KissMeData/373110/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	213100	535153285	3940	3940	3940	3940	1594
3	20241223	213000	535153285	3940	3940	3940	3940	0
4	20241223	212900	535153285	3940	3940	3940	3940	0
5	20241223	212800	535153285	3940	3940	3940	3940	0
6	20241223	212700	535153285	3940	3940	3940	3940	0
7	20241223	212600	535153285	3940	3940	3940	3940	0
8	20241223	212500	535153285	3940	3940	3940	3940	0
9	20241223	212400	535153285	3940	3940	3940	3940	0
10	20241223	212300	535153285	3940	3940	3940	3940	0
11	20241223	212200	535153285	3940	3940	3940	3940	0
12	20241223	212100	535153285	3940	3940	3940	3940	0
13	20241223	212000	535153285	3940	3940	3940	3940	0
14	20241223	211900	535153285	3940	3940	3940	3940	0
15	20241223	211800	535153285	3940	3940	3940	3940	0
16	20241223	211700	535153285	3940	3940	3940	3940	0
17	20241223	211600	535153285	3940	3940	3940	3940	0
18	20241223	211500	535153285	3940	3940	3940	3940	0
19	20241223	211400	535153285	3940	3940	3940	3940	0
20	20241223	211300	535153285	3940	3940	3940	3940	0
21	20241223	211200	535153285	3940	3940	3940	3940	0
22	20241223	211100	535153285	3940	3940	3940	3940	0
23	20241223	211000	535153285	3940	3940	3940	3940	0
24	20241223	210900	535153285	3940	3940	3940	3940	0
25	20241223	210800	535153285	3940	3940	3940	3940	0
26	20241223	210700	535153285	3940	3940	3940	3940	0
27	20241223	210600	535153285	3940	3940	3940	3940	0
28	20241223	210500	535153285	3940	3940	3940	3940	0
29	20241223	210400	535153285	3940	3940	3940	3940	0
30	20241223	210300	535153285	3940	3940	3940	3940	0
31	20241223	210200	535153285	3940	3940	3940	3940	0
32	20241223	210100	535153285	3940	3940	3940	3940	1594
33	20241223	210000	535153285	3940	3940	3940	3940	0
34	20241223	205900	535153285	3940	3940	3940	3940	0
35	20241223	205800	535153285	3940	3940	3940	3940	0
36	20241223	205700	535153285	3940	3940	3940	3940	0
37	20241223	205600	535153285	3940	3940	3940	3940	0
38	20241223	205500	535153285	3940	3940	3940	3940	0
39	20241223	205400	535153285	3940	3940	3940	3940	0
40	20241223	205300	535153285	3940	3940	3940	3940	0
41	20241223	205200	535153285	3940	3940	3940	3940	0
42	20241223	205100	535153285	3940	3940	3940	3940	0
43	20241223	205000	535153285	3940	3940	3940	3940	0
44	20241223	204900	535153285	3940	3940	3940	3940	0
45	20241223	204800	535153285	3940	3940	3940	3940	0
46	20241223	204700	535153285	3940	3940	3940	3940	0
47	20241223	204600	535153285	3940	3940	3940	3940	0
48	20241223	204500	535153285	3940	3940	3940	3940	0
49	20241223	204400	535153285	3940	3940	3940	3940	0
50	20241223	204300	535153285	3940	3940	3940	3940	0
51	20241223	204200	535153285	3940	3940	3940	3940	0
52	20241223	204100	535153285	3940	3940	3940	3940	0
53	20241223	204000	535153285	3940	3940	3940	3940	0
54	20241223	203900	535153285	3940	3940	3940	3940	0
55	20241223	203800	535153285	3940	3940	3940	3940	0
56	20241223	203700	535153285	3940	3940	3940	3940	0
57	20241223	203600	535153285	3940	3940	3940	3940	0
58	20241223	203500	535153285	3940	3940	3940	3940	0
59	20241223	203400	535153285	3940	3940	3940	3940	0
60	20241223	203300	535153285	3940	3940	3940	3940	0
61	20241223	203200	535153285	3940	3940	3940	3940	0
