KissMeData/035600/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	191900	394627010	9540	9540	9540	9540	1458
3	20241223	191800	394627010	9540	9540	9540	9540	0
4	20241223	191700	394627010	9540	9540	9540	9540	0
5	20241223	191600	394627010	9540	9540	9540	9540	0
6	20241223	191500	394627010	9540	9540	9540	9540	0
7	20241223	191400	394627010	9540	9540	9540	9540	0
8	20241223	191300	394627010	9540	9540	9540	9540	0
9	20241223	191200	394627010	9540	9540	9540	9540	0
10	20241223	191100	394627010	9540	9540	9540	9540	0
11	20241223	191000	394627010	9540	9540	9540	9540	0
12	20241223	190900	394627010	9540	9540	9540	9540	0
13	20241223	190800	394627010	9540	9540	9540	9540	0
14	20241223	190700	394627010	9540	9540	9540	9540	0
15	20241223	190600	394627010	9540	9540	9540	9540	0
16	20241223	190500	394627010	9540	9540	9540	9540	0
17	20241223	190400	394627010	9540	9540	9540	9540	0
18	20241223	190300	394627010	9540	9540	9540	9540	0
19	20241223	190200	394627010	9540	9540	9540	9540	0
20	20241223	190100	394627010	9540	9540	9540	9540	0
21	20241223	190000	394627010	9540	9540	9540	9540	0
22	20241223	185900	394627010	9540	9540	9540	9540	0
23	20241223	185800	394627010	9540	9540	9540	9540	0
24	20241223	185700	394627010	9540	9540	9540	9540	0
25	20241223	185600	394627010	9540	9540	9540	9540	0
26	20241223	185500	394627010	9540	9540	9540	9540	0
27	20241223	185400	394627010	9540	9540	9540	9540	0
28	20241223	185300	394627010	9540	9540	9540	9540	0
29	20241223	185200	394627010	9540	9540	9540	9540	0
30	20241223	185100	394627010	9540	9540	9540	9540	0
31	20241223	185000	394627010	9540	9540	9540	9540	0
32	20241223	184900	394627010	9540	9540	9540	9540	1458
33	20241223	184800	394627010	9540	9540	9540	9540	0
34	20241223	184700	394627010	9540	9540	9540	9540	0
35	20241223	184600	394627010	9540	9540	9540	9540	0
36	20241223	184500	394627010	9540	9540	9540	9540	0
37	20241223	184400	394627010	9540	9540	9540	9540	0
38	20241223	184300	394627010	9540	9540	9540	9540	0
39	20241223	184200	394627010	9540	9540	9540	9540	0
40	20241223	184100	394627010	9540	9540	9540	9540	0
41	20241223	184000	394627010	9540	9540	9540	9540	0
42	20241223	183900	394627010	9540	9540	9540	9540	0
43	20241223	183800	394627010	9540	9540	9540	9540	0
44	20241223	183700	394627010	9540	9540	9540	9540	0
45	20241223	183600	394627010	9540	9540	9540	9540	0
46	20241223	183500	394627010	9540	9540	9540	9540	0
47	20241223	183400	394627010	9540	9540	9540	9540	0
48	20241223	183300	394627010	9540	9540	9540	9540	0
49	20241223	183200	394627010	9540	9540	9540	9540	0
50	20241223	183100	394627010	9540	9540	9540	9540	0
51	20241223	183000	394627010	9540	9540	9540	9540	0
52	20241223	182900	394627010	9540	9540	9540	9540	0
53	20241223	182800	394627010	9540	9540	9540	9540	0
54	20241223	182700	394627010	9540	9540	9540	9540	0
55	20241223	182600	394627010	9540	9540	9540	9540	0
56	20241223	182500	394627010	9540	9540	9540	9540	0
57	20241223	182400	394627010	9540	9540	9540	9540	0
58	20241223	182300	394627010	9540	9540	9540	9540	0
59	20241223	182200	394627010	9540	9540	9540	9540	0
60	20241223	182100	394627010	9540	9540	9540	9540	0
61	20241223	182000	394627010	9540	9540	9540	9540	0
62	20241223	181900	394627010	9540	9540	9540	9540	1458
63	20241223	181800	394627010	9540	9540	9540	9540	0
64	20241223	181700	394627010	9540	9540	9540	9540	0
65	20241223	181600	394627010	9540	9540	9540	9540	0
66	20241223	181500	394627010	9540	9540	9540	9540	0
67	20241223	181400	394627010	9540	9540	9540	9540	0
68	20241223	181300	394627010	9540	9540	9540	9540	0
69	20241223	181200	394627010	9540	9540	9540	9540	0
70	20241223	181100	394627010	9540	9540	9540	9540	0
71	20241223	181000	394627010	9540	9540	9540	9540	0
72	20241223	180900	394627010	9540	9540	9540	9540	0
73	20241223	180800	394627010	9540	9540	9540	9540	0
74	20241223	180700	394627010	9540	9540	9540	9540	0
75	20241223	180600	394627010	9540	9540	9540	9540	0
76	20241223	180500	394627010	9540	9540	9540	9540	0
77	20241223	180400	394627010	9540	9540	9540	9540	0
78	20241223	180300	394627010	9540	9540	9540	9540	0
79	20241223	180200	394627010	9540	9540	9540	9540	0
