KissMeData/051370/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	193400	983267720	9300	9300	9300	9300	1338
3	20241223	193300	983267720	9300	9300	9300	9300	0
4	20241223	193200	983267720	9300	9300	9300	9300	0
5	20241223	193100	983267720	9300	9300	9300	9300	0
6	20241223	193000	983267720	9300	9300	9300	9300	0
7	20241223	192900	983267720	9300	9300	9300	9300	0
8	20241223	192800	983267720	9300	9300	9300	9300	0
9	20241223	192700	983267720	9300	9300	9300	9300	0
10	20241223	192600	983267720	9300	9300	9300	9300	0
11	20241223	192500	983267720	9300	9300	9300	9300	0
12	20241223	192400	983267720	9300	9300	9300	9300	0
13	20241223	192300	983267720	9300	9300	9300	9300	0
14	20241223	192200	983267720	9300	9300	9300	9300	0
15	20241223	192100	983267720	9300	9300	9300	9300	0
16	20241223	192000	983267720	9300	9300	9300	9300	0
17	20241223	191900	983267720	9300	9300	9300	9300	0
18	20241223	191800	983267720	9300	9300	9300	9300	0
19	20241223	191700	983267720	9300	9300	9300	9300	0
20	20241223	191600	983267720	9300	9300	9300	9300	0
21	20241223	191500	983267720	9300	9300	9300	9300	0
22	20241223	191400	983267720	9300	9300	9300	9300	0
23	20241223	191300	983267720	9300	9300	9300	9300	0
24	20241223	191200	983267720	9300	9300	9300	9300	0
25	20241223	191100	983267720	9300	9300	9300	9300	0
26	20241223	191000	983267720	9300	9300	9300	9300	0
27	20241223	190900	983267720	9300	9300	9300	9300	0
28	20241223	190800	983267720	9300	9300	9300	9300	0
29	20241223	190700	983267720	9300	9300	9300	9300	0
30	20241223	190600	983267720	9300	9300	9300	9300	0
31	20241223	190500	983267720	9300	9300	9300	9300	0
32	20241223	190400	983267720	9300	9300	9300	9300	1338
33	20241223	190300	983267720	9300	9300	9300	9300	0
34	20241223	190200	983267720	9300	9300	9300	9300	0
35	20241223	190100	983267720	9300	9300	9300	9300	0
36	20241223	190000	983267720	9300	9300	9300	9300	0
37	20241223	185900	983267720	9300	9300	9300	9300	0
38	20241223	185800	983267720	9300	9300	9300	9300	0
39	20241223	185700	983267720	9300	9300	9300	9300	0
40	20241223	185600	983267720	9300	9300	9300	9300	0
41	20241223	185500	983267720	9300	9300	9300	9300	0
42	20241223	185400	983267720	9300	9300	9300	9300	0
43	20241223	185300	983267720	9300	9300	9300	9300	0
44	20241223	185200	983267720	9300	9300	9300	9300	0
45	20241223	185100	983267720	9300	9300	9300	9300	0
46	20241223	185000	983267720	9300	9300	9300	9300	0
47	20241223	184900	983267720	9300	9300	9300	9300	0
48	20241223	184800	983267720	9300	9300	9300	9300	0
49	20241223	184700	983267720	9300	9300	9300	9300	0
50	20241223	184600	983267720	9300	9300	9300	9300	0
51	20241223	184500	983267720	9300	9300	9300	9300	0
52	20241223	184400	983267720	9300	9300	9300	9300	0
53	20241223	184300	983267720	9300	9300	9300	9300	0
54	20241223	184200	983267720	9300	9300	9300	9300	0
55	20241223	184100	983267720	9300	9300	9300	9300	0
56	20241223	184000	983267720	9300	9300	9300	9300	0
57	20241223	183900	983267720	9300	9300	9300	9300	0
58	20241223	183800	983267720	9300	9300	9300	9300	0
59	20241223	183700	983267720	9300	9300	9300	9300	0
60	20241223	183600	983267720	9300	9300	9300	9300	0
61	20241223	183500	983267720	9300	9300	9300	9300	0
62	20241223	183400	983267720	9300	9300	9300	9300	1338
63	20241223	183300	983267720	9300	9300	9300	9300	0
64	20241223	183200	983267720	9300	9300	9300	9300	0
65	20241223	183100	983267720	9300	9300	9300	9300	0
66	20241223	183000	983267720	9300	9300	9300	9300	0
67	20241223	182900	983267720	9300	9300	9300	9300	0
68	20241223	182800	983267720	9300	9300	9300	9300	0
69	20241223	182700	983267720	9300	9300	9300	9300	0
70	20241223	182600	983267720	9300	9300	9300	9300	0
71	20241223	182500	983267720	9300	9300	9300	9300	0
72	20241223	182400	983267720	9300	9300	9300	9300	0
73	20241223	182300	983267720	9300	9300	9300	9300	0
74	20241223	182200	983267720	9300	9300	9300	9300	0
75	20241223	182100	983267720	9300	9300	9300	9300	0
76	20241223	182000	983267720	9300	9300	9300	9300	0
77	20241223	181900	983267720	9300	9300	9300	9300	0
78	20241223	181800	983267720	9300	9300	9300	9300	0
79	20241223	181700	983267720	9300	9300	9300	9300	0
80	20241223	181600	983267720	9300	9300	9300	9300	0
81	20241223	181500	983267720	9300	9300	9300	9300	0
82	20241223	181400	983267720	9300	9300	9300	9300	0
