KissMeData/042500/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	192700	416494810	5030	5030	5030	5030	605
3	20241223	192600	416494810	5030	5030	5030	5030	0
4	20241223	192500	416494810	5030	5030	5030	5030	0
5	20241223	192400	416494810	5030	5030	5030	5030	0
6	20241223	192300	416494810	5030	5030	5030	5030	0
7	20241223	192200	416494810	5030	5030	5030	5030	0
8	20241223	192100	416494810	5030	5030	5030	5030	0
9	20241223	192000	416494810	5030	5030	5030	5030	0
10	20241223	191900	416494810	5030	5030	5030	5030	0
11	20241223	191800	416494810	5030	5030	5030	5030	0
12	20241223	191700	416494810	5030	5030	5030	5030	0
13	20241223	191600	416494810	5030	5030	5030	5030	0
14	20241223	191500	416494810	5030	5030	5030	5030	0
15	20241223	191400	416494810	5030	5030	5030	5030	0
16	20241223	191300	416494810	5030	5030	5030	5030	0
17	20241223	191200	416494810	5030	5030	5030	5030	0
18	20241223	191100	416494810	5030	5030	5030	5030	0
19	20241223	191000	416494810	5030	5030	5030	5030	0
20	20241223	190900	416494810	5030	5030	5030	5030	0
21	20241223	190800	416494810	5030	5030	5030	5030	0
22	20241223	190700	416494810	5030	5030	5030	5030	0
23	20241223	190600	416494810	5030	5030	5030	5030	0
24	20241223	190500	416494810	5030	5030	5030	5030	0
25	20241223	190400	416494810	5030	5030	5030	5030	0
26	20241223	190300	416494810	5030	5030	5030	5030	0
27	20241223	190200	416494810	5030	5030	5030	5030	0
28	20241223	190100	416494810	5030	5030	5030	5030	0
29	20241223	190000	416494810	5030	5030	5030	5030	0
30	20241223	185900	416494810	5030	5030	5030	5030	0
31	20241223	185800	416494810	5030	5030	5030	5030	0
32	20241223	185700	416494810	5030	5030	5030	5030	605
33	20241223	185600	416494810	5030	5030	5030	5030	0
34	20241223	185500	416494810	5030	5030	5030	5030	0
35	20241223	185400	416494810	5030	5030	5030	5030	0
36	20241223	185300	416494810	5030	5030	5030	5030	0
37	20241223	185200	416494810	5030	5030	5030	5030	0
38	20241223	185100	416494810	5030	5030	5030	5030	0
39	20241223	185000	416494810	5030	5030	5030	5030	0
40	20241223	184900	416494810	5030	5030	5030	5030	0
41	20241223	184800	416494810	5030	5030	5030	5030	0
42	20241223	184700	416494810	5030	5030	5030	5030	0
43	20241223	184600	416494810	5030	5030	5030	5030	0
44	20241223	184500	416494810	5030	5030	5030	5030	0
45	20241223	184400	416494810	5030	5030	5030	5030	0
46	20241223	184300	416494810	5030	5030	5030	5030	0
47	20241223	184200	416494810	5030	5030	5030	5030	0
48	20241223	184100	416494810	5030	5030	5030	5030	0
49	20241223	184000	416494810	5030	5030	5030	5030	0
50	20241223	183900	416494810	5030	5030	5030	5030	0
51	20241223	183800	416494810	5030	5030	5030	5030	0
52	20241223	183700	416494810	5030	5030	5030	5030	0
53	20241223	183600	416494810	5030	5030	5030	5030	0
54	20241223	183500	416494810	5030	5030	5030	5030	0
55	20241223	183400	416494810	5030	5030	5030	5030	0
56	20241223	183300	416494810	5030	5030	5030	5030	0
57	20241223	183200	416494810	5030	5030	5030	5030	0
58	20241223	183100	416494810	5030	5030	5030	5030	0
59	20241223	183000	416494810	5030	5030	5030	5030	0
60	20241223	182900	416494810	5030	5030	5030	5030	0
61	20241223	182800	416494810	5030	5030	5030	5030	0
62	20241223	182700	416494810	5030	5030	5030	5030	605
63	20241223	182600	416494810	5030	5030	5030	5030	0
64	20241223	182500	416494810	5030	5030	5030	5030	0
65	20241223	182400	416494810	5030	5030	5030	5030	0
66	20241223	182300	416494810	5030	5030	5030	5030	0
67	20241223	182200	416494810	5030	5030	5030	5030	0
68	20241223	182100	416494810	5030	5030	5030	5030	0
69	20241223	182000	416494810	5030	5030	5030	5030	0
70	20241223	181900	416494810	5030	5030	5030	5030	0
71	20241223	181800	416494810	5030	5030	5030	5030	0
72	20241223	181700	416494810	5030	5030	5030	5030	0
73	20241223	181600	416494810	5030	5030	5030	5030	0
74	20241223	181500	416494810	5030	5030	5030	5030	0
75	20241223	181400	416494810	5030	5030	5030	5030	0
76	20241223	181300	416494810	5030	5030	5030	5030	0
77	20241223	181200	416494810	5030	5030	5030	5030	0
78	20241223	181100	416494810	5030	5030	5030	5030	0
79	20241223	181000	416494810	5030	5030	5030	5030	0
80	20241223	180900	416494810	5030	5030	5030	5030	0