80	20241223	180100	394627010	9540	9540	9540	9540	0
81	20241223	180000	394627010	9540	9540	9540	9540	0
82	20241223	175900	394627010	9540	9540	9540	9540	0
83	20241223	175800	394627010	9540	9540	9540	9540	0
84	20241223	175700	394627010	9540	9540	9540	9540	0
85	20241223	175600	394627010	9540	9540	9540	9540	0
86	20241223	175500	394627010	9540	9540	9540	9540	0
87	20241223	175400	394627010	9540	9540	9540	9540	0
88	20241223	175300	394627010	9540	9540	9540	9540	0
89	20241223	175200	394627010	9540	9540	9540	9540	0
90	20241223	175100	394627010	9540	9540	9540	9540	0
91	20241223	175000	394627010	9540	9540	9540	9540	0
92	20241223	174900	394627010	9540	9540	9540	9540	1458
93	20241223	174800	394627010	9540	9540	9540	9540	0
94	20241223	174700	394627010	9540	9540	9540	9540	0
95	20241223	174600	394627010	9540	9540	9540	9540	0
96	20241223	174500	394627010	9540	9540	9540	9540	0
97	20241223	174400	394627010	9540	9540	9540	9540	0
98	20241223	174300	394627010	9540	9540	9540	9540	0
99	20241223	174200	394627010	9540	9540	9540	9540	0
100	20241223	174100	394627010	9540	9540	9540	9540	0
101	20241223	174000	394627010	9540	9540	9540	9540	0
102	20241223	173900	394627010	9540	9540	9540	9540	0
103	20241223	173800	394627010	9540	9540	9540	9540	0
104	20241223	173700	394627010	9540	9540	9540	9540	0
105	20241223	173600	394627010	9540	9540	9540	9540	0
106	20241223	173500	394627010	9540	9540	9540	9540	0
107	20241223	173400	394627010	9540	9540	9540	9540	0
108	20241223	173300	394627010	9540	9540	9540	9540	0
109	20241223	173200	394627010	9540	9540	9540	9540	0
110	20241223	173100	394627010	9540	9540	9540	9540	0
111	20241223	173000	394627010	9540	9540	9540	9540	0
112	20241223	172900	394627010	9540	9540	9540	9540	0
113	20241223	172800	394627010	9540	9540	9540	9540	0
114	20241223	172700	394627010	9540	9540	9540	9540	0
115	20241223	172600	394627010	9540	9540	9540	9540	0
116	20241223	172500	394627010	9540	9540	9540	9540	0
117	20241223	172400	394627010	9540	9540	9540	9540	0
118	20241223	172300	394627010	9540	9540	9540	9540	0
119	20241223	172200	394627010	9540	9540	9540	9540	0
120	20241223	172100	394627010	9540	9540	9540	9540	0
121	20241223	172000	394627010	9540	9540	9540	9540	0
122	20241223	171900	394627010	9540	9540	9540	9540	1458
123	20241223	171800	394627010	9540	9540	9540	9540	0
124	20241223	171700	394627010	9540	9540	9540	9540	0
125	20241223	171600	394627010	9540	9540	9540	9540	0
126	20241223	171500	394627010	9540	9540	9540	9540	0
127	20241223	171400	394627010	9540	9540	9540	9540	0
128	20241223	171300	394627010	9540	9540	9540	9540	0
129	20241223	171200	394627010	9540	9540	9540	9540	0
130	20241223	171100	394627010	9540	9540	9540	9540	0
131	20241223	171000	394627010	9540	9540	9540	9540	0
132	20241223	170900	394627010	9540	9540	9540	9540	0
133	20241223	170800	394627010	9540	9540	9540	9540	0
134	20241223	170700	394627010	9540	9540	9540	9540	0
135	20241223	170600	394627010	9540	9540	9540	9540	0
136	20241223	170500	394627010	9540	9540	9540	9540	0
137	20241223	170400	394627010	9540	9540	9540	9540	0
138	20241223	170300	394627010	9540	9540	9540	9540	0
139	20241223	170200	394627010	9540	9540	9540	9540	0
140	20241223	170100	394627010	9540	9540	9540	9540	0
141	20241223	170000	394627010	9540	9540	9540	9540	0
142	20241223	165900	394627010	9540	9540	9540	9540	0
143	20241223	165800	394627010	9540	9540	9540	9540	0
144	20241223	165700	394627010	9540	9540	9540	9540	0
145	20241223	165600	394627010	9540	9540	9540	9540	0
146	20241223	165500	394627010	9540	9540	9540	9540	0
147	20241223	165400	394627010	9540	9540	9540	9540	0
148	20241223	165300	394627010	9540	9540	9540	9540	0
149	20241223	165200	394627010	9540	9540	9540	9540	0
150	20241223	165100	394627010	9540	9540	9540	9540	0
151	20241223	165000	394627010	9540	9540	9540	9540	0
152	20241223	164900	394627010	9540	9540	9540	9540	1458
153	20241223	164800	394627010	9540	9540	9540	9540	0
154	20241223	164700	394627010	9540	9540	9540	9540	0
155	20241223	164600	394627010	9540	9540	9540	9540	0
156	20241223	164500	394627010	9540	9540	9540	9540	0
157	20241223	164400	394627010	9540	9540	9540	9540	0
158	20241223	164300	394627010	9540	9540	9540	9540	0