83	20241223	181300	983267720	9300	9300	9300	9300	0
84	20241223	181200	983267720	9300	9300	9300	9300	0
85	20241223	181100	983267720	9300	9300	9300	9300	0
86	20241223	181000	983267720	9300	9300	9300	9300	0
87	20241223	180900	983267720	9300	9300	9300	9300	0
88	20241223	180800	983267720	9300	9300	9300	9300	0
89	20241223	180700	983267720	9300	9300	9300	9300	0
90	20241223	180600	983267720	9300	9300	9300	9300	0
91	20241223	180500	983267720	9300	9300	9300	9300	0
92	20241223	180400	983267720	9300	9300	9300	9300	1338
93	20241223	180300	983267720	9300	9300	9300	9300	0
94	20241223	180200	983267720	9300	9300	9300	9300	0
95	20241223	180100	983267720	9300	9300	9300	9300	0
96	20241223	180000	983267720	9300	9300	9300	9300	0
97	20241223	175900	983267720	9300	9300	9300	9300	0
98	20241223	175800	983267720	9300	9300	9300	9300	0
99	20241223	175700	983267720	9300	9300	9300	9300	0
100	20241223	175600	983267720	9300	9300	9300	9300	0
101	20241223	175500	983267720	9300	9300	9300	9300	0
102	20241223	175400	983267720	9300	9300	9300	9300	0
103	20241223	175300	983267720	9300	9300	9300	9300	0
104	20241223	175200	983267720	9300	9300	9300	9300	0
105	20241223	175100	983267720	9300	9300	9300	9300	0
106	20241223	175000	983267720	9300	9300	9300	9300	0
107	20241223	174900	983267720	9300	9300	9300	9300	0
108	20241223	174800	983267720	9300	9300	9300	9300	0
109	20241223	174700	983267720	9300	9300	9300	9300	0
110	20241223	174600	983267720	9300	9300	9300	9300	0
111	20241223	174500	983267720	9300	9300	9300	9300	0
112	20241223	174400	983267720	9300	9300	9300	9300	0
113	20241223	174300	983267720	9300	9300	9300	9300	0
114	20241223	174200	983267720	9300	9300	9300	9300	0
115	20241223	174100	983267720	9300	9300	9300	9300	0
116	20241223	174000	983267720	9300	9300	9300	9300	0
117	20241223	173900	983267720	9300	9300	9300	9300	0
118	20241223	173800	983267720	9300	9300	9300	9300	0
119	20241223	173700	983267720	9300	9300	9300	9300	0
120	20241223	173600	983267720	9300	9300	9300	9300	0
121	20241223	173500	983267720	9300	9300	9300	9300	0
122	20241223	173400	983267720	9300	9300	9300	9300	1338
123	20241223	173300	983267720	9300	9300	9300	9300	0
124	20241223	173200	983267720	9300	9300	9300	9300	0
125	20241223	173100	983267720	9300	9300	9300	9300	0
126	20241223	173000	983267720	9300	9300	9300	9300	0
127	20241223	172900	983267720	9300	9300	9300	9300	0
128	20241223	172800	983267720	9300	9300	9300	9300	0
129	20241223	172700	983267720	9300	9300	9300	9300	0
130	20241223	172600	983267720	9300	9300	9300	9300	0
131	20241223	172500	983267720	9300	9300	9300	9300	0
132	20241223	172400	983267720	9300	9300	9300	9300	0
133	20241223	172300	983267720	9300	9300	9300	9300	0
134	20241223	172200	983267720	9300	9300	9300	9300	0
135	20241223	172100	983267720	9300	9300	9300	9300	0
136	20241223	172000	983267720	9300	9300	9300	9300	0
137	20241223	171900	983267720	9300	9300	9300	9300	0
138	20241223	171800	983267720	9300	9300	9300	9300	0
139	20241223	171700	983267720	9300	9300	9300	9300	0
140	20241223	171600	983267720	9300	9300	9300	9300	0
141	20241223	171500	983267720	9300	9300	9300	9300	0
142	20241223	171400	983267720	9300	9300	9300	9300	0
143	20241223	171300	983267720	9300	9300	9300	9300	0
144	20241223	171200	983267720	9300	9300	9300	9300	0
145	20241223	171100	983267720	9300	9300	9300	9300	0
146	20241223	171000	983267720	9300	9300	9300	9300	0
147	20241223	170900	983267720	9300	9300	9300	9300	0
148	20241223	170800	983267720	9300	9300	9300	9300	0
149	20241223	170700	983267720	9300	9300	9300	9300	0
150	20241223	170600	983267720	9300	9300	9300	9300	0
151	20241223	170500	983267720	9300	9300	9300	9300	0
152	20241223	170400	983267720	9300	9300	9300	9300	1338
153	20241223	170300	983267720	9300	9300	9300	9300	0
154	20241223	170200	983267720	9300	9300	9300	9300	0
155	20241223	170100	983267720	9300	9300	9300	9300	0
156	20241223	170000	983267720	9300	9300	9300	9300	0
157	20241223	165900	983267720	9300	9300	9300	9300	0
158	20241223	165800	983267720	9300	9300	9300	9300	0
159	20241223	165700	983267720	9300	9300	9300	9300	0
160	20241223	165600	983267720	9300	9300	9300	9300	0
161	20241223	165500	983267720	9300	9300	9300	9300	0
162	20241223	165400	983267720	9300	9300	9300	9300	0