81	20241223	180800	416494810	5030	5030	5030	5030	0
82	20241223	180700	416494810	5030	5030	5030	5030	0
83	20241223	180600	416494810	5030	5030	5030	5030	0
84	20241223	180500	416494810	5030	5030	5030	5030	0
85	20241223	180400	416494810	5030	5030	5030	5030	0
86	20241223	180300	416494810	5030	5030	5030	5030	0
87	20241223	180200	416494810	5030	5030	5030	5030	0
88	20241223	180100	416494810	5030	5030	5030	5030	0
89	20241223	180000	416494810	5030	5030	5030	5030	0
90	20241223	175900	416494810	5030	5030	5030	5030	0
91	20241223	175800	416494810	5030	5030	5030	5030	0
92	20241223	175700	416494810	5030	5030	5030	5030	605
93	20241223	175600	416494810	5030	5030	5030	5030	0
94	20241223	175500	416494810	5030	5030	5030	5030	0
95	20241223	175400	416494810	5030	5030	5030	5030	0
96	20241223	175300	416494810	5030	5030	5030	5030	0
97	20241223	175200	416494810	5030	5030	5030	5030	0
98	20241223	175100	416494810	5030	5030	5030	5030	0
99	20241223	175000	416494810	5030	5030	5030	5030	0
100	20241223	174900	416494810	5030	5030	5030	5030	0
101	20241223	174800	416494810	5030	5030	5030	5030	0
102	20241223	174700	416494810	5030	5030	5030	5030	0
103	20241223	174600	416494810	5030	5030	5030	5030	0
104	20241223	174500	416494810	5030	5030	5030	5030	0
105	20241223	174400	416494810	5030	5030	5030	5030	0
106	20241223	174300	416494810	5030	5030	5030	5030	0
107	20241223	174200	416494810	5030	5030	5030	5030	0
108	20241223	174100	416494810	5030	5030	5030	5030	0
109	20241223	174000	416494810	5030	5030	5030	5030	0
110	20241223	173900	416494810	5030	5030	5030	5030	0
111	20241223	173800	416494810	5030	5030	5030	5030	0
112	20241223	173700	416494810	5030	5030	5030	5030	0
113	20241223	173600	416494810	5030	5030	5030	5030	0
114	20241223	173500	416494810	5030	5030	5030	5030	0
115	20241223	173400	416494810	5030	5030	5030	5030	0
116	20241223	173300	416494810	5030	5030	5030	5030	0
117	20241223	173200	416494810	5030	5030	5030	5030	0
118	20241223	173100	416494810	5030	5030	5030	5030	0
119	20241223	173000	416494810	5030	5030	5030	5030	0
120	20241223	172900	416494810	5030	5030	5030	5030	0
121	20241223	172800	416494810	5030	5030	5030	5030	0
122	20241223	172700	416494810	5030	5030	5030	5030	605
123	20241223	172600	416494810	5030	5030	5030	5030	0
124	20241223	172500	416494810	5030	5030	5030	5030	0
125	20241223	172400	416494810	5030	5030	5030	5030	0
126	20241223	172300	416494810	5030	5030	5030	5030	0
127	20241223	172200	416494810	5030	5030	5030	5030	0
128	20241223	172100	416494810	5030	5030	5030	5030	0
129	20241223	172000	416494810	5030	5030	5030	5030	0
130	20241223	171900	416494810	5030	5030	5030	5030	0
131	20241223	171800	416494810	5030	5030	5030	5030	0
132	20241223	171700	416494810	5030	5030	5030	5030	0
133	20241223	171600	416494810	5030	5030	5030	5030	0
134	20241223	171500	416494810	5030	5030	5030	5030	0
135	20241223	171400	416494810	5030	5030	5030	5030	0
136	20241223	171300	416494810	5030	5030	5030	5030	0
137	20241223	171200	416494810	5030	5030	5030	5030	0
138	20241223	171100	416494810	5030	5030	5030	5030	0
139	20241223	171000	416494810	5030	5030	5030	5030	0
140	20241223	170900	416494810	5030	5030	5030	5030	0
141	20241223	170800	416494810	5030	5030	5030	5030	0
142	20241223	170700	416494810	5030	5030	5030	5030	0
143	20241223	170600	416494810	5030	5030	5030	5030	0
144	20241223	170500	416494810	5030	5030	5030	5030	0
145	20241223	170400	416494810	5030	5030	5030	5030	0
146	20241223	170300	416494810	5030	5030	5030	5030	0
147	20241223	170200	416494810	5030	5030	5030	5030	0
148	20241223	170100	416494810	5030	5030	5030	5030	0
149	20241223	170000	416494810	5030	5030	5030	5030	0
150	20241223	165900	416494810	5030	5030	5030	5030	0
151	20241223	165800	416494810	5030	5030	5030	5030	0
152	20241223	165700	416494810	5030	5030	5030	5030	605
153	20241223	165600	416494810	5030	5030	5030	5030	0
154	20241223	165500	416494810	5030	5030	5030	5030	0
155	20241223	165400	416494810	5030	5030	5030	5030	0
156	20241223	165300	416494810	5030	5030	5030	5030	0
157	20241223	165200	416494810	5030	5030	5030	5030	0
158	20241223	165100	416494810	5030	5030	5030	5030	0
159	20241223	165000	416494810	5030	5030	5030	5030	0
160	20241223	164900	416494810	5030	5030	5030	5030	0