159	20241223	164200	394627010	9540	9540	9540	9540	0
160	20241223	164100	394627010	9540	9540	9540	9540	0
161	20241223	164000	394627010	9540	9540	9540	9540	0
162	20241223	163900	394627010	9540	9540	9540	9540	0
163	20241223	163800	394627010	9540	9540	9540	9540	0
164	20241223	163700	394627010	9540	9540	9540	9540	0
165	20241223	163600	394627010	9540	9540	9540	9540	0
166	20241223	163500	394627010	9540	9540	9540	9540	0
167	20241223	163400	394627010	9540	9540	9540	9540	0
168	20241223	163300	394627010	9540	9540	9540	9540	0
169	20241223	163200	394627010	9540	9540	9540	9540	0
170	20241223	163100	394627010	9540	9540	9540	9540	0
171	20241223	163000	394627010	9540	9540	9540	9540	0
172	20241223	162900	394627010	9540	9540	9540	9540	0
173	20241223	162800	394627010	9540	9540	9540	9540	0
174	20241223	162700	394627010	9540	9540	9540	9540	0
175	20241223	162600	394627010	9540	9540	9540	9540	0
176	20241223	162500	394627010	9540	9540	9540	9540	0
177	20241223	162400	394627010	9540	9540	9540	9540	0
178	20241223	162300	394627010	9540	9540	9540	9540	0
179	20241223	162200	394627010	9540	9540	9540	9540	0
180	20241223	162100	394627010	9540	9540	9540	9540	0
181	20241223	162000	394627010	9540	9540	9540	9540	0
182	20241223	161900	394627010	9540	9540	9540	9540	1458
183	20241223	161800	394627010	9540	9540	9540	9540	0
184	20241223	161700	394627010	9540	9540	9540	9540	0
185	20241223	161600	394627010	9540	9540	9540	9540	0
186	20241223	161500	394627010	9540	9540	9540	9540	0
187	20241223	161400	394627010	9540	9540	9540	9540	0
188	20241223	161300	394627010	9540	9540	9540	9540	0
189	20241223	161200	394627010	9540	9540	9540	9540	0
190	20241223	161100	394627010	9540	9540	9540	9540	0
191	20241223	161000	394627010	9540	9540	9540	9540	0
192	20241223	160900	394627010	9540	9540	9540	9540	0
193	20241223	160800	394627010	9540	9540	9540	9540	0
194	20241223	160700	394627010	9540	9540	9540	9540	0
195	20241223	160600	394627010	9540	9540	9540	9540	0
196	20241223	160500	394627010	9540	9540	9540	9540	0
197	20241223	160400	394627010	9540	9540	9540	9540	0
198	20241223	160300	394627010	9540	9540	9540	9540	0
199	20241223	160200	394627010	9540	9540	9540	9540	0
200	20241223	160100	394627010	9540	9540	9540	9540	0
201	20241223	160000	394627010	9540	9540	9540	9540	0
202	20241223	155900	394627010	9540	9540	9540	9540	0
203	20241223	155800	394627010	9540	9540	9540	9540	0
204	20241223	155700	394627010	9540	9540	9540	9540	0
205	20241223	155600	394627010	9540	9540	9540	9540	0
206	20241223	155500	394627010	9540	9540	9540	9540	0
207	20241223	155400	394627010	9540	9540	9540	9540	0
208	20241223	155300	394627010	9540	9540	9540	9540	0
209	20241223	155200	394627010	9540	9540	9540	9540	0
210	20241223	155100	394627010	9540	9540	9540	9540	0
211	20241223	155000	394627010	9540	9540	9540	9540	0
212	20241223	154900	394627010	9540	9540	9540	9540	1458
213	20241223	154800	394627010	9540	9540	9540	9540	0
214	20241223	154700	394627010	9540	9540	9540	9540	0
215	20241223	154600	394627010	9540	9540	9540	9540	0
216	20241223	154500	394627010	9540	9540	9540	9540	0
217	20241223	154400	394627010	9540	9540	9540	9540	0
218	20241223	154300	394627010	9540	9540	9540	9540	0
219	20241223	154200	394627010	9540	9540	9540	9540	0
220	20241223	154100	394627010	9540	9540	9540	9540	0
221	20241223	154000	394627010	9540	9540	9540	9540	0
222	20241223	153900	394627010	9540	9540	9540	9540	0
223	20241223	153800	394627010	9540	9540	9540	9540	0
224	20241223	153700	394627010	9540	9540	9540	9540	0
225	20241223	153600	394627010	9540	9540	9540	9540	0
226	20241223	153500	394627010	9540	9540	9540	9540	0
227	20241223	153400	394627010	9540	9540	9540	9540	0
228	20241223	153300	394627010	9540	9540	9540	9540	0
229	20241223	153200	394627010	9540	9540	9540	9540	0
230	20241223	153100	394627010	9540	9540	9540	9540	0
231	20241223	153000	394627010	9540	9540	9540	9540	1458
232	20241223	152900	380717690	9520	9520	9520	9520	0
233	20241223	152800	380717690	9520	9520	9520	9520	0
234	20241223	152700	380717690	9520	9520	9520	9520	0
235	20241223	152600	380717690	9520	9520	9520	9520	0
