KissMeData/105840/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	201400	913583000	6640	6640	6640	6640	2637
3	20241223	201300	913583000	6640	6640	6640	6640	0
4	20241223	201200	913583000	6640	6640	6640	6640	0
5	20241223	201100	913583000	6640	6640	6640	6640	0
6	20241223	201000	913583000	6640	6640	6640	6640	0
7	20241223	200900	913583000	6640	6640	6640	6640	0
8	20241223	200800	913583000	6640	6640	6640	6640	0
9	20241223	200700	913583000	6640	6640	6640	6640	0
10	20241223	200600	913583000	6640	6640	6640	6640	0
11	20241223	200500	913583000	6640	6640	6640	6640	0
12	20241223	200400	913583000	6640	6640	6640	6640	0
13	20241223	200300	913583000	6640	6640	6640	6640	0
14	20241223	200200	913583000	6640	6640	6640	6640	0
15	20241223	200100	913583000	6640	6640	6640	6640	0
16	20241223	200000	913583000	6640	6640	6640	6640	0
17	20241223	195900	913583000	6640	6640	6640	6640	0
18	20241223	195800	913583000	6640	6640	6640	6640	0
19	20241223	195700	913583000	6640	6640	6640	6640	0
20	20241223	195600	913583000	6640	6640	6640	6640	0
21	20241223	195500	913583000	6640	6640	6640	6640	0
22	20241223	195400	913583000	6640	6640	6640	6640	0
23	20241223	195300	913583000	6640	6640	6640	6640	0
24	20241223	195200	913583000	6640	6640	6640	6640	0
25	20241223	195100	913583000	6640	6640	6640	6640	0
26	20241223	195000	913583000	6640	6640	6640	6640	0
27	20241223	194900	913583000	6640	6640	6640	6640	0
28	20241223	194800	913583000	6640	6640	6640	6640	0
29	20241223	194700	913583000	6640	6640	6640	6640	0
30	20241223	194600	913583000	6640	6640	6640	6640	0
31	20241223	194500	913583000	6640	6640	6640	6640	0
32	20241223	194400	913583000	6640	6640	6640	6640	2637
33	20241223	194300	913583000	6640	6640	6640	6640	0
34	20241223	194200	913583000	6640	6640	6640	6640	0
35	20241223	194100	913583000	6640	6640	6640	6640	0
36	20241223	194000	913583000	6640	6640	6640	6640	0
37	20241223	193900	913583000	6640	6640	6640	6640	0
38	20241223	193800	913583000	6640	6640	6640	6640	0
39	20241223	193700	913583000	6640	6640	6640	6640	0
40	20241223	193600	913583000	6640	6640	6640	6640	0
41	20241223	193500	913583000	6640	6640	6640	6640	0
42	20241223	193400	913583000	6640	6640	6640	6640	0
43	20241223	193300	913583000	6640	6640	6640	6640	0
44	20241223	193200	913583000	6640	6640	6640	6640	0
45	20241223	193100	913583000	6640	6640	6640	6640	0
46	20241223	193000	913583000	6640	6640	6640	6640	0
47	20241223	192900	913583000	6640	6640	6640	6640	0
48	20241223	192800	913583000	6640	6640	6640	6640	0
49	20241223	192700	913583000	6640	6640	6640	6640	0
50	20241223	192600	913583000	6640	6640	6640	6640	0
51	20241223	192500	913583000	6640	6640	6640	6640	0
52	20241223	192400	913583000	6640	6640	6640	6640	0
53	20241223	192300	913583000	6640	6640	6640	6640	0
54	20241223	192200	913583000	6640	6640	6640	6640	0
55	20241223	192100	913583000	6640	6640	6640	6640	0
56	20241223	192000	913583000	6640	6640	6640	6640	0
57	20241223	191900	913583000	6640	6640	6640	6640	0
58	20241223	191800	913583000	6640	6640	6640	6640	0
59	20241223	191700	913583000	6640	6640	6640	6640	0
60	20241223	191600	913583000	6640	6640	6640	6640	0
61	20241223	191500	913583000	6640	6640	6640	6640	0
62	20241223	191400	913583000	6640	6640	6640	6640	2637
63	20241223	191300	913583000	6640	6640	6640	6640	0
64	20241223	191200	913583000	6640	6640	6640	6640	0
65	20241223	191100	913583000	6640	6640	6640	6640	0
66	20241223	191000	913583000	6640	6640	6640	6640	0
67	20241223	190900	913583000	6640	6640	6640	6640	0
68	20241223	190800	913583000	6640	6640	6640	6640	0
69	20241223	190700	913583000	6640	6640	6640	6640	0
70	20241223	190600	913583000	6640	6640	6640	6640	0
71	20241223	190500	913583000	6640	6640	6640	6640	0
72	20241223	190400	913583000	6640	6640	6640	6640	0
73	20241223	190300	913583000	6640	6640	6640	6640	0
74	20241223	190200	913583000	6640	6640	6640	6640	0
75	20241223	190100	913583000	6640	6640	6640	6640	0
76	20241223	190000	913583000	6640	6640	6640	6640	0
77	20241223	185900	913583000	6640	6640	6640	6640	0
78	20241223	185800	913583000	6640	6640	6640	6640	0
79	20241223	185700	913583000	6640	6640	6640	6640	0
80	20241223	185600	913583000	6640	6640	6640	6640	0
81	20241223	185500	913583000	6640	6640	6640	6640	0
82	20241223	185400	913583000	6640	6640	6640	6640	0
83	20241223	185300	913583000	6640	6640	6640	6640	0
84	20241223	185200	913583000	6640	6640	6640	6640	0
85	20241223	185100	913583000	6640	6640	6640	6640	0
86	20241223	185000	913583000	6640	6640	6640	6640	0
87	20241223	184900	913583000	6640	6640	6640	6640	0