62	20241223	203100	535153285	3940	3940	3940	3940	1594
63	20241223	203000	535153285	3940	3940	3940	3940	0
64	20241223	202900	535153285	3940	3940	3940	3940	0
65	20241223	202800	535153285	3940	3940	3940	3940	0
66	20241223	202700	535153285	3940	3940	3940	3940	0
67	20241223	202600	535153285	3940	3940	3940	3940	0
68	20241223	202500	535153285	3940	3940	3940	3940	0
69	20241223	202400	535153285	3940	3940	3940	3940	0
70	20241223	202300	535153285	3940	3940	3940	3940	0
71	20241223	202200	535153285	3940	3940	3940	3940	0
72	20241223	202100	535153285	3940	3940	3940	3940	0
73	20241223	202000	535153285	3940	3940	3940	3940	0
74	20241223	201900	535153285	3940	3940	3940	3940	0
75	20241223	201800	535153285	3940	3940	3940	3940	0
76	20241223	201700	535153285	3940	3940	3940	3940	0
77	20241223	201600	535153285	3940	3940	3940	3940	0
78	20241223	201500	535153285	3940	3940	3940	3940	0
79	20241223	201400	535153285	3940	3940	3940	3940	0
80	20241223	201300	535153285	3940	3940	3940	3940	0
81	20241223	201200	535153285	3940	3940	3940	3940	0
82	20241223	201100	535153285	3940	3940	3940	3940	0
83	20241223	201000	535153285	3940	3940	3940	3940	0
84	20241223	200900	535153285	3940	3940	3940	3940	0
85	20241223	200800	535153285	3940	3940	3940	3940	0
86	20241223	200700	535153285	3940	3940	3940	3940	0
87	20241223	200600	535153285	3940	3940	3940	3940	0
88	20241223	200500	535153285	3940	3940	3940	3940	0
89	20241223	200400	535153285	3940	3940	3940	3940	0
90	20241223	200300	535153285	3940	3940	3940	3940	0
91	20241223	200200	535153285	3940	3940	3940	3940	0
92	20241223	200100	535153285	3940	3940	3940	3940	1594
93	20241223	200000	535153285	3940	3940	3940	3940	0
94	20241223	195900	535153285	3940	3940	3940	3940	0
95	20241223	195800	535153285	3940	3940	3940	3940	0
96	20241223	195700	535153285	3940	3940	3940	3940	0
97	20241223	195600	535153285	3940	3940	3940	3940	0
98	20241223	195500	535153285	3940	3940	3940	3940	0
99	20241223	195400	535153285	3940	3940	3940	3940	0
100	20241223	195300	535153285	3940	3940	3940	3940	0
101	20241223	195200	535153285	3940	3940	3940	3940	0
102	20241223	195100	535153285	3940	3940	3940	3940	0
103	20241223	195000	535153285	3940	3940	3940	3940	0
104	20241223	194900	535153285	3940	3940	3940	3940	0
105	20241223	194800	535153285	3940	3940	3940	3940	0
106	20241223	194700	535153285	3940	3940	3940	3940	0
107	20241223	194600	535153285	3940	3940	3940	3940	0
108	20241223	194500	535153285	3940	3940	3940	3940	0
109	20241223	194400	535153285	3940	3940	3940	3940	0
110	20241223	194300	535153285	3940	3940	3940	3940	0
111	20241223	194200	535153285	3940	3940	3940	3940	0
112	20241223	194100	535153285	3940	3940	3940	3940	0
113	20241223	194000	535153285	3940	3940	3940	3940	0
114	20241223	193900	535153285	3940	3940	3940	3940	0
115	20241223	193800	535153285	3940	3940	3940	3940	0
116	20241223	193700	535153285	3940	3940	3940	3940	0
117	20241223	193600	535153285	3940	3940	3940	3940	0
118	20241223	193500	535153285	3940	3940	3940	3940	0
119	20241223	193400	535153285	3940	3940	3940	3940	0
120	20241223	193300	535153285	3940	3940	3940	3940	0
121	20241223	193200	535153285	3940	3940	3940	3940	0