236	20241223	152500	380717690	9520	9520	9520	9520	0
237	20241223	152400	380717690	9520	9520	9520	9520	0
238	20241223	152300	380717690	9520	9520	9520	9520	0
239	20241223	152200	380717690	9520	9520	9520	9520	0
240	20241223	152100	380717690	9520	9520	9520	9520	0
241	20241223	152000	380717690	9520	9520	9520	9520	0
242	20241223	151900	380717690	9520	9520	9520	9500	193
243	20241223	151800	378882730	9520	9520	9520	9510	80
244	20241223	151700	378121410	9500	9500	9520	9500	160
245	20241223	151600	376601370	9520	9510	9520	9500	82
246	20241223	151500	375821920	9510	9510	9510	9510	0
247	20241223	151400	375821920	9510	9510	9510	9510	96
248	20241223	151300	374908960	9500	9500	9500	9500	0
249	20241223	151200	374908960	9500	9500	9500	9500	0
250	20241223	151100	374908960	9500	9500	9500	9500	10
251	20241223	151000	374813960	9500	9500	9500	9500	0
252	20241223	150900	374813960	9500	9500	9500	9500	1
253	20241223	150800	374804460	9520	9520	9520	9520	3
254	20241223	150700	374775900	9520	9520	9520	9520	2
255	20241223	150600	374756860	9520	9520	9520	9520	1
256	20241223	150500	374747340	9520	9520	9520	9520	0
257	20241223	150400	374747340	9520	9520	9520	9520	51
258	20241223	150300	374261820	9510	9530	9530	9510	163
259	20241223	150200	372711510	9530	9530	9530	9530	0
260	20241223	150100	372711510	9530	9530	9530	9530	0
261	20241223	150000	372711510	9530	9540	9540	9530	49
262	20241223	145900	372244410	9530	9530	9530	9530	59
263	20241223	145800	371682140	9540	9530	9540	9530	13
264	20241223	145700	371558130	9520	9530	9530	9520	168
265	20241223	145600	369958050	9520	9530	9530	9500	232
266	20241223	145500	367750330	9540	9530	9540	9530	16
267	20241223	145400	367597700	9530	9540	9540	9530	105
268	20241223	145300	366596920	9530	9530	9530	9530	9
269	20241223	145200	366511150	9540	9530	9540	9530	13
270	20241223	145100	366387140	9530	9530	9530	9510	10
271	20241223	145000	366291860	9510	9530	9540	9500	89
272	20241223	144900	365444970	9540	9530	9540	9530	222
273	20241223	144800	363327600	9540	9540	9540	9540	14
274	20241223	144700	363194040	9530	9530	9530	9530	46
275	20241223	144600	362755660	9530	9530	9530	9520	14
276	20241223	144500	362622250	9540	9540	9540	9540	13
277	20241223	144400	362498230	9530	9530	9530	9530	110
278	20241223	144300	361449930	9540	9530	9540	9530	65
279	20241223	144200	360830350	9530	9530	9540	9530	25
280	20241223	144100	360591980	9530	9540	9540	9530	24
281	20241223	144000	360363130	9540	9540	9540	9540	1
282	20241223	143900	360353590	9540	9530	9540	9530	115
283	20241223	143800	359257510	9530	9540	9540	9530	372
284	20241223	143700	355712220	9530	9540	9540	9530	109
285	20241223	143600	354673440	9530	9540	9540	9530	30
286	20241223	143500	354387400	9540	9540	9540	9540	13
287	20241223	143400	354263380	9540	9530	9540	9530	12
288	20241223	143300	354149010	9540	9530	9540	9530	63
289	20241223	143200	353548490	9540	9540	9540	9540	12
290	20241223	143100	353434010	9540	9540	9540	9540	20
291	20241223	143000	353243210	9540	9540	9540	9540	13
292	20241223	142900	353119190	9530	9540	9540	9530	30
293	20241223	142800	352833270	9530	9530	9540	9520	56
294	20241223	142700	352299780	9540	9540	9540	9540	14
295	20241223	142600	352166220	9530	9540	9540	9530	24
296	20241223	142500	351937370	9530	9530	9530	9530	20
297	20241223	142400	351746770	9540	9530	9540	9520	121
298	20241223	142300	350594450	9520	9530	9530	9520	8
299	20241223	142200	350518250	9510	9530	9530	9510	64
300	20241223	142100	349909320	9530	9530	9540	9530	1136
301	20241223	142000	339083100	9530	9520	9530	9520	109
302	20241223	141900	338045290	9520	9520	9530	9520	17
303	20241223	141800	337883310	9520	9520	9520	9520	2
304	20241223	141700	337864270	9530	9520	9530	9520	146
305	20241223	141600	336474220	9530	9530	9530	9530	13
306	20241223	141500	336350330	9520	9520	9530	9520	6
307	20241223	141400	336293200	9530	9520	9530	9520	21
308	20241223	141300	336093150	9520	9520	9530	9520	79
309	20241223	141200	335340940	9530	9530	9530	9530	0
310	20241223	141100	335340940	9530	9520	9530	9520	73
311	20241223	141000	334645860	9520	9530	9530	9520	33
312	20241223	140900	334331570	9520	9520	9520	9520	61