163	20241223	165300	983267720	9300	9300	9300	9300	0
164	20241223	165200	983267720	9300	9300	9300	9300	0
165	20241223	165100	983267720	9300	9300	9300	9300	0
166	20241223	165000	983267720	9300	9300	9300	9300	0
167	20241223	164900	983267720	9300	9300	9300	9300	0
168	20241223	164800	983267720	9300	9300	9300	9300	0
169	20241223	164700	983267720	9300	9300	9300	9300	0
170	20241223	164600	983267720	9300	9300	9300	9300	0
171	20241223	164500	983267720	9300	9300	9300	9300	0
172	20241223	164400	983267720	9300	9300	9300	9300	0
173	20241223	164300	983267720	9300	9300	9300	9300	0
174	20241223	164200	983267720	9300	9300	9300	9300	0
175	20241223	164100	983267720	9300	9300	9300	9300	0
176	20241223	164000	983267720	9300	9300	9300	9300	0
177	20241223	163900	983267720	9300	9300	9300	9300	0
178	20241223	163800	983267720	9300	9300	9300	9300	0
179	20241223	163700	983267720	9300	9300	9300	9300	0
180	20241223	163600	983267720	9300	9300	9300	9300	0
181	20241223	163500	983267720	9300	9300	9300	9300	0
182	20241223	163400	983267720	9300	9300	9300	9300	1338
183	20241223	163300	983267720	9300	9300	9300	9300	0
184	20241223	163200	983267720	9300	9300	9300	9300	0
185	20241223	163100	983267720	9300	9300	9300	9300	0
186	20241223	163000	983267720	9300	9300	9300	9300	0
187	20241223	162900	983267720	9300	9300	9300	9300	0
188	20241223	162800	983267720	9300	9300	9300	9300	0
189	20241223	162700	983267720	9300	9300	9300	9300	0
190	20241223	162600	983267720	9300	9300	9300	9300	0
191	20241223	162500	983267720	9300	9300	9300	9300	0
192	20241223	162400	983267720	9300	9300	9300	9300	0
193	20241223	162300	983267720	9300	9300	9300	9300	0
194	20241223	162200	983267720	9300	9300	9300	9300	0
195	20241223	162100	983267720	9300	9300	9300	9300	0
196	20241223	162000	983267720	9300	9300	9300	9300	0
197	20241223	161900	983267720	9300	9300	9300	9300	0
198	20241223	161800	983267720	9300	9300	9300	9300	0
199	20241223	161700	983267720	9300	9300	9300	9300	0
200	20241223	161600	983267720	9300	9300	9300	9300	0
201	20241223	161500	983267720	9300	9300	9300	9300	0
202	20241223	161400	983267720	9300	9300	9300	9300	0
203	20241223	161300	983267720	9300	9300	9300	9300	0
204	20241223	161200	983267720	9300	9300	9300	9300	0
205	20241223	161100	983267720	9300	9300	9300	9300	0
206	20241223	161000	983267720	9300	9300	9300	9300	0
207	20241223	160900	983267720	9300	9300	9300	9300	0
208	20241223	160800	983267720	9300	9300	9300	9300	0
209	20241223	160700	983267720	9300	9300	9300	9300	0
210	20241223	160600	983267720	9300	9300	9300	9300	0
211	20241223	160500	983267720	9300	9300	9300	9300	0
212	20241223	160400	983267720	9300	9300	9300	9300	1338
213	20241223	160300	983267720	9300	9300	9300	9300	0
214	20241223	160200	983267720	9300	9300	9300	9300	0
215	20241223	160100	983267720	9300	9300	9300	9300	0
216	20241223	160000	983267720	9300	9300	9300	9300	0
217	20241223	155900	983267720	9300	9300	9300	9300	0
218	20241223	155800	983267720	9300	9300	9300	9300	0
219	20241223	155700	983267720	9300	9300	9300	9300	0
220	20241223	155600	983267720	9300	9300	9300	9300	0
221	20241223	155500	983267720	9300	9300	9300	9300	0
222	20241223	155400	983267720	9300	9300	9300	9300	0
223	20241223	155300	983267720	9300	9300	9300	9300	0
224	20241223	155200	983267720	9300	9300	9300	9300	0
225	20241223	155100	983267720	9300	9300	9300	9300	0
226	20241223	155000	983267720	9300	9300	9300	9300	0
227	20241223	154900	983267720	9300	9300	9300	9300	0
228	20241223	154800	983267720	9300	9300	9300	9300	0
229	20241223	154700	983267720	9300	9300	9300	9300	0
230	20241223	154600	983267720	9300	9300	9300	9300	0
231	20241223	154500	983267720	9300	9300	9300	9300	0
232	20241223	154400	983267720	9300	9300	9300	9300	0
233	20241223	154300	983267720	9300	9300	9300	9300	0
234	20241223	154200	983267720	9300	9300	9300	9300	0
235	20241223	154100	983267720	9300	9300	9300	9300	0
236	20241223	154000	983267720	9300	9300	9300	9300	0
237	20241223	153900	983267720	9300	9300	9300	9300	0
238	20241223	153800	983267720	9300	9300	9300	9300	0
239	20241223	153700	983267720	9300	9300	9300	9300	0
240	20241223	153600	983267720	9300	9300	9300	9300	0
241	20241223	153500	983267720	9300	9300	9300	9300	0
242	20241223	153400	983267720	9300	9300	9300	9300	1338
243	20241223	153300	983267720	9300	9300	9300	9300	0