161	20241223	164800	416494810	5030	5030	5030	5030	0
162	20241223	164700	416494810	5030	5030	5030	5030	0
163	20241223	164600	416494810	5030	5030	5030	5030	0
164	20241223	164500	416494810	5030	5030	5030	5030	0
165	20241223	164400	416494810	5030	5030	5030	5030	0
166	20241223	164300	416494810	5030	5030	5030	5030	0
167	20241223	164200	416494810	5030	5030	5030	5030	0
168	20241223	164100	416494810	5030	5030	5030	5030	0
169	20241223	164000	416494810	5030	5030	5030	5030	0
170	20241223	163900	416494810	5030	5030	5030	5030	0
171	20241223	163800	416494810	5030	5030	5030	5030	0
172	20241223	163700	416494810	5030	5030	5030	5030	0
173	20241223	163600	416494810	5030	5030	5030	5030	0
174	20241223	163500	416494810	5030	5030	5030	5030	0
175	20241223	163400	416494810	5030	5030	5030	5030	0
176	20241223	163300	416494810	5030	5030	5030	5030	0
177	20241223	163200	416494810	5030	5030	5030	5030	0
178	20241223	163100	416494810	5030	5030	5030	5030	0
179	20241223	163000	416494810	5030	5030	5030	5030	0
180	20241223	162900	416494810	5030	5030	5030	5030	0
181	20241223	162800	416494810	5030	5030	5030	5030	0
182	20241223	162700	416494810	5030	5030	5030	5030	605
183	20241223	162600	416494810	5030	5030	5030	5030	0
184	20241223	162500	416494810	5030	5030	5030	5030	0
185	20241223	162400	416494810	5030	5030	5030	5030	0
186	20241223	162300	416494810	5030	5030	5030	5030	0
187	20241223	162200	416494810	5030	5030	5030	5030	0
188	20241223	162100	416494810	5030	5030	5030	5030	0
189	20241223	162000	416494810	5030	5030	5030	5030	0
190	20241223	161900	416494810	5030	5030	5030	5030	0
191	20241223	161800	416494810	5030	5030	5030	5030	0
192	20241223	161700	416494810	5030	5030	5030	5030	0
193	20241223	161600	416494810	5030	5030	5030	5030	0
194	20241223	161500	416494810	5030	5030	5030	5030	0
195	20241223	161400	416494810	5030	5030	5030	5030	0
196	20241223	161300	416494810	5030	5030	5030	5030	0
197	20241223	161200	416494810	5030	5030	5030	5030	0
198	20241223	161100	416494810	5030	5030	5030	5030	0
199	20241223	161000	416494810	5030	5030	5030	5030	0
200	20241223	160900	416494810	5030	5030	5030	5030	0
201	20241223	160800	416494810	5030	5030	5030	5030	0
202	20241223	160700	416494810	5030	5030	5030	5030	0
203	20241223	160600	416494810	5030	5030	5030	5030	0
204	20241223	160500	416494810	5030	5030	5030	5030	0
205	20241223	160400	416494810	5030	5030	5030	5030	0
206	20241223	160300	416494810	5030	5030	5030	5030	0
207	20241223	160200	416494810	5030	5030	5030	5030	0
208	20241223	160100	416494810	5030	5030	5030	5030	0
209	20241223	160000	416494810	5030	5030	5030	5030	0
210	20241223	155900	416494810	5030	5030	5030	5030	0
211	20241223	155800	416494810	5030	5030	5030	5030	0
212	20241223	155700	416494810	5030	5030	5030	5030	605
213	20241223	155600	416494810	5030	5030	5030	5030	0
214	20241223	155500	416494810	5030	5030	5030	5030	0
215	20241223	155400	416494810	5030	5030	5030	5030	0
216	20241223	155300	416494810	5030	5030	5030	5030	0
217	20241223	155200	416494810	5030	5030	5030	5030	0
218	20241223	155100	416494810	5030	5030	5030	5030	0
219	20241223	155000	416494810	5030	5030	5030	5030	0
220	20241223	154900	416494810	5030	5030	5030	5030	0
221	20241223	154800	416494810	5030	5030	5030	5030	0
222	20241223	154700	416494810	5030	5030	5030	5030	0
223	20241223	154600	416494810	5030	5030	5030	5030	0
224	20241223	154500	416494810	5030	5030	5030	5030	0
225	20241223	154400	416494810	5030	5030	5030	5030	0
226	20241223	154300	416494810	5030	5030	5030	5030	0
227	20241223	154200	416494810	5030	5030	5030	5030	0
228	20241223	154100	416494810	5030	5030	5030	5030	0
229	20241223	154000	416494810	5030	5030	5030	5030	0
230	20241223	153900	416494810	5030	5030	5030	5030	0
231	20241223	153800	416494810	5030	5030	5030	5030	0
232	20241223	153700	416494810	5030	5030	5030	5030	0
233	20241223	153600	416494810	5030	5030	5030	5030	0
234	20241223	153500	416494810	5030	5030	5030	5030	0
235	20241223	153400	416494810	5030	5030	5030	5030	0
236	20241223	153300	416494810	5030	5030	5030	5030	0
237	20241223	153200	416494810	5030	5030	5030	5030	0
238	20241223	153100	416494810	5030	5030	5030	5030	0
239	20241223	153000	416494810	5030	5030	5030	5030	605