88	20241223	184800	913583000	6640	6640	6640	6640	0
89	20241223	184700	913583000	6640	6640	6640	6640	0
90	20241223	184600	913583000	6640	6640	6640	6640	0
91	20241223	184500	913583000	6640	6640	6640	6640	0
92	20241223	184400	913583000	6640	6640	6640	6640	2637
93	20241223	184300	913583000	6640	6640	6640	6640	0
94	20241223	184200	913583000	6640	6640	6640	6640	0
95	20241223	184100	913583000	6640	6640	6640	6640	0
96	20241223	184000	913583000	6640	6640	6640	6640	0
97	20241223	183900	913583000	6640	6640	6640	6640	0
98	20241223	183800	913583000	6640	6640	6640	6640	0
99	20241223	183700	913583000	6640	6640	6640	6640	0
100	20241223	183600	913583000	6640	6640	6640	6640	0
101	20241223	183500	913583000	6640	6640	6640	6640	0
102	20241223	183400	913583000	6640	6640	6640	6640	0
103	20241223	183300	913583000	6640	6640	6640	6640	0
104	20241223	183200	913583000	6640	6640	6640	6640	0
105	20241223	183100	913583000	6640	6640	6640	6640	0
106	20241223	183000	913583000	6640	6640	6640	6640	0
107	20241223	182900	913583000	6640	6640	6640	6640	0
108	20241223	182800	913583000	6640	6640	6640	6640	0
109	20241223	182700	913583000	6640	6640	6640	6640	0
110	20241223	182600	913583000	6640	6640	6640	6640	0
111	20241223	182500	913583000	6640	6640	6640	6640	0
112	20241223	182400	913583000	6640	6640	6640	6640	0
113	20241223	182300	913583000	6640	6640	6640	6640	0
114	20241223	182200	913583000	6640	6640	6640	6640	0
115	20241223	182100	913583000	6640	6640	6640	6640	0
116	20241223	182000	913583000	6640	6640	6640	6640	0
117	20241223	181900	913583000	6640	6640	6640	6640	0
118	20241223	181800	913583000	6640	6640	6640	6640	0
119	20241223	181700	913583000	6640	6640	6640	6640	0
120	20241223	181600	913583000	6640	6640	6640	6640	0
121	20241223	181500	913583000	6640	6640	6640	6640	0
122	20241223	181400	913583000	6640	6640	6640	6640	2637
123	20241223	181300	913583000	6640	6640	6640	6640	0
124	20241223	181200	913583000	6640	6640	6640	6640	0
125	20241223	181100	913583000	6640	6640	6640	6640	0
126	20241223	181000	913583000	6640	6640	6640	6640	0
127	20241223	180900	913583000	6640	6640	6640	6640	0
128	20241223	180800	913583000	6640	6640	6640	6640	0
129	20241223	180700	913583000	6640	6640	6640	6640	0
130	20241223	180600	913583000	6640	6640	6640	6640	0
131	20241223	180500	913583000	6640	6640	6640	6640	0
132	20241223	180400	913583000	6640	6640	6640	6640	0
133	20241223	180300	913583000	6640	6640	6640	6640	0
134	20241223	180200	913583000	6640	6640	6640	6640	0
135	20241223	180100	913583000	6640	6640	6640	6640	0
136	20241223	180000	913583000	6640	6640	6640	6640	0
137	20241223	175900	913583000	6640	6640	6640	6640	0
138	20241223	175800	913583000	6640	6640	6640	6640	0
139	20241223	175700	913583000	6640	6640	6640	6640	0
140	20241223	175600	913583000	6640	6640	6640	6640	0
141	20241223	175500	913583000	6640	6640	6640	6640	0
142	20241223	175400	913583000	6640	6640	6640	6640	0
143	20241223	175300	913583000	6640	6640	6640	6640	0
144	20241223	175200	913583000	6640	6640	6640	6640	0
145	20241223	175100	913583000	6640	6640	6640	6640	0
146	20241223	175000	913583000	6640	6640	6640	6640	0
147	20241223	174900	913583000	6640	6640	6640	6640	0
148	20241223	174800	913583000	6640	6640	6640	6640	0
149	20241223	174700	913583000	6640	6640	6640	6640	0
150	20241223	174600	913583000	6640	6640	6640	6640	0
151	20241223	174500	913583000	6640	6640	6640	6640	0
152	20241223	174400	913583000	6640	6640	6640	6640	2637
153	20241223	174300	913583000	6640	6640	6640	6640	0
154	20241223	174200	913583000	6640	6640	6640	6640	0
155	20241223	174100	913583000	6640	6640	6640	6640	0
156	20241223	174000	913583000	6640	6640	6640	6640	0
157	20241223	173900	913583000	6640	6640	6640	6640	0
158	20241223	173800	913583000	6640	6640	6640	6640	0
159	20241223	173700	913583000	6640	6640	6640	6640	0
160	20241223	173600	913583000	6640	6640	6640	6640	0
161	20241223	173500	913583000	6640	6640	6640	6640	0
162	20241223	173400	913583000	6640	6640	6640	6640	0
163	20241223	173300	913583000	6640	6640	6640	6640	0
164	20241223	173200	913583000	6640	6640	6640	6640	0
165	20241223	173100	913583000	6640	6640	6640	6640	0
166	20241223	173000	913583000	6640	6640	6640	6640	0
167	20241223	172900	913583000	6640	6640	6640	6640	0
168	20241223	172800	913583000	6640	6640	6640	6640	0
169	20241223	172700	913583000	6640	6640	6640	6640	0
170	20241223	172600	913583000	6640	6640	6640	6640	0
171	20241223	172500	913583000	6640	6640	6640	6640	0
172	20241223	172400	913583000	6640	6640	6640	6640	0