244	20241223	153200	983267720	9300	9300	9300	9300	0
245	20241223	153100	983267720	9300	9300	9300	9300	0
246	20241223	153000	983267720	9300	9300	9300	9300	1338
247	20241223	152900	970824320	9290	9290	9290	9290	0
248	20241223	152800	970824320	9290	9290	9290	9290	0
249	20241223	152700	970824320	9290	9290	9290	9290	0
250	20241223	152600	970824320	9290	9290	9290	9290	0
251	20241223	152500	970824320	9290	9290	9290	9290	0
252	20241223	152400	970824320	9290	9290	9290	9290	0
253	20241223	152300	970824320	9290	9290	9290	9290	0
254	20241223	152200	970824320	9290	9290	9290	9290	0
255	20241223	152100	970824320	9290	9290	9290	9290	0
256	20241223	152000	970824320	9290	9290	9290	9290	0
257	20241223	151900	970824320	9290	9290	9290	9260	212
258	20241223	151800	968856270	9270	9280	9290	9270	711
259	20241223	151700	962251680	9280	9290	9290	9280	424
260	20241223	151600	958315440	9280	9290	9290	9280	328
261	20241223	151500	955269270	9280	9280	9290	9280	374
262	20241223	151400	951795810	9290	9290	9290	9280	851
263	20241223	151300	943890700	9290	9290	9290	9280	211
264	20241223	151200	941932220	9280	9280	9290	9270	549
265	20241223	151100	936839890	9290	9290	9290	9290	272
266	20241223	151000	934313010	9290	9290	9290	9270	612
267	20241223	150900	928631140	9290	9290	9290	9280	61
268	20241223	150800	928064470	9290	9280	9290	9280	900
269	20241223	150700	919711610	9280	9270	9280	9270	454
270	20241223	150600	915500710	9280	9280	9290	9280	292
271	20241223	150500	912790940	9280	9280	9290	9260	181
272	20241223	150400	911112030	9290	9280	9290	9280	312
273	20241223	150300	908216660	9270	9270	9280	9260	256
274	20241223	150200	905843610	9280	9260	9280	9260	265
275	20241223	150100	903387260	9260	9270	9280	9260	375
276	20241223	150000	899913510	9280	9280	9290	9270	333
277	20241223	145900	896826130	9290	9280	9290	9280	542
278	20241223	145800	891796350	9280	9280	9280	9270	252
279	20241223	145700	889458010	9270	9270	9280	9270	64
280	20241223	145600	888864160	9280	9270	9280	9260	1036
281	20241223	145500	879267870	9270	9280	9290	9260	3479
282	20241223	145400	847049130	9280	9260	9290	9260	292
283	20241223	145300	844339660	9260	9280	9280	9260	78
284	20241223	145200	843616530	9280	9270	9280	9270	270
285	20241223	145100	841111120	9260	9270	9280	9260	283
286	20241223	145000	838487660	9270	9270	9270	9270	240
287	20241223	144900	836262860	9270	9280	9280	9250	87
288	20241223	144800	835455620	9270	9280	9280	9270	283
289	20241223	144700	832829710	9280	9270	9280	9270	297
290	20241223	144600	830073570	9270	9280	9280	9270	255
291	20241223	144500	827707190	9280	9280	9280	9270	80
292	20241223	144400	826965240	9280	9270	9280	9270	238
293	20241223	144300	824756980	9280	9270	9280	9240	261
294	20241223	144200	822337990	9270	9270	9270	9270	315
295	20241223	144100	819417940	9270	9250	9270	9250	26
296	20241223	144000	819177000	9250	9260	9260	9250	347
297	20241223	143900	815964150	9270	9270	9270	9270	246
298	20241223	143800	813683730	9270	9270	9280	9270	293
299	20241223	143700	810967610	9270	9290	9290	9270	80
300	20241223	143600	810225730	9290	9280	9290	9280	268
301	20241223	143500	807736730	9290	9280	9290	9280	348
302	20241223	143400	804504320	9270	9270	9280	9270	224
303	20241223	143300	802427790	9270	9280	9290	9270	155
304	20241223	143200	800989480	9280	9290	9290	9270	266
305	20241223	143100	798520970	9280	9270	9280	9270	250
306	20241223	143000	796201060	9280	9280	9280	9270	258
307	20241223	142900	793806840	9280	9270	9280	9270	94
308	20241223	142800	792935240	9270	9250	9270	9250	235
309	20241223	142700	790756970	9250	9270	9270	9250	692
310	20241223	142600	784355770	9270	9280	9280	9270	307
311	20241223	142500	781507480	9270	9270	9280	9270	74
312	20241223	142400	780821460	9250	9270	9270	9250	435
313	20241223	142300	776789030	9270	9260	9270	9260	443
314	20241223	142200	772686640	9260	9260	9260	9260	388
315	20241223	142100	769093760	9260	9260	9260	9250	204
316	20241223	142000	767206100	9250	9260	9260	9220	301
317	20241223	141900	764422280	9260	9250	9260	9250	98
318	20241223	141800	763515400	9250	9250	9250	9250	377
319	20241223	141700	760028150	9250	9250	9250	9240	109
320	20241223	141600	759020050	9250	9240	9250	9240	301
321	20241223	141500	756236070	9240	9240	9250	9240	457