240	20241223	152900	413451660	5050	5050	5050	5050	0
241	20241223	152800	413451660	5050	5050	5050	5050	0
242	20241223	152700	413451660	5050	5050	5050	5050	0
243	20241223	152600	413451660	5050	5050	5050	5050	0
244	20241223	152500	413451660	5050	5050	5050	5050	0
245	20241223	152400	413451660	5050	5050	5050	5050	0
246	20241223	152300	413451660	5050	5050	5050	5050	0
247	20241223	152200	413451660	5050	5050	5050	5050	0
248	20241223	152100	413451660	5050	5050	5050	5050	0
249	20241223	152000	413451660	5050	5050	5050	5050	0
250	20241223	151900	413451660	5050	5060	5060	5050	269
251	20241223	151800	412093080	5060	5060	5060	5060	2
252	20241223	151700	412082960	5060	5060	5060	5060	2
253	20241223	151600	412072840	5070	5070	5070	5070	1
254	20241223	151500	412067770	5070	5070	5070	5070	0
255	20241223	151400	412067770	5070	5050	5070	5050	29
256	20241223	151300	411921300	5080	5070	5080	5050	3057
257	20241223	151200	396449260	5080	5080	5080	5080	0
258	20241223	151100	396449260	5080	5080	5080	5080	30
259	20241223	151000	396296860	5080	5080	5080	5080	0
260	20241223	150900	396296860	5080	5080	5080	5080	0
261	20241223	150800	396296860	5080	5080	5080	5080	0
262	20241223	150700	396296860	5080	5080	5080	5080	306
263	20241223	150600	394742380	5090	5090	5090	5090	0
264	20241223	150500	394742380	5090	5090	5090	5090	0
265	20241223	150400	394742380	5090	5090	5090	5090	34
266	20241223	150300	394569320	5090	5090	5090	5090	1
267	20241223	150200	394564230	5080	5080	5080	5080	48
268	20241223	150100	394320390	5090	5090	5090	5090	0
269	20241223	150000	394320390	5090	5090	5090	5090	33
270	20241223	145900	394152420	5090	5100	5100	5080	101
271	20241223	145800	393638310	5100	5100	5100	5100	52
272	20241223	145700	393373110	5100	5100	5100	5100	51
273	20241223	145600	393113010	5100	5090	5100	5090	354
274	20241223	145500	391311100	5090	5090	5090	5090	58
275	20241223	145400	391015880	5090	5090	5090	5090	46
276	20241223	145300	390781740	5090	5090	5090	5090	47
277	20241223	145200	390542510	5090	5090	5090	5090	58
278	20241223	145100	390247290	5090	5100	5100	5090	1037
279	20241223	145000	384968530	5100	5100	5100	5100	22
280	20241223	144900	384856330	5090	5110	5110	5090	227
281	20241223	144800	383698980	5110	5110	5110	5110	53
282	20241223	144700	383428150	5110	5090	5110	5090	2552
283	20241223	144600	370415490	5090	5100	5100	5090	59
284	20241223	144500	370115010	5100	5100	5100	5100	51
285	20241223	144400	369854910	5100	5090	5100	5090	346
286	20241223	144300	368093350	5090	5100	5100	5090	138
287	20241223	144200	367390490	5100	5100	5100	5100	47
288	20241223	144100	367150790	5090	5090	5090	5090	1080
289	20241223	144000	361653590	5090	5100	5100	5090	260
290	20241223	143900	360329880	5100	5100	5100	5100	32
291	20241223	143800	360166680	5100	5090	5100	5090	1541
292	20241223	143700	352322570	5090	5090	5090	5090	58
293	20241223	143600	352027350	5090	5070	5090	5070	6494
294	20241223	143500	319089370	5070	5070	5070	5070	50
295	20241223	143400	318835870	5070	5070	5070	5070	59
296	20241223	143300	318536740	5070	5070	5070	5060	87
297	20241223	143200	318096050	5060	5070	5070	5060	79
298	20241223	143100	317695870	5070	5070	5070	5070	347
299	20241223	143000	315936580	5070	5060	5070	5060	2211
300	20241223	142900	304748770	5060	5060	5060	5060	48
301	20241223	142800	304505890	5060	5060	5060	5060	22
302	20241223	142700	304394570	5060	5060	5060	5060	1689
303	20241223	142600	295848230	5060	5060	5060	5060	46
304	20241223	142500	295615470	5060	5060	5060	5060	52
305	20241223	142400	295352350	5060	5060	5060	5060	50
306	20241223	142300	295099350	5060	5060	5060	5060	57
307	20241223	142200	294810930	5060	5060	5060	5060	191
308	20241223	142100	293844470	5060	5060	5060	5060	51
309	20241223	142000	293586410	5060	5060	5060	5060	55
310	20241223	141900	293308110	5060	5060	5060	5060	49
311	20241223	141800	293060170	5060	5060	5060	5060	70
312	20241223	141700	292705970	5060	5060	5060	5060	23
313	20241223	141600	292589590	5060	5060	5060	5060	56
314	20241223	141500	292306230	5060	5060	5060	5060	47
315	20241223	141400	292068410	5060	5060	5060	5060	50
316	20241223	141300	291815410	5060	5060	5060	5060	58