122	20241223	193100	535153285	3940	3940	3940	3940	1594
123	20241223	193000	535153285	3940	3940	3940	3940	0
124	20241223	192900	535153285	3940	3940	3940	3940	0
125	20241223	192800	535153285	3940	3940	3940	3940	0
126	20241223	192700	535153285	3940	3940	3940	3940	0
127	20241223	192600	535153285	3940	3940	3940	3940	0
128	20241223	192500	535153285	3940	3940	3940	3940	0
129	20241223	192400	535153285	3940	3940	3940	3940	0
130	20241223	192300	535153285	3940	3940	3940	3940	0
131	20241223	192200	535153285	3940	3940	3940	3940	0
132	20241223	192100	535153285	3940	3940	3940	3940	0
133	20241223	192000	535153285	3940	3940	3940	3940	0
134	20241223	191900	535153285	3940	3940	3940	3940	0
135	20241223	191800	535153285	3940	3940	3940	3940	0
136	20241223	191700	535153285	3940	3940	3940	3940	0
137	20241223	191600	535153285	3940	3940	3940	3940	0
138	20241223	191500	535153285	3940	3940	3940	3940	0
139	20241223	191400	535153285	3940	3940	3940	3940	0
140	20241223	191300	535153285	3940	3940	3940	3940	0
141	20241223	191200	535153285	3940	3940	3940	3940	0
142	20241223	191100	535153285	3940	3940	3940	3940	0
143	20241223	191000	535153285	3940	3940	3940	3940	0
144	20241223	190900	535153285	3940	3940	3940	3940	0
145	20241223	190800	535153285	3940	3940	3940	3940	0
146	20241223	190700	535153285	3940	3940	3940	3940	0
147	20241223	190600	535153285	3940	3940	3940	3940	0
148	20241223	190500	535153285	3940	3940	3940	3940	0
149	20241223	190400	535153285	3940	3940	3940	3940	0
150	20241223	190300	535153285	3940	3940	3940	3940	0
151	20241223	190200	535153285	3940	3940	3940	3940	0
152	20241223	190100	535153285	3940	3940	3940	3940	1594
153	20241223	190000	535153285	3940	3940	3940	3940	0
154	20241223	185900	535153285	3940	3940	3940	3940	0
155	20241223	185800	535153285	3940	3940	3940	3940	0
156	20241223	185700	535153285	3940	3940	3940	3940	0
157	20241223	185600	535153285	3940	3940	3940	3940	0
158	20241223	185500	535153285	3940	3940	3940	3940	0
159	20241223	185400	535153285	3940	3940	3940	3940	0
160	20241223	185300	535153285	3940	3940	3940	3940	0
161	20241223	185200	535153285	3940	3940	3940	3940	0
162	20241223	185100	535153285	3940	3940	3940	3940	0
163	20241223	185000	535153285	3940	3940	3940	3940	0
164	20241223	184900	535153285	3940	3940	3940	3940	0
165	20241223	184800	535153285	3940	3940	3940	3940	0
166	20241223	184700	535153285	3940	3940	3940	3940	0
167	20241223	184600	535153285	3940	3940	3940	3940	0
168	20241223	184500	535153285	3940	3940	3940	3940	0
169	20241223	184400	535153285	3940	3940	3940	3940	0
170	20241223	184300	535153285	3940	3940	3940	3940	0
171	20241223	184200	535153285	3940	3940	3940	3940	0
172	20241223	184100	535153285	3940	3940	3940	3940	0
173	20241223	184000	535153285	3940	3940	3940	3940	0
174	20241223	183900	535153285	3940	3940	3940	3940	0
175	20241223	183800	535153285	3940	3940	3940	3940	0
176	20241223	183700	535153285	3940	3940	3940	3940	0
177	20241223	183600	535153285	3940	3940	3940	3940	0
178	20241223	183500	535153285	3940	3940	3940	3940	0
179	20241223	183400	535153285	3940	3940	3940	3940	0
180	20241223	183300	535153285	3940	3940	3940	3940	0
181	20241223	183200	535153285	3940	3940	3940	3940	0