173	20241223	172300	913583000	6640	6640	6640	6640	0
174	20241223	172200	913583000	6640	6640	6640	6640	0
175	20241223	172100	913583000	6640	6640	6640	6640	0
176	20241223	172000	913583000	6640	6640	6640	6640	0
177	20241223	171900	913583000	6640	6640	6640	6640	0
178	20241223	171800	913583000	6640	6640	6640	6640	0
179	20241223	171700	913583000	6640	6640	6640	6640	0
180	20241223	171600	913583000	6640	6640	6640	6640	0
181	20241223	171500	913583000	6640	6640	6640	6640	0
182	20241223	171400	913583000	6640	6640	6640	6640	2637
183	20241223	171300	913583000	6640	6640	6640	6640	0
184	20241223	171200	913583000	6640	6640	6640	6640	0
185	20241223	171100	913583000	6640	6640	6640	6640	0
186	20241223	171000	913583000	6640	6640	6640	6640	0
187	20241223	170900	913583000	6640	6640	6640	6640	0
188	20241223	170800	913583000	6640	6640	6640	6640	0
189	20241223	170700	913583000	6640	6640	6640	6640	0
190	20241223	170600	913583000	6640	6640	6640	6640	0
191	20241223	170500	913583000	6640	6640	6640	6640	0
192	20241223	170400	913583000	6640	6640	6640	6640	0
193	20241223	170300	913583000	6640	6640	6640	6640	0
194	20241223	170200	913583000	6640	6640	6640	6640	0
195	20241223	170100	913583000	6640	6640	6640	6640	0
196	20241223	170000	913583000	6640	6640	6640	6640	0
197	20241223	165900	913583000	6640	6640	6640	6640	0
198	20241223	165800	913583000	6640	6640	6640	6640	0
199	20241223	165700	913583000	6640	6640	6640	6640	0
200	20241223	165600	913583000	6640	6640	6640	6640	0
201	20241223	165500	913583000	6640	6640	6640	6640	0
202	20241223	165400	913583000	6640	6640	6640	6640	0
203	20241223	165300	913583000	6640	6640	6640	6640	0
204	20241223	165200	913583000	6640	6640	6640	6640	0
205	20241223	165100	913583000	6640	6640	6640	6640	0
206	20241223	165000	913583000	6640	6640	6640	6640	0
207	20241223	164900	913583000	6640	6640	6640	6640	0
208	20241223	164800	913583000	6640	6640	6640	6640	0
209	20241223	164700	913583000	6640	6640	6640	6640	0
210	20241223	164600	913583000	6640	6640	6640	6640	0
211	20241223	164500	913583000	6640	6640	6640	6640	0
212	20241223	164400	913583000	6640	6640	6640	6640	2637
213	20241223	164300	913583000	6640	6640	6640	6640	0
214	20241223	164200	913583000	6640	6640	6640	6640	0
215	20241223	164100	913583000	6640	6640	6640	6640	0
216	20241223	164000	913583000	6640	6640	6640	6640	0
217	20241223	163900	913583000	6640	6640	6640	6640	0
218	20241223	163800	913583000	6640	6640	6640	6640	0
219	20241223	163700	913583000	6640	6640	6640	6640	0
220	20241223	163600	913583000	6640	6640	6640	6640	0
221	20241223	163500	913583000	6640	6640	6640	6640	0
222	20241223	163400	913583000	6640	6640	6640	6640	0
223	20241223	163300	913583000	6640	6640	6640	6640	0
224	20241223	163200	913583000	6640	6640	6640	6640	0
225	20241223	163100	913583000	6640	6640	6640	6640	0
226	20241223	163000	913583000	6640	6640	6640	6640	0
227	20241223	162900	913583000	6640	6640	6640	6640	0
228	20241223	162800	913583000	6640	6640	6640	6640	0
229	20241223	162700	913583000	6640	6640	6640	6640	0
230	20241223	162600	913583000	6640	6640	6640	6640	0
231	20241223	162500	913583000	6640	6640	6640	6640	0
232	20241223	162400	913583000	6640	6640	6640	6640	0
233	20241223	162300	913583000	6640	6640	6640	6640	0
234	20241223	162200	913583000	6640	6640	6640	6640	0
235	20241223	162100	913583000	6640	6640	6640	6640	0
236	20241223	162000	913583000	6640	6640	6640	6640	0
237	20241223	161900	913583000	6640	6640	6640	6640	0
238	20241223	161800	913583000	6640	6640	6640	6640	0
239	20241223	161700	913583000	6640	6640	6640	6640	0
240	20241223	161600	913583000	6640	6640	6640	6640	0
241	20241223	161500	913583000	6640	6640	6640	6640	0
242	20241223	161400	913583000	6640	6640	6640	6640	2637
243	20241223	161300	913583000	6640	6640	6640	6640	0
244	20241223	161200	913583000	6640	6640	6640	6640	0
245	20241223	161100	913583000	6640	6640	6640	6640	0
246	20241223	161000	913583000	6640	6640	6640	6640	0
247	20241223	160900	913583000	6640	6640	6640	6640	0
248	20241223	160800	913583000	6640	6640	6640	6640	0
249	20241223	160700	913583000	6640	6640	6640	6640	0
250	20241223	160600	913583000	6640	6640	6640	6640	0
251	20241223	160500	913583000	6640	6640	6640	6640	0
252	20241223	160400	913583000	6640	6640	6640	6640	0
253	20241223	160300	913583000	6640	6640	6640	6640	0
254	20241223	160200	913583000	6640	6640	6640	6640	0
255	20241223	160100	913583000	6640	6640	6640	6640	0
256	20241223	160000	913583000	6640	6640	6640	6640	0
257	20241223	155900	913583000	6640	6640	6640	6640	0