317	20241223	141200	291521930	5060	5060	5060	5060	50
318	20241223	141100	291268930	5060	5060	5060	5060	108
319	20241223	141000	290722450	5060	5060	5060	5060	253
320	20241223	140900	289442270	5060	5060	5060	5060	49
321	20241223	140800	289194330	5060	5060	5060	5060	49
322	20241223	140700	288946390	5060	5060	5060	5060	25
323	20241223	140600	288819890	5060	5060	5060	5060	55
324	20241223	140500	288541590	5060	5060	5060	5060	50
325	20241223	140400	288288590	5060	5060	5060	5050	219
326	20241223	140300	287182450	5060	5060	5060	5040	2076
327	20241223	140200	276713440	5060	5060	5060	5060	58
328	20241223	140100	276419960	5060	5060	5060	5060	47
329	20241223	140000	276182140	5060	5060	5060	5060	215
330	20241223	135900	275094240	5060	5050	5060	5050	60
331	20241223	135800	274790680	5050	5060	5060	5050	1021
332	20241223	135700	269634380	5060	5060	5060	5060	50
333	20241223	135600	269381380	5060	5060	5060	5060	24
334	20241223	135500	269259940	5060	5060	5060	5050	57
335	20241223	135400	268971540	5060	5060	5060	5060	48
336	20241223	135300	268728660	5060	5060	5060	5050	115
337	20241223	135200	268147760	5060	5060	5060	5060	53
338	20241223	135100	267879580	5060	5060	5060	5060	50
339	20241223	135000	267626580	5060	5060	5060	5060	48
340	20241223	134900	267383700	5060	5060	5060	5060	47
341	20241223	134800	267145880	5060	5060	5060	5060	61
342	20241223	134700	266837220	5060	5060	5060	5060	41
343	20241223	134600	266629760	5060	5060	5060	5060	49
344	20241223	134500	266381820	5060	5060	5060	5050	84
345	20241223	134400	265957280	5060	5060	5060	5060	46
346	20241223	134300	265724520	5060	5060	5060	5060	49
347	20241223	134200	265476580	5060	5070	5070	5060	98
348	20241223	134100	264979750	5070	5070	5070	5070	55
349	20241223	134000	264700900	5070	5070	5070	5070	827
350	20241223	133900	260508010	5070	5070	5080	5070	1047
351	20241223	133800	255199310	5070	5080	5080	5060	81
352	20241223	133700	254788730	5080	5080	5080	5080	52
353	20241223	133600	254524570	5070	5080	5080	5070	50
354	20241223	133500	254270610	5080	5080	5080	5060	444
355	20241223	133400	252023090	5080	5080	5080	5080	34
356	20241223	133300	251850370	5070	5070	5080	5070	1015
357	20241223	133200	246704010	5070	5060	5070	5060	49
358	20241223	133100	246455590	5070	5070	5070	5070	58
359	20241223	133000	246161530	5070	5070	5070	5070	43
360	20241223	132900	245943520	5070	5070	5070	5070	207
361	20241223	132800	244894030	5070	5070	5070	5070	49
362	20241223	132700	244645600	5070	5060	5070	5060	54
363	20241223	132600	244371950	5060	5070	5070	5060	239
364	20241223	132500	243162090	5070	5070	5070	5060	59
365	20241223	132400	242863090	5070	5070	5070	5070	54
366	20241223	132300	242589310	5070	5070	5070	5060	124
367	20241223	132200	241961630	5070	5070	5070	5070	45
368	20241223	132100	241733480	5070	5070	5070	5070	49
369	20241223	132000	241485050	5070	5070	5070	5070	60
370	20241223	131900	241180850	5070	5070	5070	5070	45
371	20241223	131800	240952700	5070	5070	5070	5070	126
372	20241223	131700	240313880	5070	5070	5070	5070	62
373	20241223	131600	239999540	5070	5070	5070	5070	46
374	20241223	131500	239766320	5070	5080	5080	5070	49
375	20241223	131400	239517470	5080	5080	5080	5080	48
376	20241223	131300	239273630	5080	5070	5080	5070	55
377	20241223	131200	238994510	5070	5080	5080	5070	29
378	20241223	131100	238847220	5080	5070	5080	5070	1056
379	20241223	131000	233492840	5070	5030	5070	5030	6982
380	20241223	130900	198295030	5030	5030	5030	5030	0
381	20241223	130800	198295030	5030	5030	5030	5030	0
382	20241223	130700	198295030	5030	5030	5030	5030	397
383	20241223	130600	196298120	5030	5030	5030	5030	405
384	20241223	130500	194260970	5030	5030	5030	5030	240
385	20241223	130400	193053770	5030	5030	5030	5030	298
386	20241223	130300	191554830	5030	5030	5030	5030	397
387	20241223	130200	189557920	5040	5040	5040	5040	0
388	20241223	130100	189557920	5040	5040	5040	5040	0
389	20241223	130000	189557920	5040	5040	5040	5040	400
390	20241223	125900	187541920	5040	5040	5040	5040	52
391	20241223	125800	187279840	5040	5030	5040	5030	409
392	20241223	125700	185222560	5020	5020	5020	5020	0
393	20241223	125600	185222560	5020	5030	5030	5020	287