313	20241223	140800	333750850	9530	9520	9530	9520	108
314	20241223	140700	332722560	9520	9520	9520	9520	13
315	20241223	140600	332598800	9520	9520	9520	9510	27
316	20241223	140500	332341770	9530	9520	9530	9520	83
317	20241223	140400	331551480	9530	9530	9530	9530	13
318	20241223	140300	331427590	9530	9530	9530	9530	0
319	20241223	140200	331427590	9530	9520	9530	9520	69
320	20241223	140100	330770590	9530	9530	9530	9520	415
321	20241223	140000	326818640	9530	9530	9530	9530	0
322	20241223	135900	326818640	9530	9510	9530	9510	299
323	20241223	135800	323973150	9520	9520	9520	9520	14
324	20241223	135700	323839870	9510	9510	9510	9510	71
325	20241223	135600	323164660	9520	9520	9520	9520	13
326	20241223	135500	323040900	9520	9520	9520	9510	95
327	20241223	135400	322137300	9520	9520	9520	9520	143
328	20241223	135300	320775940	9520	9520	9520	9520	0
329	20241223	135200	320775940	9520	9520	9520	9520	12
330	20241223	135100	320661700	9520	9520	9520	9520	13
331	20241223	135000	320537940	9520	9520	9520	9520	7
332	20241223	134900	320471300	9520	9520	9520	9520	13
333	20241223	134800	320347540	9520	9520	9520	9520	13
334	20241223	134700	320223780	9510	9520	9520	9510	42
335	20241223	134600	319823950	9520	9520	9520	9520	0
336	20241223	134500	319823950	9520	9520	9520	9520	87
337	20241223	134400	318995710	9540	9540	9540	9540	0
338	20241223	134300	318995710	9540	9530	9540	9530	173
339	20241223	134200	317347010	9530	9520	9530	9520	2826
340	20241223	134100	290415330	9520	9520	9520	9520	0
341	20241223	134000	290415330	9520	9520	9520	9520	9
342	20241223	133900	290329650	9520	9530	9530	9510	6
343	20241223	133800	290272510	9510	9510	9520	9510	248
344	20241223	133700	287912770	9520	9520	9520	9520	5
345	20241223	133600	287865170	9520	9520	9520	9520	160
346	20241223	133500	286341970	9520	9520	9530	9510	302
347	20241223	133400	283467400	9520	9520	9520	9520	213
348	20241223	133300	281439640	9520	9520	9520	9520	0
349	20241223	133200	281439640	9520	9510	9520	9510	502
350	20241223	133100	276661340	9510	9510	9510	9510	1
351	20241223	133000	276651830	9500	9500	9500	9500	119
352	20241223	132900	275521330	9510	9510	9510	9510	1
353	20241223	132800	275511820	9520	9520	9520	9520	0
354	20241223	132700	275511820	9520	9510	9520	9510	1324
355	20241223	132600	262917440	9510	9510	9520	9510	82
356	20241223	132500	262137600	9510	9510	9510	9510	232
357	20241223	132400	259931280	9520	9520	9520	9520	0
358	20241223	132300	259931280	9520	9520	9520	9520	0
359	20241223	132200	259931280	9520	9520	9520	9520	1
360	20241223	132100	259921760	9510	9510	9520	9510	540
361	20241223	132000	254784880	9510	9510	9510	9510	0
362	20241223	131900	254784880	9510	9520	9520	9500	41
363	20241223	131800	254395010	9510	9520	9520	9510	212
364	20241223	131700	252378860	9520	9510	9520	9500	207
365	20241223	131600	250410310	9510	9500	9520	9500	20
366	20241223	131500	250220190	9510	9510	9510	9500	20
367	20241223	131400	250030010	9510	9500	9510	9500	180
368	20241223	131300	248318220	9500	9500	9510	9500	213
369	20241223	131200	246294710	9510	9510	9510	9510	0
370	20241223	131100	246294710	9510	9500	9510	9500	13
371	20241223	131000	246171190	9500	9500	9500	9500	8
372	20241223	130900	246095190	9510	9510	9510	9510	44
373	20241223	130800	245676750	9510	9510	9510	9510	11
374	20241223	130700	245572140	9510	9510	9510	9510	130
375	20241223	130600	244335840	9510	9510	9510	9510	0
376	20241223	130500	244335840	9510	9510	9510	9510	0
377	20241223	130400	244335840	9510	9520	9520	9510	5
378	20241223	130300	244288250	9520	9520	9520	9520	125
379	20241223	130200	243098250	9520	9490	9520	9490	3106
380	20241223	130100	213571280	9500	9500	9500	9500	1
381	20241223	130000	213561780	9500	9500	9500	9500	1
382	20241223	125900	213552280	9490	9490	9490	9490	157
383	20241223	125800	212062350	9500	9500	9500	9500	0
384	20241223	125700	212062350	9500	9500	9500	9500	0
385	20241223	125600	212062350	9500	9500	9500	9500	1
386	20241223	125500	212052850	9490	9500	9500	9490	31
387	20241223	125400	211758630	9500	9500	9500	9500	1
388	20241223	125300	211749130	9490	9490	9490	9490	115
389	20241223	125200	210657780	9490	9490	9490	9490	12