258	20241223	155800	913583000	6640	6640	6640	6640	0
259	20241223	155700	913583000	6640	6640	6640	6640	0
260	20241223	155600	913583000	6640	6640	6640	6640	0
261	20241223	155500	913583000	6640	6640	6640	6640	0
262	20241223	155400	913583000	6640	6640	6640	6640	0
263	20241223	155300	913583000	6640	6640	6640	6640	0
264	20241223	155200	913583000	6640	6640	6640	6640	0
265	20241223	155100	913583000	6640	6640	6640	6640	0
266	20241223	155000	913583000	6640	6640	6640	6640	0
267	20241223	154900	913583000	6640	6640	6640	6640	0
268	20241223	154800	913583000	6640	6640	6640	6640	0
269	20241223	154700	913583000	6640	6640	6640	6640	0
270	20241223	154600	913583000	6640	6640	6640	6640	0
271	20241223	154500	913583000	6640	6640	6640	6640	0
272	20241223	154400	913583000	6640	6640	6640	6640	2637
273	20241223	154300	913583000	6640	6640	6640	6640	0
274	20241223	154200	913583000	6640	6640	6640	6640	0
275	20241223	154100	913583000	6640	6640	6640	6640	0
276	20241223	154000	913583000	6640	6640	6640	6640	0
277	20241223	153900	913583000	6640	6640	6640	6640	0
278	20241223	153800	913583000	6640	6640	6640	6640	0
279	20241223	153700	913583000	6640	6640	6640	6640	0
280	20241223	153600	913583000	6640	6640	6640	6640	0
281	20241223	153500	913583000	6640	6640	6640	6640	0
282	20241223	153400	913583000	6640	6640	6640	6640	0
283	20241223	153300	913583000	6640	6640	6640	6640	0
284	20241223	153200	913583000	6640	6640	6640	6640	0
285	20241223	153100	913583000	6640	6640	6640	6640	0
286	20241223	153000	913583000	6640	6640	6640	6640	2637
287	20241223	152900	896073320	6640	6640	6640	6640	0
288	20241223	152800	896073320	6640	6640	6640	6640	0
289	20241223	152700	896073320	6640	6640	6640	6640	0
290	20241223	152600	896073320	6640	6640	6640	6640	0
291	20241223	152500	896073320	6640	6640	6640	6640	0
292	20241223	152400	896073320	6640	6640	6640	6640	0
293	20241223	152300	896073320	6640	6640	6640	6640	0
294	20241223	152200	896073320	6640	6640	6640	6640	0
295	20241223	152100	896073320	6640	6640	6640	6640	0
296	20241223	152000	896073320	6640	6640	6640	6640	0
297	20241223	151900	896073320	6640	6640	6640	6640	91
298	20241223	151800	895469080	6640	6640	6640	6640	73
299	20241223	151700	894984360	6640	6630	6640	6630	55
300	20241223	151600	894619360	6640	6640	6640	6640	93
301	20241223	151500	894001840	6630	6630	6630	6630	40
302	20241223	151400	893736640	6630	6620	6630	6620	1507
303	20241223	151300	883752650	6620	6620	6620	6620	230
304	20241223	151200	882230050	6620	6620	6620	6620	20
305	20241223	151100	882097650	6630	6630	6630	6630	8
306	20241223	151000	882044610	6630	6630	6630	6630	1
307	20241223	150900	882037980	6640	6640	6640	6600	678
308	20241223	150800	877555740	6640	6640	6640	6640	0
309	20241223	150700	877555740	6640	6640	6640	6640	1
310	20241223	150600	877549100	6650	6630	6650	6630	450
311	20241223	150500	874565580	6630	6640	6650	6630	1410
312	20241223	150400	865203350	6640	6640	6640	6640	113
313	20241223	150300	864453030	6640	6640	6640	6640	1
314	20241223	150200	864446390	6640	6640	6640	6640	100
315	20241223	150100	863782390	6640	6640	6640	6630	144
316	20241223	150000	862827530	6640	6640	6640	6640	0
317	20241223	145900	862827530	6640	6640	6640	6640	1
318	20241223	145800	862820890	6630	6630	6630	6630	100
319	20241223	145700	862157890	6640	6640	6640	6640	0
320	20241223	145600	862157890	6640	6640	6640	6640	11
321	20241223	145500	862084850	6640	6640	6640	6640	2
322	20241223	145400	862071570	6640	6640	6640	6640	5
323	20241223	145300	862038370	6650	6650	6650	6650	0
324	20241223	145200	862038370	6650	6630	6650	6630	4868
325	20241223	145100	829717740	6630	6630	6630	6630	1
326	20241223	145000	829711110	6630	6630	6630	6630	0
327	20241223	144900	829711110	6630	6630	6630	6630	31
328	20241223	144800	829505580	6630	6630	6630	6630	7
329	20241223	144700	829459170	6630	6630	6630	6630	20
330	20241223	144600	829326570	6630	6610	6630	6610	94
331	20241223	144500	828705210	6630	6630	6630	6630	0
332	20241223	144400	828705210	6630	6620	6630	6610	407
333	20241223	144300	826011620	6630	6630	6630	6630	0
334	20241223	144200	826011620	6630	6640	6640	6630	180
335	20241223	144100	824818070	6640	6630	6640	6630	2
336	20241223	144000	824804800	6640	6640	6640	6640	2
337	20241223	143900	824791520	6640	6640	6640	6640	1
338	20241223	143800	824784880	6630	6630	6630	6630	0
339	20241223	143700	824784880	6630	6630	6630	6630	17
340	20241223	143600	824672170	6650	6650	6650	6650	1
341	20241223	143500	824665520	6650	6650	6650	6650	4