394	20241223	125500	183778960	5030	5030	5030	5030	110
395	20241223	125400	183225660	5030	5030	5030	5030	198
396	20241223	125300	182229720	5030	5030	5030	5030	839
397	20241223	125200	178009550	5030	5030	5030	5030	150
398	20241223	125100	177255050	5020	5020	5030	5020	1339
399	20241223	125000	170532060	5030	5030	5030	5030	0
400	20241223	124900	170532060	5030	5030	5030	5030	0
401	20241223	124800	170532060	5030	5030	5030	5030	0
402	20241223	124700	170532060	5030	5030	5030	5030	50
403	20241223	124600	170280560	5030	5030	5030	5030	0
404	20241223	124500	170280560	5030	5030	5030	5030	146
405	20241223	124400	169546180	5040	5040	5040	5040	228
406	20241223	124300	168397060	5020	5020	5020	5020	0
407	20241223	124200	168397060	5020	5020	5020	5020	100
408	20241223	124100	167895060	5030	5030	5030	5030	198
409	20241223	124000	166899120	5020	5020	5020	5020	0
410	20241223	123900	166899120	5020	5040	5040	5020	597
411	20241223	123800	163894990	5040	5040	5040	5040	0
412	20241223	123700	163894990	5040	5040	5040	5040	0
413	20241223	123600	163894990	5040	5040	5040	5040	0
414	20241223	123500	163894990	5040	5040	5040	5040	0
415	20241223	123400	163894990	5040	5040	5040	5040	0
416	20241223	123300	163894990	5040	5040	5040	5040	329
417	20241223	123200	162236830	5050	5050	5050	5050	0
418	20241223	123100	162236830	5050	5050	5050	5050	1
419	20241223	123000	162231780	5040	5040	5040	5040	2
420	20241223	122900	162221700	5050	5050	5050	5050	0
421	20241223	122800	162221700	5050	5050	5050	5050	0
422	20241223	122700	162221700	5050	5050	5050	5050	38
423	20241223	122600	162029800	5060	5060	5060	5060	0
424	20241223	122500	162029800	5060	5060	5060	5060	0
425	20241223	122400	162029800	5060	5060	5060	5060	0
426	20241223	122300	162029800	5060	5060	5060	5060	0
427	20241223	122200	162029800	5060	5060	5060	5060	0
428	20241223	122100	162029800	5060	5060	5060	5060	0
429	20241223	122000	162029800	5060	5060	5060	5060	0
430	20241223	121900	162029800	5060	5060	5060	5060	1
431	20241223	121800	162024740	5060	5060	5060	5060	0
432	20241223	121700	162024740	5060	5060	5060	5060	0
433	20241223	121600	162024740	5060	5060	5060	5060	0
434	20241223	121500	162024740	5060	5060	5060	5060	0
435	20241223	121400	162024740	5060	5060	5060	5060	0
436	20241223	121300	162024740	5060	5060	5060	5060	0
437	20241223	121200	162024740	5060	5060	5060	5060	0
438	20241223	121100	162024740	5060	5060	5060	5060	0
439	20241223	121000	162024740	5060	5060	5060	5060	0
440	20241223	120900	162024740	5060	5050	5060	5050	200
441	20241223	120800	161013590	5040	5040	5040	5040	100
442	20241223	120700	160509590	5050	5050	5050	5050	1
443	20241223	120600	160504540	5050	5050	5050	5050	0
444	20241223	120500	160504540	5050	5050	5050	5050	0
445	20241223	120400	160504540	5050	5050	5050	5050	15
446	20241223	120300	160428790	5050	5050	5050	5050	0
447	20241223	120200	160428790	5050	5050	5050	5050	0
448	20241223	120100	160428790	5050	5050	5050	5050	23
449	20241223	120000	160312640	5060	5060	5060	5060	0
450	20241223	115900	160312640	5060	5060	5060	5060	0
451	20241223	115800	160312640	5060	5060	5060	5060	0
452	20241223	115700	160312640	5060	5060	5060	5060	0
453	20241223	115600	160312640	5060	5060	5060	5060	0
454	20241223	115500	160312640	5060	5050	5060	5050	421
455	20241223	115400	158186580	5050	5050	5050	5050	0
456	20241223	115300	158186580	5050	5050	5050	5050	1
457	20241223	115200	158181530	5050	5060	5070	5050	1588
458	20241223	115100	150144300	5060	5060	5060	5060	0
459	20241223	115000	150144300	5060	5060	5060	5060	0
460	20241223	114900	150144300	5060	5060	5060	5060	0
461	20241223	114800	150144300	5060	5060	5060	5060	20
462	20241223	114700	150043100	5060	5060	5060	5060	0
463	20241223	114600	150043100	5060	5060	5060	5060	0
464	20241223	114500	150043100	5060	5060	5060	5060	0
465	20241223	114400	150043100	5060	5060	5060	5060	0
466	20241223	114300	150043100	5060	5060	5060	5060	0
467	20241223	114200	150043100	5060	5060	5060	5060	28
468	20241223	114100	149901420	5060	5060	5060	5060	0
469	20241223	114000	149901420	5060	5060	5060	5060	0
470	20241223	113900	149901420	5060	5040	5060	5040	7
471	20241223	113800	149866100	5060	5060	5060	5060	1
472	20241223	113700	149861040	5050	5050	5050	5050	0