322	20241223	141400	752012790	9210	9240	9240	9210	1271
323	20241223	141300	740275160	9240	9240	9240	9240	235
324	20241223	141200	738103760	9240	9240	9240	9230	76
325	20241223	141100	737402070	9230	9220	9240	9220	385
326	20241223	141000	733849460	9230	9230	9230	9230	319
327	20241223	140900	730905090	9230	9230	9230	9230	245
328	20241223	140800	728643740	9230	9230	9230	9220	117
329	20241223	140700	727563850	9230	9220	9230	9210	308
330	20241223	140600	724724180	9220	9210	9220	9210	251
331	20241223	140500	722410200	9210	9200	9210	9190	937
332	20241223	140400	713789080	9200	9200	9200	9200	59
333	20241223	140300	713246280	9190	9190	9190	9190	398
334	20241223	140200	709588660	9190	9190	9190	9180	248
335	20241223	140100	707309610	9190	9160	9190	9160	269
336	20241223	140000	704844250	9160	9150	9160	9150	63
337	20241223	135900	704267230	9140	9140	9140	9140	115
338	20241223	135800	703216130	9130	9140	9140	9130	71
339	20241223	135700	702567500	9130	9130	9130	9130	0
340	20241223	135600	702567500	9130	9130	9130	9130	62
341	20241223	135500	702001440	9120	9120	9120	9120	9
342	20241223	135400	701919360	9130	9130	9130	9130	40
343	20241223	135300	701554160	9130	9150	9150	9130	51
344	20241223	135200	701087600	9140	9140	9140	9140	2
345	20241223	135100	701069320	9150	9150	9150	9150	39
346	20241223	135000	700712470	9150	9150	9150	9150	0
347	20241223	134900	700712470	9150	9140	9150	9140	36
348	20241223	134800	700383080	9130	9130	9130	9130	0
349	20241223	134700	700383080	9130	9140	9140	9130	400
350	20241223	134600	696729880	9150	9150	9150	9150	36
351	20241223	134500	696400480	9150	9150	9150	9150	0
352	20241223	134400	696400480	9150	9150	9150	9150	40
353	20241223	134300	696034480	9140	9140	9140	9140	1
354	20241223	134200	696025340	9150	9150	9150	9150	37
355	20241223	134100	695686790	9140	9140	9140	9140	255
356	20241223	134000	693356090	9150	9150	9150	9150	281
357	20241223	133900	690784940	9150	9160	9160	9150	68
358	20241223	133800	690162380	9150	9150	9150	9150	1
359	20241223	133700	690153230	9160	9160	9160	9160	38
360	20241223	133600	689805150	9160	9160	9160	9160	0
361	20241223	133500	689805150	9160	9160	9160	9160	33
362	20241223	133400	689502870	9160	9150	9160	9150	371
363	20241223	133300	686108210	9150	9150	9150	9150	127
364	20241223	133200	684946160	9150	9150	9150	9150	37
365	20241223	133100	684607610	9160	9160	9160	9160	0
366	20241223	133000	684607610	9160	9180	9180	9150	1643
367	20241223	132900	669570170	9180	9180	9180	9180	0
368	20241223	132800	669570170	9180	9180	9190	9180	56
369	20241223	132700	669056080	9170	9180	9190	9170	93
370	20241223	132600	668202340	9180	9180	9190	9180	78
371	20241223	132500	667485730	9190	9190	9190	9190	47
372	20241223	132400	667053800	9180	9180	9180	9180	2
373	20241223	132300	667035440	9190	9180	9190	9180	57
374	20241223	132200	666512090	9180	9180	9180	9180	16
375	20241223	132100	666365210	9180	9170	9180	9170	97
376	20241223	132000	665475700	9170	9170	9190	9170	29
377	20241223	131900	665209720	9170	9160	9170	9160	64
378	20241223	131800	664622960	9190	9160	9190	9160	184
379	20241223	131700	662935760	9170	9160	9170	9150	132
380	20241223	131600	661727520	9150	9150	9150	9150	18
381	20241223	131500	661562820	9150	9150	9150	9150	0
382	20241223	131400	661562820	9150	9140	9150	9140	58
383	20241223	131300	661032160	9140	9140	9140	9140	35
384	20241223	131200	660712260	9140	9140	9140	9140	63
385	20241223	131100	660136440	9140	9140	9140	9140	42
386	20241223	131000	659752560	9140	9140	9140	9140	0
387	20241223	130900	659752560	9140	9140	9150	9140	41
388	20241223	130800	659377810	9140	9140	9140	9140	78
389	20241223	130700	658664890	9150	9140	9150	9130	139
390	20241223	130600	657395360	9150	9150	9150	9150	5
391	20241223	130500	657349610	9150	9150	9150	9150	145
392	20241223	130400	656022860	9150	9150	9150	9150	42
393	20241223	130300	655638560	9160	9160	9160	9160	0
394	20241223	130200	655638560	9160	9160	9160	9160	161
395	20241223	130100	654163800	9170	9170	9170	9170	1
396	20241223	130000	654154630	9160	9160	9160	9160	63
397	20241223	125900	653577550	9150	9150	9150	9150	2
398	20241223	125800	653559250	9150	9150	9150	9150	20
399	20241223	125700	653376250	9140	9140	9140	9140	6