182	20241223	183100	535153285	3940	3940	3940	3940	1594
183	20241223	183000	535153285	3940	3940	3940	3940	0
184	20241223	182900	535153285	3940	3940	3940	3940	0
185	20241223	182800	535153285	3940	3940	3940	3940	0
186	20241223	182700	535153285	3940	3940	3940	3940	0
187	20241223	182600	535153285	3940	3940	3940	3940	0
188	20241223	182500	535153285	3940	3940	3940	3940	0
189	20241223	182400	535153285	3940	3940	3940	3940	0
190	20241223	182300	535153285	3940	3940	3940	3940	0
191	20241223	182200	535153285	3940	3940	3940	3940	0
192	20241223	182100	535153285	3940	3940	3940	3940	0
193	20241223	182000	535153285	3940	3940	3940	3940	0
194	20241223	181900	535153285	3940	3940	3940	3940	0
195	20241223	181800	535153285	3940	3940	3940	3940	0
196	20241223	181700	535153285	3940	3940	3940	3940	0
197	20241223	181600	535153285	3940	3940	3940	3940	0
198	20241223	181500	535153285	3940	3940	3940	3940	0
199	20241223	181400	535153285	3940	3940	3940	3940	0
200	20241223	181300	535153285	3940	3940	3940	3940	0
201	20241223	181200	535153285	3940	3940	3940	3940	0
202	20241223	181100	535153285	3940	3940	3940	3940	0
203	20241223	181000	535153285	3940	3940	3940	3940	0
204	20241223	180900	535153285	3940	3940	3940	3940	0
205	20241223	180800	535153285	3940	3940	3940	3940	0
206	20241223	180700	535153285	3940	3940	3940	3940	0
207	20241223	180600	535153285	3940	3940	3940	3940	0
208	20241223	180500	535153285	3940	3940	3940	3940	0
209	20241223	180400	535153285	3940	3940	3940	3940	0
210	20241223	180300	535153285	3940	3940	3940	3940	0
211	20241223	180200	535153285	3940	3940	3940	3940	0
212	20241223	180100	535153285	3940	3940	3940	3940	1594
213	20241223	180000	535153285	3940	3940	3940	3940	0
214	20241223	175900	535153285	3940	3940	3940	3940	0
215	20241223	175800	535153285	3940	3940	3940	3940	0
216	20241223	175700	535153285	3940	3940	3940	3940	0
217	20241223	175600	535153285	3940	3940	3940	3940	0
218	20241223	175500	535153285	3940	3940	3940	3940	0
219	20241223	175400	535153285	3940	3940	3940	3940	0
220	20241223	175300	535153285	3940	3940	3940	3940	0
221	20241223	175200	535153285	3940	3940	3940	3940	0
222	20241223	175100	535153285	3940	3940	3940	3940	0
223	20241223	175000	535153285	3940	3940	3940	3940	0
224	20241223	174900	535153285	3940	3940	3940	3940	0
225	20241223	174800	535153285	3940	3940	3940	3940	0
226	20241223	174700	535153285	3940	3940	3940	3940	0
227	20241223	174600	535153285	3940	3940	3940	3940	0
228	20241223	174500	535153285	3940	3940	3940	3940	0
229	20241223	174400	535153285	3940	3940	3940	3940	0
230	20241223	174300	535153285	3940	3940	3940	3940	0
231	20241223	174200	535153285	3940	3940	3940	3940	0
232	20241223	174100	535153285	3940	3940	3940	3940	0
233	20241223	174000	535153285	3940	3940	3940	3940	0
234	20241223	173900	535153285	3940	3940	3940	3940	0
235	20241223	173800	535153285	3940	3940	3940	3940	0
236	20241223	173700	535153285	3940	3940	3940	3940	0
237	20241223	173600	535153285	3940	3940	3940	3940	0
238	20241223	173500	535153285	3940	3940	3940	3940	0
239	20241223	173400	535153285	3940	3940	3940	3940	0
240	20241223	173300	535153285	3940	3940	3940	3940	0