473	20241223	113600	149861040	5050	5050	5050	5050	0
474	20241223	113500	149861040	5050	5050	5050	5050	0
475	20241223	113400	149861040	5050	5050	5050	5050	0
476	20241223	113300	149861040	5050	5050	5050	5050	438
477	20241223	113200	147649140	5050	5050	5050	5050	0
478	20241223	113100	147649140	5050	5050	5050	5050	1
479	20241223	113000	147644090	5040	5040	5040	5040	304
480	20241223	112900	146111930	5060	5060	5060	5060	0
481	20241223	112800	146111930	5060	5060	5060	5060	0
482	20241223	112700	146111930	5060	5060	5060	5060	0
483	20241223	112600	146111930	5060	5060	5060	5060	0
484	20241223	112500	146111930	5060	5060	5060	5060	0
485	20241223	112400	146111930	5060	5060	5060	5060	0
486	20241223	112300	146111930	5060	5060	5060	5060	1
487	20241223	112200	146106870	5050	5050	5050	5050	224
488	20241223	112100	144975670	5050	5050	5050	5050	0
489	20241223	112000	144975670	5050	5050	5050	5050	0
490	20241223	111900	144975670	5050	5050	5050	5050	0
491	20241223	111800	144975670	5050	5050	5050	5050	0
492	20241223	111700	144975670	5050	5040	5050	5040	2
493	20241223	111600	144965580	5050	5050	5050	5050	1
494	20241223	111500	144960530	5050	5050	5050	5050	0
495	20241223	111400	144960530	5050	5050	5050	5050	0
496	20241223	111300	144960530	5050	5050	5050	5050	11
497	20241223	111200	144904980	5050	5040	5050	5040	66
498	20241223	111100	144572230	5050	5050	5050	5050	0
499	20241223	111000	144572230	5050	5050	5050	5050	0
500	20241223	110900	144572230	5050	5050	5050	5050	0
501	20241223	110800	144572230	5050	5050	5050	5050	0
502	20241223	110700	144572230	5050	5050	5050	5050	29
503	20241223	110600	144425780	5050	5050	5050	5050	1
504	20241223	110500	144420730	5030	5030	5030	5030	105
505	20241223	110400	143892580	5040	5040	5040	5040	0
506	20241223	110300	143892580	5040	5040	5040	5040	47
507	20241223	110200	143655700	5030	5030	5030	5030	0
508	20241223	110100	143655700	5030	5030	5030	5030	98
509	20241223	110000	143162760	5040	5040	5040	5040	34
510	20241223	105900	142991400	5040	5050	5050	5040	425
511	20241223	105800	140848380	5060	5060	5060	5060	0
512	20241223	105700	140848380	5060	5060	5060	5060	1
513	20241223	105600	140843320	5050	5050	5050	5050	0
514	20241223	105500	140843320	5050	5050	5050	5050	578
515	20241223	105400	137924420	5060	5060	5060	5060	0
516	20241223	105300	137924420	5060	5060	5060	5060	0
517	20241223	105200	137924420	5060	5060	5060	5060	0
518	20241223	105100	137924420	5060	5060	5060	5060	0
519	20241223	105000	137924420	5060	5060	5060	5060	50
520	20241223	104900	137671420	5060	5060	5060	5060	0
521	20241223	104800	137671420	5060	5050	5060	5050	63
522	20241223	104700	137353240	5050	5050	5050	5050	745
523	20241223	104600	133590990	5050	5050	5050	5050	0
524	20241223	104500	133590990	5050	5050	5050	5050	0
525	20241223	104400	133590990	5050	5050	5050	5050	0
526	20241223	104300	133590990	5050	5050	5050	5050	0
527	20241223	104200	133590990	5050	5040	5050	5040	651
528	20241223	104100	130309940	5050	5050	5050	5050	0
529	20241223	104000	130309940	5050	5050	5050	5050	0
530	20241223	103900	130309940	5050	5050	5050	5050	0
531	20241223	103800	130309940	5050	5050	5050	5050	0
532	20241223	103700	130309940	5050	5050	5050	5050	1
533	20241223	103600	130304890	5050	5050	5050	5050	0
534	20241223	103500	130304890	5050	5040	5050	5040	2
535	20241223	103400	130294800	5050	5050	5050	5050	1
536	20241223	103300	130289750	5040	5040	5040	5040	112
537	20241223	103200	129725270	5050	5050	5050	5050	0
538	20241223	103100	129725270	5050	5050	5050	5050	0
539	20241223	103000	129725270	5050	5050	5050	5050	1
540	20241223	102900	129720220	5050	5050	5050	5050	0
541	20241223	102800	129720220	5050	5040	5050	5040	522
542	20241223	102700	127089330	5030	5040	5040	5030	201
543	20241223	102600	126078290	5030	5040	5040	5030	150
544	20241223	102500	125323290	5040	5040	5040	5040	0
545	20241223	102400	125323290	5040	5020	5040	5020	48
546	20241223	102300	125082310	5020	5020	5020	5020	1141
547	20241223	102200	119354490	5050	5050	5050	5050	0
548	20241223	102100	119354490	5050	5050	5050	5050	0
549	20241223	102000	119354490	5050	5050	5050	5050	152
550	20241223	101900	118586890	5050	5050	5050	5050	0
