241223	094100	129088490	2390	2390	2390	2390	118
574	20241223	094000	128806470	2390	2395	2395	2390	11
575	20241223	093900	128780175	2385	2395	2395	2385	12
576	20241223	093800	128751495	2395	2400	2400	2390	439
577	20241223	093700	127701560	2400	2390	2400	2390	14
578	20241223	093600	127667970	2400	2390	2400	2390	480
579	20241223	093500	126520750	2385	2395	2395	2385	245
580	20241223	093400	125936015	2390	2385	2390	2385	368
581	20241223	093300	125058255	2390	2390	2390	2385	1343
582	20241223	093200	121848535	2390	2395	2395	2390	646
583	20241223	093100	120304130	2400	2400	2400	2400	2
584	20241223	093000	120299330	2400	2400	2400	2400	19
585	20241223	092900	120253730	2400	2400	2400	2400	230
586	20241223	092800	119701730	2400	2400	2400	2400	0
587	20241223	092700	119701730	2400	2390	2400	2390	304
588	20241223	092600	118974370	2400	2390	2400	2385	6857
589	20241223	092500	102589925	2390	2390	2390	2385	270
590	20241223	092400	101945930	2390	2395	2395	2390	99
591	20241223	092300	101709195	2395	2390	2395	2390	1011
592	20241223	092200	99292850	2395	2395	2395	2395	1
593	20241223	092100	99290455	2395	2390	2395	2385	746
594	20241223	092000	97509770	2385	2390	2390	2385	4889
595	20241223	091900	85825845	2385	2385	2395	2385	3177
596	20241223	091800	78248690	2390	2410	2410	2390	1079
597	20241223	091700	75665890	2410	2400	2410	2400	1064
598	20241223	091600	73106480	2405	2400	2405	2400	65
599	20241223	091500	72950350	2395	2390	2400	2390	186
600	20241223	091400	72505265	2385	2395	2395	2385	17042
601	20241223	091300	31730275	2395	2395	2400	2395	1201
602	20241223	091200	28853780	2400	2400	2415	2400	867
603	20241223	091100	26768435	2395	2415	2415	2395	1102
604	20241223	091000	24127145	2415	2415	2415	2415	0
605	20241223	090900	24127145	2415	2400	2415	2400	145
606	20241223	090800	23778910	2400	2415	2415	2400	5222
607	20241223	090700	11233975	2415	2415	2415	2415	19
608	20241223	090600	11188090	2420	2415	2420	2415	121
609	20241223	090500	10895375	2420	2415	2420	2410	1074
610	20241223	090400	8306415	2410	2410	2410	2410	1544
611	20241223	090300	4585375	2415	2415	2415	2415	2
612	20241223	090200	4580545	2415	2415	2415	2415	168
613	20241223	090100	4174825	2420	2420	2420	2420	226
614	20241223	090000	3627905	2420	2400	2420	2400	1511