390	20241223	125100	210543900	9490	9490	9490	9490	198
391	20241223	125000	208664880	9490	9490	9490	9490	32
392	20241223	124900	208361200	9490	9490	9490	9490	5
393	20241223	124800	208313750	9490	9490	9490	9490	0
394	20241223	124700	208313750	9490	9490	9490	9490	0
395	20241223	124600	208313750	9490	9490	9490	9490	206
396	20241223	124500	206358810	9490	9490	9490	9490	75
397	20241223	124400	205647060	9500	9500	9500	9500	0
398	20241223	124300	205647060	9500	9500	9500	9500	0
399	20241223	124200	205647060	9500	9500	9500	9500	0
400	20241223	124100	205647060	9500	9500	9500	9500	0
401	20241223	124000	205647060	9500	9500	9500	9490	327
402	20241223	123900	202540820	9490	9490	9490	9490	311
403	20241223	123800	199589430	9490	9490	9490	9490	0
404	20241223	123700	199589430	9490	9490	9490	9490	59
405	20241223	123600	199029520	9490	9490	9490	9490	260
406	20241223	123500	196562120	9490	9490	9490	9490	0
407	20241223	123400	196562120	9490	9490	9490	9490	0
408	20241223	123300	196562120	9490	9490	9490	9490	23
409	20241223	123200	196343850	9490	9490	9490	9490	152
410	20241223	123100	194901370	9490	9490	9490	9490	0
411	20241223	123000	194901370	9490	9490	9490	9490	268
412	20241223	122900	192358050	9500	9500	9500	9500	0
413	20241223	122800	192358050	9500	9500	9500	9500	0
414	20241223	122700	192358050	9500	9500	9500	9500	0
415	20241223	122600	192358050	9500	9500	9500	9500	0
416	20241223	122500	192358050	9500	9500	9500	9500	0
417	20241223	122400	192358050	9500	9500	9500	9500	0
418	20241223	122300	192358050	9500	9500	9500	9500	0
419	20241223	122200	192358050	9500	9500	9500	9500	0
420	20241223	122100	192358050	9500	9490	9500	9490	42
421	20241223	122000	191959340	9490	9490	9490	9490	19
422	20241223	121900	191779030	9490	9490	9490	9490	6
423	20241223	121800	191722090	9490	9490	9490	9490	27
424	20241223	121700	191465860	9500	9500	9500	9500	0
425	20241223	121600	191465860	9500	9500	9500	9500	80
426	20241223	121500	190705860	9500	9500	9500	9500	0
427	20241223	121400	190705860	9500	9500	9500	9500	303
428	20241223	121300	187827360	9510	9510	9510	9510	131
429	20241223	121200	186581550	9510	9510	9510	9510	0
430	20241223	121100	186581550	9510	9510	9510	9510	0
431	20241223	121000	186581550	9510	9510	9510	9510	0
432	20241223	120900	186581550	9510	9510	9510	9510	1
433	20241223	120800	186572040	9510	9510	9510	9510	0
434	20241223	120700	186572040	9510	9500	9510	9500	18
435	20241223	120600	186401030	9500	9500	9500	9500	5
436	20241223	120500	186353530	9510	9500	9510	9500	15
437	20241223	120400	186211010	9500	9500	9500	9500	2
438	20241223	120300	186192010	9500	9500	9500	9500	0
439	20241223	120200	186192010	9500	9500	9500	9500	0
440	20241223	120100	186192010	9500	9500	9500	9500	0
441	20241223	120000	186192010	9500	9500	9500	9500	40
442	20241223	115900	185812010	9500	9500	9500	9500	494
443	20241223	115800	181119010	9500	9490	9500	9490	25
444	20241223	115700	180881750	9500	9500	9500	9500	0
445	20241223	115600	180881750	9500	9490	9500	9490	41
446	20241223	115500	180492650	9490	9490	9490	9490	9
447	20241223	115400	180407240	9500	9500	9500	9500	0
448	20241223	115300	180407240	9500	9490	9500	9490	38
449	20241223	115200	180046310	9500	9500	9500	9500	0
450	20241223	115100	180046310	9500	9500	9500	9490	60
451	20241223	115000	179476320	9500	9500	9500	9500	11
452	20241223	114900	179371820	9490	9490	9490	9490	15
453	20241223	114800	179229470	9490	9490	9490	9490	5
454	20241223	114700	179182020	9490	9490	9490	9490	12
455	20241223	114600	179068140	9490	9490	9490	9490	0
456	20241223	114500	179068140	9490	9490	9490	9490	4
457	20241223	114400	179030180	9500	9500	9500	9500	0
458	20241223	114300	179030180	9500	9500	9500	9500	140
459	20241223	114200	177700180	9500	9500	9500	9500	0
460	20241223	114100	177700180	9500	9510	9510	9500	361
461	20241223	114000	174267570	9510	9500	9510	9500	1035
462	20241223	113900	164434970	9510	9500	9510	9500	502
463	20241223	113800	159660970	9510	9500	9510	9500	5
464	20241223	113700	159613460	9510	9510	9510	9510	0
465	20241223	113600	159613460	9510	9510	9510	9510	1
466	20241223	113500	159603950	9510	9510	9510	9510	1