342	20241223	143400	824638920	6650	6650	6650	6650	169
343	20241223	143300	823515070	6650	6650	6650	6650	1
344	20241223	143200	823508420	6650	6650	6650	6650	0
345	20241223	143100	823508420	6650	6650	6650	6650	1
346	20241223	143000	823501770	6650	6650	6650	6650	0
347	20241223	142900	823501770	6650	6650	6650	6650	1
348	20241223	142800	823495120	6650	6650	6650	6650	5
349	20241223	142700	823461870	6650	6650	6650	6650	0
350	20241223	142600	823461870	6650	6650	6650	6650	1
351	20241223	142500	823455220	6640	6630	6640	6630	1832
352	20241223	142400	811293540	6600	6610	6610	6600	1000
353	20241223	142300	804690000	6620	6620	6620	6620	1
354	20241223	142200	804683380	6630	6630	6630	6630	0
355	20241223	142100	804683380	6630	6630	6630	6630	1
356	20241223	142000	804676750	6630	6630	6630	6630	0
357	20241223	141900	804676750	6630	6630	6630	6630	1
358	20241223	141800	804670120	6610	6610	6610	6610	1
359	20241223	141700	804663510	6630	6630	6630	6630	0
360	20241223	141600	804663510	6630	6630	6630	6630	1
361	20241223	141500	804656880	6630	6630	6630	6630	0
362	20241223	141400	804656880	6630	6630	6630	6630	0
363	20241223	141300	804656880	6630	6630	6630	6630	1
364	20241223	141200	804650250	6630	6620	6630	6620	27
365	20241223	141100	804471250	6630	6630	6630	6630	1
366	20241223	141000	804464620	6630	6630	6630	6630	0
367	20241223	140900	804464620	6630	6630	6630	6630	29
368	20241223	140800	804272350	6630	6630	6630	6630	0
369	20241223	140700	804272350	6630	6630	6630	6630	0
370	20241223	140600	804272350	6630	6630	6630	6630	0
371	20241223	140500	804272350	6630	6630	6630	6630	1
372	20241223	140400	804265720	6630	6630	6630	6630	20
373	20241223	140300	804133120	6630	6630	6630	6630	1
374	20241223	140200	804126490	6610	6610	6610	6610	40
375	20241223	140100	803862090	6610	6630	6630	6610	51
376	20241223	140000	803524960	6630	6630	6630	6630	0
377	20241223	135900	803524960	6630	6630	6630	6630	1
378	20241223	135800	803518330	6620	6620	6620	6620	0
379	20241223	135700	803518330	6620	6620	6620	6620	50
380	20241223	135600	803187330	6620	6620	6620	6620	403
381	20241223	135500	800519470	6620	6630	6630	6620	5
382	20241223	135400	800486360	6620	6620	6620	6620	3
383	20241223	135300	800466500	6620	6630	6630	6620	7
384	20241223	135200	800420150	6630	6630	6630	6630	8
385	20241223	135100	800367110	6630	6630	6630	6630	1
386	20241223	135000	800360480	6630	6640	6640	6630	4
387	20241223	134900	800333950	6640	6640	6640	6640	1
388	20241223	134800	800327310	6630	6630	6630	6630	2
389	20241223	134700	800314050	6640	6640	6640	6640	0
390	20241223	134600	800314050	6640	6640	6640	6640	0
391	20241223	134500	800314050	6640	6650	6650	6640	185
392	20241223	134400	799085630	6640	6640	6640	6640	1
393	20241223	134300	799078990	6650	6650	6650	6650	1
394	20241223	134200	799072340	6650	6650	6650	6650	1
395	20241223	134100	799065690	6650	6650	6650	6650	1
396	20241223	134000	799059040	6650	6650	6650	6650	0
397	20241223	133900	799059040	6650	6650	6660	6650	143
398	20241223	133800	798108050	6660	6670	6670	6660	55
399	20241223	133700	797741740	6660	6660	6660	6660	418
400	20241223	133600	794957860	6630	6660	6660	6630	23
401	20241223	133500	794804710	6670	6630	6670	6620	8930
402	20241223	133400	735439250	6640	6640	6640	6640	0
403	20241223	133300	735439250	6640	6630	6640	6630	170
404	20241223	133200	734312140	6620	6620	6620	6620	285
405	20241223	133100	732425440	6630	6630	6630	6630	91
406	20241223	133000	731822110	6620	6620	6620	6620	500
407	20241223	132900	728512110	6630	6630	6630	6630	200
408	20241223	132800	727186110	6640	6640	6640	6640	0
409	20241223	132700	727186110	6640	6640	6640	6640	1
410	20241223	132600	727179470	6630	6630	6630	6630	757
411	20241223	132500	722160560	6640	6630	6640	6630	501
412	20241223	132400	718838920	6630	6630	6630	6630	0
413	20241223	132300	718838920	6630	6630	6640	6630	8
414	20241223	132200	718785870	6630	6630	6630	6630	6
415	20241223	132100	718746090	6640	6640	6640	6630	301
416	20241223	132000	716749950	6630	6630	6630	6630	449
417	20241223	131900	713773080	6630	6630	6630	6630	1
418	20241223	131800	713766450	6640	6630	6640	6630	922
419	20241223	131700	707653240	6640	6640	6640	6640	1
420	20241223	131600	707646600	6640	6630	6640	6630	306
421	20241223	131500	705617760	6640	6640	6640	6640	1
422	20241223	131400	705611120	6640	6640	6640	6640	0
423	20241223	131300	705611120	6640	6640	6640	6640	1
424	20241223	131200	705604480	6640	6640	6640	6640	43
425	20241223	131100	705318960	6640	6640	6640	6640	1
426	20241223	131000	705312320	6630	6630	6630	6630	151