400	20241223	125600	653321410	9140	9140	9140	9140	0
401	20241223	125500	653321410	9140	9120	9140	9120	46
402	20241223	125400	652901140	9120	9120	9120	9120	11
403	20241223	125300	652800820	9140	9120	9140	9120	6
404	20241223	125200	652746050	9110	9110	9110	9110	0
405	20241223	125100	652746050	9110	9120	9120	9100	911
406	20241223	125000	644450060	9130	9130	9160	9120	323
407	20241223	124900	641503040	9120	9130	9130	9120	32
408	20241223	124800	641211080	9130	9160	9160	9130	236
409	20241223	124700	639054680	9160	9160	9160	9160	1
410	20241223	124600	639045520	9160	9180	9180	9160	82
411	20241223	124500	638292900	9180	9180	9180	9180	0
412	20241223	124400	638292900	9180	9170	9180	9170	41
413	20241223	124300	637916560	9170	9180	9180	9170	53
414	20241223	124200	637430200	9170	9170	9170	9170	0
415	20241223	124100	637430200	9170	9160	9190	9160	4
416	20241223	124000	637393510	9160	9160	9160	9160	50
417	20241223	123900	636935510	9160	9160	9160	9160	60
418	20241223	123800	636385910	9160	9160	9160	9160	1
419	20241223	123700	636376750	9160	9160	9160	9160	50
420	20241223	123600	635918750	9160	9160	9160	9160	80
421	20241223	123500	635185950	9160	9160	9160	9160	0
422	20241223	123400	635185950	9160	9150	9160	9150	206
423	20241223	123300	633299270	9150	9150	9150	9150	0
424	20241223	123200	633299270	9150	9150	9150	9150	3
425	20241223	123100	633271820	9140	9140	9140	9140	10
426	20241223	123000	633180420	9140	9180	9180	9140	924
427	20241223	122900	624724160	9180	9180	9180	9180	1
428	20241223	122800	624714980	9180	9180	9180	9180	66
429	20241223	122700	624109100	9180	9190	9190	9180	10
430	20241223	122600	624017230	9190	9180	9190	9180	30
431	20241223	122500	623741540	9180	9180	9180	9180	41
432	20241223	122400	623365160	9170	9170	9170	9170	1106
433	20241223	122300	613223140	9170	9170	9170	9170	0
434	20241223	122200	613223140	9170	9160	9170	9160	23
435	20241223	122100	613012340	9160	9160	9160	9160	40
436	20241223	122000	612645940	9200	9160	9200	9160	21
437	20241223	121900	612453060	9150	9150	9150	9150	3
438	20241223	121800	612425610	9140	9140	9140	9130	8
439	20241223	121700	612352510	9140	9160	9160	9140	1417
440	20241223	121600	599399810	9150	9160	9160	9150	87
441	20241223	121500	598603140	9160	9180	9180	9160	154
442	20241223	121400	597190760	9180	9190	9190	9180	47
443	20241223	121300	596758970	9200	9200	9200	9200	94
444	20241223	121200	595894170	9200	9200	9200	9200	0
445	20241223	121100	595894170	9200	9200	9200	9200	35
446	20241223	121000	595572170	9200	9200	9200	9200	44
447	20241223	120900	595167370	9190	9190	9190	9190	0
448	20241223	120800	595167370	9190	9180	9190	9180	41
449	20241223	120700	594790590	9180	9190	9190	9180	81
450	20241223	120600	594046210	9200	9200	9200	9200	91
451	20241223	120500	593209010	9190	9190	9190	9190	1
452	20241223	120400	593199820	9200	9200	9200	9200	34
453	20241223	120300	592887020	9200	9200	9200	9200	76
454	20241223	120200	592187820	9190	9190	9190	9190	0
455	20241223	120100	592187820	9190	9190	9190	9190	9
456	20241223	120000	592105110	9190	9200	9200	9190	287
457	20241223	115900	589465780	9200	9190	9200	9190	176
458	20241223	115800	587847700	9180	9180	9180	9180	0
459	20241223	115700	587847700	9180	9180	9180	9180	1
460	20241223	115600	587838520	9180	9180	9180	9180	58
461	20241223	115500	587306080	9170	9170	9170	9170	0
462	20241223	115400	587306080	9170	9180	9180	9170	85
463	20241223	115300	586525790	9170	9170	9170	9170	0
464	20241223	115200	586525790	9170	9160	9170	9160	29
465	20241223	115100	586259870	9150	9150	9150	9150	10
466	20241223	115000	586168370	9150	9150	9170	9140	720
467	20241223	114900	579566900	9150	9140	9150	9140	103
468	20241223	114800	578625020	9130	9130	9130	9130	0
469	20241223	114700	578625020	9130	9140	9140	9130	62
470	20241223	114600	578058590	9140	9130	9140	9130	2
471	20241223	114500	578040320	9130	9140	9140	9130	225
472	20241223	114400	575984700	9150	9150	9150	9150	27
473	20241223	114300	575737650	9160	9160	9160	9160	206
474	20241223	114200	573850690	9170	9170	9170	9170	36
475	20241223	114100	573520570	9170	9170	9170	9170	0
476	20241223	114000	573520570	9170	9170	9170	9170	38
477	20241223	113900	573172110	9160	9160	9160	9160	0
478	20241223	113800	573172110	9160	9170	9170	9160	180
479	20241223	113700	571522970	9170	9170	9170	9170	0