551	20241223	101800	118586890	5050	5050	5050	5050	0
552	20241223	101700	118586890	5050	5050	5050	5050	1
553	20241223	101600	118581840	5010	5050	5050	5010	48
554	20241223	101500	118340210	5060	5060	5060	5060	1
555	20241223	101400	118335150	5060	5060	5060	5060	1
556	20241223	101300	118330090	5040	5040	5040	5040	364
557	20241223	101200	116495530	5070	5070	5070	5070	0
558	20241223	101100	116495530	5070	5070	5070	5070	153
559	20241223	101000	115719820	5050	5050	5050	5050	629
560	20241223	100900	112543370	5050	5070	5080	5050	2018
561	20241223	100800	102327070	5070	5080	5080	5070	61
562	20241223	100700	102017200	5080	5080	5080	5080	12
563	20241223	100600	101956240	5080	5060	5080	5060	838
564	20241223	100500	97715550	5060	5060	5060	5060	25
565	20241223	100400	97589050	5050	5050	5050	5050	20
566	20241223	100300	97488050	5050	5050	5050	5050	10
567	20241223	100200	97437550	5050	5050	5050	5050	648
568	20241223	100100	94165150	5050	5050	5050	5050	19
569	20241223	100000	94069200	5050	5050	5050	5050	600
570	20241223	095900	91039200	5050	5030	5050	5030	4052
571	20241223	095800	70607340	5030	5030	5030	5030	0
572	20241223	095700	70607340	5030	5030	5030	5030	20
573	20241223	095600	70506740	5030	5030	5030	5030	206
574	20241223	095500	69470560	5040	5040	5040	5040	0
575	20241223	095400	69470560	5040	5040	5040	5040	0
576	20241223	095300	69470560	5040	5030	5040	5030	243
577	20241223	095200	68248260	5020	5020	5020	5020	1
578	20241223	095100	68243240	5030	5040	5040	5030	68
579	20241223	095000	67901000	5040	5030	5040	5030	3
580	20241223	094900	67885900	5040	5030	5040	5030	1045
581	20241223	094800	62629150	5030	5030	5030	5030	13
582	20241223	094700	62563760	5030	5030	5030	5030	2
583	20241223	094600	62553700	5030	5030	5030	5030	6
584	20241223	094500	62523520	5030	5030	5030	5030	1
585	20241223	094400	62518490	5010	5010	5030	5010	469
586	20241223	094300	60166780	5000	5000	5000	5000	0
587	20241223	094200	60166780	5000	5000	5000	5000	0
588	20241223	094100	60166780	5000	5000	5000	5000	720
589	20241223	094000	56566780	5010	5020	5020	5010	634
590	20241223	093900	53390240	5010	5010	5010	5010	1
591	20241223	093800	53385230	5010	5010	5010	5010	0
592	20241223	093700	53385230	5010	5010	5010	5010	0
593	20241223	093600	53385230	5010	5010	5010	5010	75
594	20241223	093500	53009480	5020	5020	5020	5020	103
595	20241223	093400	52492420	5000	5000	5000	5000	100
596	20241223	093300	51992420	5030	5030	5030	5030	0
597	20241223	093200	51992420	5030	5030	5030	5030	0
598	20241223	093100	51992420	5030	5030	5030	5030	11
599	20241223	093000	51937090	5000	5040	5040	5000	57
600	20241223	092900	51650570	5040	5020	5050	5020	1394
601	20241223	092800	44619980	5020	5030	5030	5020	1187
602	20241223	092700	38657720	5020	5020	5020	5020	1
603	20241223	092600	38652700	5020	5000	5020	5000	825
604	20241223	092500	34515260	4990	4985	4990	4985	1109
605	20241223	092400	28982355	4980	4980	4980	4980	0
606	20241223	092300	28982355	4980	4980	4980	4980	201
607	20241223	092200	27981375	4970	4965	4970	4965	348
608	20241223	092100	26252980	4960	4960	4960	4960	38
609	20241223	092000	26064500	4965	4965	4965	4965	205
610	20241223	091900	25046675	4965	4970	4970	4965	339
611	20241223	091800	23362225	4975	4980	4980	4975	1054
612	20241223	091700	18118260	4985	4985	4985	4985	0
613	20241223	091600	18118260	4985	4985	4985	4985	202
614	20241223	091500	17111290	4990	4995	4995	4990	73
615	20241223	091400	16746910	4995	4995	4995	4995	421
616	20241223	091300	14644015	5000	4995	5000	4995	240
617	20241223	091200	13444240	4995	4995	4995	4995	50
618	20241223	091100	13194490	4965	4965	4965	4965	58
619	20241223	091000	12906520	4975	4980	4980	4975	406
620	20241223	090900	10885665	4985	5000	5000	4985	510
621	20241223	090800	8342695	5000	4995	5000	4990	369
622	20241223	090700	6500135	5000	5000	5000	5000	0
623	20241223	090600	6500135	5000	5010	5010	5000	437
624	20241223	090500	4314855	5020	5020	5020	5020	2
625	20241223	090400	4304815	5040	5030	5040	5020	545
626	20241223	090300	1564345	5030	5030	5030	5030	139
627	20241223	090200	865175	5010	5010	5010	5010	0
628	20241223	090100	865175	5010	5010	5040	4990	65
629	20241223	090000	539255	5000	4990	5000	4990	108