467	20241223	113400	159594440	9510	9510	9510	9510	100
468	20241223	113300	158643440	9510	9510	9510	9510	0
469	20241223	113200	158643440	9510	9510	9510	9510	117
470	20241223	113100	157530770	9510	9510	9510	9510	0
471	20241223	113000	157530770	9510	9510	9510	9510	1129
472	20241223	112900	146793980	9510	9510	9510	9510	1
473	20241223	112800	146784470	9520	9520	9520	9520	100
474	20241223	112700	145832470	9520	9520	9520	9520	0
475	20241223	112600	145832470	9520	9510	9520	9510	141
476	20241223	112500	144490560	9510	9510	9510	9510	1
477	20241223	112400	144481050	9510	9510	9510	9510	140
478	20241223	112300	143149650	9510	9500	9510	9500	107
479	20241223	112200	142132150	9490	9490	9490	9490	0
480	20241223	112100	142132150	9490	9490	9510	9490	185
481	20241223	112000	140375670	9500	9500	9500	9500	0
482	20241223	111900	140375670	9500	9490	9500	9490	81
483	20241223	111800	139606230	9500	9500	9500	9500	0
484	20241223	111700	139606230	9500	9490	9500	9490	80
485	20241223	111600	138846770	9490	9490	9490	9490	1
486	20241223	111500	138837280	9480	9480	9480	9480	0
487	20241223	111400	138837280	9480	9480	9480	9480	57
488	20241223	111300	138296920	9480	9480	9480	9480	24
489	20241223	111200	138069400	9490	9480	9490	9480	30
490	20241223	111100	137784990	9470	9470	9470	9470	1
491	20241223	111000	137775520	9470	9470	9470	9470	0
492	20241223	110900	137775520	9470	9470	9470	9470	0
493	20241223	110800	137775520	9470	9470	9470	9470	40
494	20241223	110700	137396720	9460	9460	9460	9460	0
495	20241223	110600	137396720	9460	9460	9460	9460	2
496	20241223	110500	137377800	9470	9470	9470	9470	2
497	20241223	110400	137358860	9470	9470	9470	9470	5
498	20241223	110300	137311510	9470	9470	9470	9470	274
499	20241223	110200	134716730	9480	9480	9480	9480	0
500	20241223	110100	134716730	9480	9480	9480	9480	4
501	20241223	110000	134678810	9490	9490	9490	9490	52
502	20241223	105900	134185330	9490	9480	9500	9480	20
503	20241223	105800	133995510	9480	9500	9500	9480	10
504	20241223	105700	133900560	9510	9510	9510	9510	0
505	20241223	105600	133900560	9510	9490	9510	9490	5
506	20241223	105500	133853060	9500	9490	9510	9490	228
507	20241223	105400	131688710	9490	9490	9490	9490	0
508	20241223	105300	131688710	9490	9490	9490	9490	5
509	20241223	105200	131641260	9480	9480	9480	9480	13
510	20241223	105100	131518020	9470	9470	9470	9470	0
511	20241223	105000	131518020	9470	9470	9470	9470	0
512	20241223	104900	131518020	9470	9470	9470	9470	0
513	20241223	104800	131518020	9470	9500	9510	9470	1416
514	20241223	104700	118068900	9490	9490	9500	9490	1001
515	20241223	104600	108566280	9490	9490	9490	9490	3
516	20241223	104500	108537810	9490	9490	9490	9490	0
517	20241223	104400	108537810	9490	9490	9490	9490	0
518	20241223	104300	108537810	9490	9480	9490	9470	436
519	20241223	104200	104404710	9490	9490	9490	9490	13
520	20241223	104100	104281340	9490	9490	9490	9490	0
521	20241223	104000	104281340	9490	9470	9490	9470	231
522	20241223	103900	102092420	9460	9460	9460	9460	11
523	20241223	103800	101988360	9470	9470	9470	9470	0
524	20241223	103700	101988360	9470	9470	9470	9470	20
525	20241223	103600	101798960	9470	9470	9470	9470	10
526	20241223	103500	101704260	9480	9470	9480	9470	401
527	20241223	103400	97906780	9480	9480	9480	9480	1
528	20241223	103300	97897300	9470	9470	9470	9470	205
529	20241223	103200	95955950	9470	9470	9480	9470	673
530	20241223	103100	89579870	9470	9470	9470	9470	1261
531	20241223	103000	77638200	9460	9460	9460	9460	24
532	20241223	102900	77411160	9470	9470	9470	9470	1
533	20241223	102800	77401690	9460	9460	9460	9460	190
534	20241223	102700	75604290	9470	9470	9470	9470	60
535	20241223	102600	75036090	9470	9450	9470	9450	684
536	20241223	102500	68567970	9440	9440	9440	9440	101
537	20241223	102400	67614530	9440	9440	9440	9440	0
538	20241223	102300	67614530	9440	9430	9440	9430	198
539	20241223	102200	65747280	9420	9410	9420	9410	178
540	20241223	102100	64071510	9410	9410	9410	9410	179
541	20241223	102000	62387120	9420	9410	9420	9410	266
542	20241223	101900	59882580	9410	9410	9410	9410	0
543	20241223	101800	59882580	9410	9410	9410	9410	1