480	20241223	113600	571522970	9170	9170	9170	9170	40
481	20241223	113500	571156170	9170	9170	9170	9170	37
482	20241223	113400	570816880	9170	9170	9170	9170	0
483	20241223	113300	570816880	9170	9170	9170	9170	36
484	20241223	113200	570486760	9170	9170	9180	9170	41
485	20241223	113100	570110780	9170	9170	9180	9170	46
486	20241223	113000	569688820	9170	9170	9170	9170	31
487	20241223	112900	569404550	9170	9180	9180	9170	111
488	20241223	112800	568385990	9180	9180	9180	9180	38
489	20241223	112700	568037150	9180	9180	9180	9180	0
490	20241223	112600	568037150	9180	9180	9180	9180	83
491	20241223	112500	567275210	9170	9170	9170	9170	0
492	20241223	112400	567275210	9170	9170	9170	9170	36
493	20241223	112300	566945090	9180	9180	9180	9180	0
494	20241223	112200	566945090	9180	9170	9180	9170	105
495	20241223	112100	565982230	9170	9170	9170	9170	10
496	20241223	112000	565890530	9170	9170	9170	9170	14
497	20241223	111900	565762150	9170	9170	9170	9170	17
498	20241223	111800	565606260	9160	9160	9160	9160	0
499	20241223	111700	565606260	9160	9150	9170	9150	4
500	20241223	111600	565569630	9170	9170	9170	9170	84
501	20241223	111500	564799350	9180	9180	9180	9180	39
502	20241223	111400	564441330	9170	9170	9170	9170	68
503	20241223	111300	563817770	9170	9170	9170	9170	33
504	20241223	111200	563515160	9170	9170	9170	9170	11
505	20241223	111100	563414290	9170	9170	9170	9170	0
506	20241223	111000	563414290	9170	9170	9170	9170	49
507	20241223	110900	562964960	9170	9170	9170	9170	0
508	20241223	110800	562964960	9170	9150	9170	9150	6
509	20241223	110700	562909980	9140	9170	9170	9120	2389
510	20241223	110600	541088620	9170	9160	9190	9160	6
511	20241223	110500	541033600	9150	9170	9170	9150	504
512	20241223	110400	536420470	9190	9170	9190	9170	2
513	20241223	110300	536402110	9170	9180	9180	9170	504
514	20241223	110200	531777490	9190	9190	9190	9190	11
515	20241223	110100	531676400	9190	9190	9200	9190	107
516	20241223	110000	530693000	9200	9210	9210	9200	73
517	20241223	105900	530020990	9200	9200	9200	9200	0
518	20241223	105800	530020990	9200	9200	9200	9200	22
519	20241223	105700	529818590	9200	9210	9210	9200	97
520	20241223	105600	528925990	9210	9200	9210	9200	423
521	20241223	105500	525034020	9200	9200	9200	9200	140
522	20241223	105400	523746020	9200	9200	9200	9200	40
523	20241223	105300	523378020	9190	9200	9200	9190	57
524	20241223	105200	522853850	9190	9190	9190	9190	30
525	20241223	105100	522578150	9200	9200	9200	9200	56
526	20241223	105000	522062950	9200	9200	9200	9200	29
527	20241223	104900	521796150	9200	9210	9210	9200	184
528	20241223	104800	520103010	9200	9210	9210	9200	56
529	20241223	104700	519587800	9210	9210	9210	9210	87
530	20241223	104600	518786530	9210	9210	9210	9200	437
531	20241223	104500	514765700	9200	9200	9200	9200	87
532	20241223	104400	513965300	9200	9190	9200	9190	50
533	20241223	104300	513505400	9200	9200	9200	9200	120
534	20241223	104200	512401400	9190	9190	9190	9190	112
535	20241223	104100	511372120	9180	9180	9180	9180	0
536	20241223	104000	511372120	9180	9160	9180	9160	36
537	20241223	103900	511041700	9170	9200	9200	9160	233
538	20241223	103800	508901440	9200	9190	9200	9190	111
539	20241223	103700	507881010	9190	9180	9190	9180	77
540	20241223	103600	507173390	9180	9180	9180	9180	7
541	20241223	103500	507109130	9190	9190	9190	9190	58
542	20241223	103400	506576110	9190	9190	9190	9190	0
543	20241223	103300	506576110	9190	9170	9200	9170	90
544	20241223	103200	505748260	9160	9160	9160	9160	5
545	20241223	103100	505702460	9160	9160	9160	9140	220
546	20241223	103000	503689970	9160	9170	9200	9160	105
547	20241223	102900	502726390	9160	9170	9170	9160	22
548	20241223	102800	502524820	9170	9150	9170	9150	409
549	20241223	102700	498774960	9150	9150	9150	9150	0
550	20241223	102600	498774960	9150	9150	9150	9150	35
551	20241223	102500	498454710	9140	9120	9140	9120	7
552	20241223	102400	498390800	9120	9130	9130	9120	526
553	20241223	102300	493593630	9130	9190	9200	9110	1728
554	20241223	102200	477762040	9190	9190	9200	9190	14
555	20241223	102100	477633270	9200	9180	9200	9180	180
556	20241223	102000	475979150	9190	9190	9190	9180	33
557	20241223	101900	475675890	9200	9180	9200	9180	289