427	20241223	130900	704311190	6640	6640	6640	6640	24
428	20241223	130800	704151830	6640	6640	6640	6640	0
429	20241223	130700	704151830	6640	6640	6640	6640	1
430	20241223	130600	704145190	6640	6640	6640	6640	0
431	20241223	130500	704145190	6640	6640	6640	6640	161
432	20241223	130400	703076150	6640	6640	6640	6640	0
433	20241223	130300	703076150	6640	6640	6640	6640	181
434	20241223	130200	701874310	6650	6640	6650	6640	25
435	20241223	130100	701708120	6640	6640	6640	6640	141
436	20241223	130000	700771880	6640	6640	6640	6640	74
437	20241223	125900	700280520	6640	6640	6640	6640	10
438	20241223	125800	700214120	6640	6640	6640	6640	50
439	20241223	125700	699882120	6640	6640	6640	6640	271
440	20241223	125600	698082680	6640	6640	6640	6640	1998
441	20241223	125500	684815960	6630	6630	6630	6630	13
442	20241223	125400	684729770	6630	6630	6630	6630	0
443	20241223	125300	684729770	6630	6630	6630	6630	42
444	20241223	125200	684451310	6630	6630	6630	6630	394
445	20241223	125100	681839090	6630	6630	6640	6630	5
446	20241223	125000	681805920	6630	6640	6640	6630	310
447	20241223	124900	679750380	6640	6640	6640	6640	285
448	20241223	124800	677857980	6640	6640	6640	6640	0
449	20241223	124700	677857980	6640	6640	6640	6640	27
450	20241223	124600	677678700	6640	6640	6640	6640	0
451	20241223	124500	677678700	6640	6640	6640	6640	0
452	20241223	124400	677678700	6640	6640	6640	6640	49
453	20241223	124300	677353340	6640	6640	6640	6640	0
454	20241223	124200	677353340	6640	6630	6640	6630	1006
455	20241223	124100	670683500	6630	6630	6630	6630	0
456	20241223	124000	670683500	6630	6630	6630	6630	0
457	20241223	123900	670683500	6630	6640	6640	6630	1587
458	20241223	123800	660153480	6640	6620	6640	6620	1754
459	20241223	123700	648519810	6620	6620	6620	6620	0
460	20241223	123600	648519810	6620	6620	6620	6620	0
461	20241223	123500	648519810	6620	6620	6620	6620	75
462	20241223	123400	648023310	6630	6630	6630	6630	300
463	20241223	123300	646034310	6620	6620	6620	6620	1
464	20241223	123200	646027690	6630	6630	6630	6630	43
465	20241223	123100	645742600	6630	6630	6630	6630	1
466	20241223	123000	645735970	6630	6630	6630	6630	0
467	20241223	122900	645735970	6630	6630	6630	6630	0
468	20241223	122800	645735970	6630	6630	6630	6630	0
469	20241223	122700	645735970	6630	6630	6630	6630	11
470	20241223	122600	645663040	6630	6630	6630	6630	0
471	20241223	122500	645663040	6630	6630	6630	6630	2
472	20241223	122400	645649780	6610	6610	6610	6610	0
473	20241223	122300	645649780	6610	6610	6610	6610	0
474	20241223	122200	645649780	6610	6610	6610	6610	8
475	20241223	122100	645596900	6610	6610	6610	6610	0
476	20241223	122000	645596900	6610	6610	6610	6610	0
477	20241223	121900	645596900	6610	6610	6610	6610	0
478	20241223	121800	645596900	6610	6610	6610	6610	1
479	20241223	121700	645590290	6640	6640	6640	6640	592
480	20241223	121600	641659410	6640	6640	6640	6640	0
481	20241223	121500	641659410	6640	6640	6640	6640	83
482	20241223	121400	641108290	6640	6640	6640	6640	0
483	20241223	121300	641108290	6640	6640	6640	6640	0
484	20241223	121200	641108290	6640	6640	6640	6640	10
485	20241223	121100	641041890	6650	6650	6650	6650	12
486	20241223	121000	640962090	6640	6640	6640	6640	0
487	20241223	120900	640962090	6640	6640	6640	6640	0
488	20241223	120800	640962090	6640	6640	6640	6640	1500
489	20241223	120700	631002090	6640	6640	6640	6640	500
490	20241223	120600	627682090	6640	6640	6640	6640	20
491	20241223	120500	627549290	6640	6640	6640	6640	0
492	20241223	120400	627549290	6640	6640	6640	6640	3
493	20241223	120300	627529370	6640	6640	6640	6640	51
494	20241223	120200	627190730	6640	6620	6640	6620	1146
495	20241223	120100	619582220	6630	6630	6630	6630	0
496	20241223	120000	619582220	6630	6630	6640	6630	377
497	20241223	115900	617082280	6630	6620	6630	6620	107
498	20241223	115800	616373870	6630	6620	6630	6610	1222
499	20241223	115700	608283920	6620	6620	6620	6620	494
500	20241223	115600	605013640	6610	6610	6610	6610	100
501	20241223	115500	604352640	6620	6610	6620	6610	184
502	20241223	115400	603136220	6620	6620	6620	6620	0
503	20241223	115300	603136220	6620	6620	6620	6620	8
504	20241223	115200	603083260	6610	6610	6610	6610	269
505	20241223	115100	601305170	6570	6570	6570	6570	0
506	20241223	115000	601305170	6570	6570	6570	6570	0
507	20241223	114900	601305170	6570	6570	6570	6570	0
508	20241223	114800	601305170	6570	6570	6570	6570	0
509	20241223	114700	601305170	6570	6610	6610	6570	100