544	20241223	101700	59873170	9400	9400	9400	9400	54
545	20241223	101600	59365570	9410	9410	9410	9410	0
546	20241223	101500	59365570	9410	9410	9410	9410	11
547	20241223	101400	59262060	9410	9410	9410	9410	23
548	20241223	101300	59045630	9410	9410	9410	9410	50
549	20241223	101200	58575130	9410	9410	9410	9410	11
550	20241223	101100	58471620	9410	9410	9410	9410	2
551	20241223	101000	58452800	9410	9410	9410	9410	0
552	20241223	100900	58452800	9410	9410	9410	9390	59
553	20241223	100800	57898690	9400	9410	9410	9400	74
554	20241223	100700	57202530	9410	9410	9410	9410	5
555	20241223	100600	57155480	9400	9400	9400	9400	0
556	20241223	100500	57155480	9400	9400	9400	9400	11
557	20241223	100400	57052080	9400	9400	9400	9400	48
558	20241223	100300	56600880	9400	9400	9400	9400	19
559	20241223	100200	56422280	9400	9400	9400	9400	116
560	20241223	100100	55331880	9390	9390	9390	9390	16
561	20241223	100000	55181640	9400	9400	9400	9400	0
562	20241223	095900	55181640	9400	9390	9400	9390	117
563	20241223	095800	54083000	9390	9390	9390	9390	0
564	20241223	095700	54083000	9390	9390	9390	9390	0
565	20241223	095600	54083000	9390	9390	9390	9390	61
566	20241223	095500	53510210	9380	9380	9390	9380	24
567	20241223	095400	53285080	9390	9400	9400	9390	1265
568	20241223	095300	41396130	9400	9400	9400	9400	5
569	20241223	095200	41349130	9410	9400	9420	9390	376
570	20241223	095100	37811890	9390	9390	9390	9390	0
571	20241223	095000	37811890	9390	9390	9390	9390	0
572	20241223	094900	37811890	9390	9390	9390	9380	48
573	20241223	094800	37361500	9400	9390	9400	9390	19
574	20241223	094700	37182940	9400	9400	9400	9390	221
575	20241223	094600	35105600	9390	9390	9390	9390	32
576	20241223	094500	34805120	9390	9390	9390	9390	4
577	20241223	094400	34767560	9380	9380	9400	9380	9
578	20241223	094300	34683120	9380	9370	9380	9370	7
579	20241223	094200	34617480	9380	9380	9380	9370	27
580	20241223	094100	34364460	9390	9390	9390	9390	15
581	20241223	094000	34223610	9390	9370	9390	9370	41
582	20241223	093900	33839100	9370	9400	9400	9360	305
583	20241223	093800	30979300	9390	9390	9390	9390	0
584	20241223	093700	30979300	9390	9390	9390	9390	0
585	20241223	093600	30979300	9390	9380	9390	9380	119
586	20241223	093500	29862290	9380	9380	9380	9380	0
587	20241223	093400	29862290	9380	9380	9380	9380	0
588	20241223	093300	29862290	9380	9370	9380	9370	20
589	20241223	093200	29674750	9370	9380	9390	9370	128
590	20241223	093100	28474570	9390	9390	9390	9390	1
591	20241223	093000	28465180	9370	9370	9370	9360	37
592	20241223	092900	28118540	9390	9390	9390	9390	0
593	20241223	092800	28118540	9390	9390	9390	9390	0
594	20241223	092700	28118540	9390	9390	9390	9390	0
595	20241223	092600	28118540	9390	9370	9390	9370	66
596	20241223	092500	27499470	9370	9360	9390	9360	174
597	20241223	092400	25870630	9380	9380	9380	9380	0
598	20241223	092300	25870630	9380	9360	9380	9360	50
599	20241223	092200	25402010	9360	9360	9380	9350	86
600	20241223	092100	24595440	9380	9360	9380	9360	38
601	20241223	092000	24239740	9370	9360	9390	9350	274
602	20241223	091900	21676820	9360	9360	9360	9360	1
603	20241223	091800	21667460	9370	9360	9370	9360	13
604	20241223	091700	21545760	9360	9360	9360	9360	282
605	20241223	091600	18906240	9370	9370	9370	9370	47
606	20241223	091500	18465850	9380	9390	9390	9380	33
607	20241223	091400	18156300	9390	9390	9400	9380	53
608	20241223	091300	17658630	9400	9400	9400	9370	6
609	20241223	091200	17602300	9370	9360	9370	9360	196
610	20241223	091100	15765820	9370	9360	9370	9360	113
611	20241223	091000	14707310	9360	9370	9380	9360	43
612	20241223	090900	14304450	9370	9390	9390	9370	23
613	20241223	090800	14088890	9410	9420	9420	9380	63
614	20241223	090700	13495800	9380	9380	9380	9380	0
615	20241223	090600	13495800	9380	9400	9400	9380	219
616	20241223	090500	11437510	9390	9380	9390	9380	186
617	20241223	090400	9692400	9380	9380	9380	9380	50
618	20241223	090300	9223400	9380	9370	9380	9370	113
619	20241223	090200	8164580	9380	9380	9380	9380	0
620	20241223	090100	8164580	9380	9380	9380	9380	0
621	20241223	090000	8164580	9380	9450	9450	9380	867