558	20241223	101800	473019630	9190	9170	9190	9130	798
559	20241223	101700	465705630	9160	9190	9190	9100	2638
560	20241223	101600	441568530	9210	9210	9210	9200	47
561	20241223	101500	441135710	9200	9220	9220	9170	2333
562	20241223	101400	419717340	9220	9220	9220	9190	43
563	20241223	101300	419320920	9190	9250	9270	9170	3999
564	20241223	101200	382483000	9260	9280	9290	9260	207
565	20241223	101100	380565270	9280	9280	9300	9270	1870
566	20241223	101000	363182430	9280	9260	9280	9250	123
567	20241223	100900	362042260	9260	9190	9300	9180	3388
568	20241223	100800	330650400	9190	9180	9190	9180	76
569	20241223	100700	329952160	9180	9160	9180	9160	149
570	20241223	100600	328585800	9160	9170	9180	9160	39
571	20241223	100500	328228160	9180	9170	9180	9170	9
572	20241223	100400	328145560	9170	9160	9180	9160	1418
573	20241223	100300	315131370	9160	9180	9180	9160	126
574	20241223	100200	313976530	9180	9160	9250	9160	2021
575	20241223	100100	295397240	9160	9120	9160	9120	1151
576	20241223	100000	284875030	9110	9070	9110	9070	1743
577	20241223	095900	269032550	9060	9080	9080	9060	63
578	20241223	095800	268461140	9080	9070	9080	9070	620
579	20241223	095700	262837480	9060	9050	9060	9050	262
580	20241223	095600	260463970	9040	9040	9040	9040	0
581	20241223	095500	260463970	9040	9030	9040	9030	636
582	20241223	095400	254716440	9030	9060	9060	9030	2028
583	20241223	095300	236400600	9060	9070	9070	9060	10
584	20241223	095200	236309950	9060	9060	9070	9060	624
585	20241223	095100	230655500	9060	9060	9060	9060	35
586	20241223	095000	230338400	9070	9050	9070	9050	244
587	20241223	094900	228128080	9060	9040	9060	9020	1475
588	20241223	094800	214816780	9040	9050	9050	9040	46
589	20241223	094700	214400580	9050	9010	9060	9010	2482
590	20241223	094600	192026230	9010	9050	9060	9010	5703
591	20241223	094500	140578870	9060	9080	9080	9050	21
592	20241223	094400	140388450	9060	9050	9090	9050	1294
593	20241223	094300	128676880	9050	9050	9050	9050	38
594	20241223	094200	128332980	9050	9080	9080	9040	2046
595	20241223	094100	109812410	9080	9080	9090	9080	40
596	20241223	094000	109449200	9080	9070	9080	9070	51
597	20241223	093900	108986130	9080	9070	9090	9070	39
598	20241223	093800	108632010	9090	9070	9090	9070	362
599	20241223	093700	105343570	9060	9060	9060	9040	84
600	20241223	093600	104582590	9040	9020	9060	9020	592
601	20241223	093500	99226320	9030	9010	9030	9010	169
602	20241223	093400	97702440	9010	9000	9010	9000	53
603	20241223	093300	97224930	9010	9000	9010	9000	750
604	20241223	093200	90473490	8990	8980	8990	8970	208
605	20241223	093100	88605350	8980	8980	8980	8980	4
606	20241223	093000	88569430	8980	8980	8990	8960	40
607	20241223	092900	88210240	8980	8960	8980	8960	345
608	20241223	092800	85118740	8950	8950	8950	8950	1
609	20241223	092700	85109790	8960	8960	8960	8960	36
610	20241223	092600	84787230	8960	8950	8960	8950	16
611	20241223	092500	84644010	8960	8970	8970	8960	3
612	20241223	092400	84617120	8990	8950	8990	8950	8
613	20241223	092300	84545300	8960	8960	8990	8960	93
614	20241223	092200	83711770	8980	8950	8990	8950	47
615	20241223	092100	83289290	8940	8950	8950	8940	34
616	20241223	092000	82985320	8950	8960	8960	8950	94
617	20241223	091900	82143170	8980	8980	8980	8970	130
618	20241223	091800	80976270	8980	8990	9000	8980	9
619	20241223	091700	80895390	8990	8970	8990	8970	154
620	20241223	091600	79511400	8990	8970	8990	8970	10
621	20241223	091500	79421600	8990	8970	8990	8950	112
622	20241223	091400	78417200	8970	8980	8990	8970	378
623	20241223	091300	75022770	8990	8990	9000	8980	70
624	20241223	091200	74393080	8990	8980	8990	8980	140
625	20241223	091100	73134880	8990	8930	8990	8930	3117
626	20241223	091000	45267520	8930	8910	8930	8910	159
627	20241223	090900	43848960	8910	8910	8910	8900	134
628	20241223	090800	42655490	8900	8920	8920	8900	101
629	20241223	090700	41756240	8920	8930	8930	8920	28
630	20241223	090600	41506470	8930	8930	8930	8930	1290
631	20241223	090500	29986770	8930	8930	8930	8930	12
632	20241223	090400	29879610	8930	8930	8930	8930	128
633	20241223	090300	28736570	8930	8900	8930	8900	1440
634	20241223	090200	15891000	8880	8880	8880	8860	250
635	20241223	090100	13671800	8880	8880	8880	8880	4
636	20241223	090000	13636280	8790	8780	8790	8780	1553