510	20241223	114600	600646170	6610	6610	6610	6610	450
511	20241223	114500	597671670	6610	6610	6610	6610	26
512	20241223	114400	597499810	6560	6560	6560	6560	0
513	20241223	114300	597499810	6560	6560	6560	6560	0
514	20241223	114200	597499810	6560	6600	6600	6560	2124
515	20241223	114100	583549980	6610	6620	6620	6610	106
516	20241223	114000	582849210	6630	6640	6640	6630	265
517	20241223	113900	581092210	6640	6640	6640	6640	25
518	20241223	113800	580926210	6640	6640	6640	6640	0
519	20241223	113700	580926210	6640	6640	6640	6640	0
520	20241223	113600	580926210	6640	6640	6640	6640	14
521	20241223	113500	580833250	6640	6640	6640	6640	2
522	20241223	113400	580819970	6630	6630	6630	6630	10
523	20241223	113300	580753670	6630	6630	6640	6630	26
524	20241223	113200	580581270	6650	6650	6650	6650	0
525	20241223	113100	580581270	6650	6640	6650	6640	2124
526	20241223	113000	566462330	6640	6640	6640	6640	0
527	20241223	112900	566462330	6640	6640	6640	6640	5
528	20241223	112800	566429130	6640	6640	6640	6640	0
529	20241223	112700	566429130	6640	6640	6640	6640	0
530	20241223	112600	566429130	6640	6640	6640	6640	0
531	20241223	112500	566429130	6640	6610	6640	6610	8
532	20241223	112400	566376070	6620	6640	6640	6620	31
533	20241223	112300	566170830	6600	6600	6600	6600	0
534	20241223	112200	566170830	6600	6640	6650	6600	33
535	20241223	112100	565952560	6610	6620	6650	6610	3065
536	20241223	112000	545594960	6620	6620	6620	6620	181
537	20241223	111900	544396740	6620	6620	6620	6620	262
538	20241223	111800	542662300	6620	6620	6620	6620	22
539	20241223	111700	542516660	6630	6620	6630	6620	4
540	20241223	111600	542490160	6630	6620	6630	6620	4
541	20241223	111500	542463660	6630	6620	6630	6620	1200
542	20241223	111400	534518520	6620	6620	6620	6620	0
543	20241223	111300	534518520	6620	6620	6620	6620	0
544	20241223	111200	534518520	6620	6610	6620	6600	3291
545	20241223	111100	512763350	6600	6600	6600	6600	301
546	20241223	111000	510776750	6600	6600	6600	6600	20
547	20241223	110900	510644750	6610	6610	6610	6610	119
548	20241223	110800	509858160	6620	6620	6620	6620	110
549	20241223	110700	509129960	6620	6600	6620	6600	733
550	20241223	110600	504277930	6610	6620	6620	6610	73
551	20241223	110500	503795370	6620	6620	6620	6620	19
552	20241223	110400	503669590	6610	6610	6610	6610	262
553	20241223	110300	501937770	6600	6600	6600	6600	0
554	20241223	110200	501937770	6600	6600	6600	6600	10
555	20241223	110100	501871770	6620	6620	6620	6620	0
556	20241223	110000	501871770	6620	6620	6620	6620	150
557	20241223	105900	500878770	6620	6620	6620	6620	23
558	20241223	105800	500726510	6620	6610	6620	6610	1156
559	20241223	105700	493085340	6610	6610	6610	6610	0
560	20241223	105600	493085340	6610	6610	6610	6610	2025
561	20241223	105500	479700090	6610	6610	6620	6610	367
562	20241223	105400	477271700	6620	6620	6620	6620	5
563	20241223	105300	477238600	6620	6620	6620	6620	90
564	20241223	105200	476642800	6620	6620	6620	6620	20
565	20241223	105100	476510400	6610	6620	6620	6610	145
566	20241223	105000	475551650	6630	6620	6630	6620	261
567	20241223	104900	473822940	6620	6620	6620	6620	0
568	20241223	104800	473822940	6620	6620	6620	6620	33
569	20241223	104700	473604480	6620	6610	6620	6610	139
570	20241223	104600	472685240	6610	6610	6610	6610	20
571	20241223	104500	472553040	6620	6620	6630	6620	520
572	20241223	104400	469106610	6610	6610	6620	6610	64
573	20241223	104300	468683300	6620	6620	6620	6610	177
574	20241223	104200	467511610	6620	6620	6630	6620	113
575	20241223	104100	466763100	6630	6620	6630	6610	530
576	20241223	104000	463253800	6620	6600	6620	6600	542
577	20241223	103900	459675090	6590	6580	6590	6580	5376
578	20241223	103800	424250220	6590	6590	6590	6590	0
579	20241223	103700	424250220	6590	6590	6590	6590	5
580	20241223	103600	424217270	6580	6580	6580	6580	0
581	20241223	103500	424217270	6580	6580	6580	6580	323
582	20241223	103400	422091930	6580	6580	6580	6580	2
583	20241223	103300	422078770	6580	6590	6600	6580	116
584	20241223	103200	421313880	6600	6590	6600	6580	863
585	20241223	103100	415621260	6580	6560	6580	6560	2388
586	20241223	103000	399940070	6560	6560	6560	6560	0
587	20241223	102900	399940070	6560	6560	6560	6560	0
588	20241223	102800	399940070	6560	6560	6560	6560	580
589	20241223	102700	396135270	6570	6570	6570	6570	55
590	20241223	102600	395773920	6570	6570	6570	6570	5
591	20241223	102500	395741070	6580	6560	6580	6540	1787
592	20241223	102400	384052640	6580	6570	6580	6570	197
593	20241223	102300	382757380	6580	6580	6580	6580	400
594	20241223	102200	380125380	6580	6580	6580	6580	1
595	20241223	102100	380118800	6560	6560	6560	6560	98
596	20241223	102000	379475920	6590	6590	6590	6590	56
597	20241223	101900	379106880	6580	6580	6580	6580	33
598	20241223	101800	378889740	6590	6590	6590	6590	10
599	20241223	101700	378823840	6600	6540	6600	6540	9519
600	20241223	101600	316197370	6560	6550	6560	6550	22
601	20241223	101500	316053200	6560	6550	6560	6550	320
602	20241223	101400	313957000	6560	6560	6560	6530	26
603	20241223	101300	313786590	6560	6560	6560	6560	266
604	20241223	101200	312041630	6560	6560	6560	6560	200
605	20241223	101100	310729630	6560	6530	6560	6530	11023
606	20241223	101000	238616350	6530	6530	6530	6530	0
607	20241223	100900	238616350	6530	6530	6530	6530	0
608	20241223	100800	238616350	6530	6530	6530	6530	900
609	20241223	100700	232739350	6530	6530	6530	6530	126
610	20241223	100600	231916570	6530	6510	6530	6500	530
611	20241223	100500	228463270	6510	6510	6510	6510	8
612	20241223	100400	228411190	6520	6520	6520	6520	100
613	20241223	100300	227759190	6520	6520	6520	6520	0
614	20241223	100200	227759190	6520	6510	6520	6510	21
615	20241223	100100	227622470	6500	6500	6500	6500	167
616	20241223	100000	226536970	6510	6510	6510	6510	43
617	20241223	095900	226257040	6530	6530	6530	6530	0
618	20241223	095800	226257040	6530	6530	6530	6530	0
619	20241223	095700	226257040	6530	6530	6530	6530	0
620	20241223	095600	226257040	6530	6530	6530	6530	0
621	20241223	095500	226257040	6530	6530	6530	6530	7
622	20241223	095400	226211330	6520	6530	6530	6520	134
623	20241223	095300	225336330	6530	6530	6530	6530	0
624	20241223	095200	225336330	6530	6520	6530	6520	108
625	20241223	095100	224632090	6520	6520	6520	6520	237
626	20241223	095000	223086850	6520	6520	6520	6520	4
627	20241223	094900	223060770	6520	6520	6520	6520	6
628	20241223	094800	223021650	6520	6520	6520	6520	7
629	20241223	094700	222976010	6520	6520	6520	6520	2
630	20241223	094600	222962970	6520	6520	6520	6520	194
631	20241223	094500	221698090	6520	6520	6520	6520	2
632	20241223	094400	221685050	6520	6530	6530	6520	531
633	20241223	094300	218217710	6530	6530	6530	6530	12
634	20241223	094200	218139350	6530	6530	6530	6520	2053
635	20241223	094100	204733460	6530	6530	6530	6520	29
636	20241223	094000	204544350	6530	6530	6530	6510	2191
637	20241223	093900	190241120	6520	6500	6520	6500	969
638	20241223	093800	183923440	6500	6510	6510	6490	1709
639	20241223	093700	172809410	6510	6510	6520	6510	122
640	20241223	093600	172015070	6510	6510	6510	6510	4
641	20241223	093500	171989030	6520	6510	6520	6510	96
642	20241223	093400	171364060	6510	6520	6520	6510	277
643	20241223	093300	169560780	6500	6510	6510	6500	755
644	20241223	093200	164645740	6510	6510	6510	6510	100
645	20241223	093100	163994740	6500	6500	6500	6500	463
646	20241223	093000	160985240	6500	6510	6510	6500	270
647	20241223	092900	159227760	6520	6520	6520	6520	0
648	20241223	092800	159227760	6520	6520	6520	6520	612
649	20241223	092700	155237520	6520	6520	6520	6520	250
650	20241223	092600	153607520	6520	6480	6520	6480	640
651	20241223	092500	149448950	6470	6470	6470	6470	1
652	20241223	092400	149442480	6470	6470	6470	6470	101
653	20241223	092300	148789010	6470	6470	6470	6470	131
654	20241223	092200	147941440	6470	6470	6470	6470	77
655	20241223	092100	147443250	6480	6480	6480	6480	0
656	20241223	092000	147443250	6480	6470	6480	6470	366
657	20241223	091900	145075210	6470	6480	6480	6470	112
658	20241223	091800	144350050	6490	6490	6490	6490	74
659	20241223	091700	143869790	6500	6500	6500	6500	5
660	20241223	091600	143837290	6490	6490	6490	6490	363
661	20241223	091500	141481420	6480	6480	6480	6480	1
662	20241223	091400	141474940	6480	6480	6480	6480	23
663	20241223	091300	141325900	6500	6490	6500	6490	150
664	20241223	091200	140351080	6510	6510	6510	6510	10
665	20241223	091100	140285980	6510	6490	6510	6490	1124
666	20241223	091000	132979660	6450	6470	6510	6430	1610
667	20241223	090900	122584860	6470	6470	6520	6470	64
668	20241223	090800	122168250	6500	6460	6550	6460	15000
669	20241223	090700	24808090	6460	6430	6460	6430	1407
670	20241223	090600	15739570	6390	6390	6390	6390	9
671	20241223	090500	15682060	6440	6430	6440	6430	387
672	20241223	090400	13190770	6440	6440	6440	6440	0
673	20241223	090300	13190770	6440	6440	6440	6440	15
674	20241223	090200	13094170	6440	6390	6440	6390	92
675	20241223	090100	12506190	6460	6460	6460	6450	209
676	20241223	090000	11158080	6490	6360	6490	6360	1737