241	20241223	173200	535153285	3940	3940	3940	3940	0
242	20241223	173100	535153285	3940	3940	3940	3940	1594
243	20241223	173000	535153285	3940	3940	3940	3940	0
244	20241223	172900	535153285	3940	3940	3940	3940	0
245	20241223	172800	535153285	3940	3940	3940	3940	0
246	20241223	172700	535153285	3940	3940	3940	3940	0
247	20241223	172600	535153285	3940	3940	3940	3940	0
248	20241223	172500	535153285	3940	3940	3940	3940	0
249	20241223	172400	535153285	3940	3940	3940	3940	0
250	20241223	172300	535153285	3940	3940	3940	3940	0
251	20241223	172200	535153285	3940	3940	3940	3940	0
252	20241223	172100	535153285	3940	3940	3940	3940	0
253	20241223	172000	535153285	3940	3940	3940	3940	0
254	20241223	171900	535153285	3940	3940	3940	3940	0
255	20241223	171800	535153285	3940	3940	3940	3940	0
256	20241223	171700	535153285	3940	3940	3940	3940	0
257	20241223	171600	535153285	3940	3940	3940	3940	0
258	20241223	171500	535153285	3940	3940	3940	3940	0
259	20241223	171400	535153285	3940	3940	3940	3940	0
260	20241223	171300	535153285	3940	3940	3940	3940	0
261	20241223	171200	535153285	3940	3940	3940	3940	0
262	20241223	171100	535153285	3940	3940	3940	3940	0
263	20241223	171000	535153285	3940	3940	3940	3940	0
264	20241223	170900	535153285	3940	3940	3940	3940	0
265	20241223	170800	535153285	3940	3940	3940	3940	0
266	20241223	170700	535153285	3940	3940	3940	3940	0
267	20241223	170600	535153285	3940	3940	3940	3940	0
268	20241223	170500	535153285	3940	3940	3940	3940	0
269	20241223	170400	535153285	3940	3940	3940	3940	0
270	20241223	170300	535153285	3940	3940	3940	3940	0
271	20241223	170200	535153285	3940	3940	3940	3940	0
272	20241223	170100	535153285	3940	3940	3940	3940	1594
273	20241223	170000	535153285	3940	3940	3940	3940	0
274	20241223	165900	535153285	3940	3940	3940	3940	0
275	20241223	165800	535153285	3940	3940	3940	3940	0
276	20241223	165700	535153285	3940	3940	3940	3940	0
277	20241223	165600	535153285	3940	3940	3940	3940	0
278	20241223	165500	535153285	3940	3940	3940	3940	0
279	20241223	165400	535153285	3940	3940	3940	3940	0
280	20241223	165300	535153285	3940	3940	3940	3940	0
281	20241223	165200	535153285	3940	3940	3940	3940	0
282	20241223	165100	535153285	3940	3940	3940	3940	0
283	20241223	165000	535153285	3940	3940	3940	3940	0
284	20241223	164900	535153285	3940	3940	3940	3940	0
285	20241223	164800	535153285	3940	3940	3940	3940	0
286	20241223	164700	535153285	3940	3940	3940	3940	0
287	20241223	164600	535153285	3940	3940	3940	3940	0
288	20241223	164500	535153285	3940	3940	3940	3940	0
289	20241223	164400	535153285	3940	3940	3940	3940	0
290	20241223	164300	535153285	3940	3940	3940	3940	0
291	20241223	164200	535153285	3940	3940	3940	3940	0
292	20241223	164100	535153285	3940	3940	3940	3940	0
293	20241223	164000	535153285	3940	3940	3940	3940	0
294	20241223	163900	535153285	3940	3940	3940	3940	0
295	20241223	163800	535153285	3940	3940	3940	3940	0
296	20241223	163700	535153285	3940	3940	3940	3940	0
297	20241223	163600	535153285	3940	3940	3940	3940	0
298	20241223	163500	535153285	3940	3940	3940	3940	0
299	20241223	163400	535153285	3940	3940	3940	3940	0
300	20241223	163300	535153285	3940	3940	3940	3940	0
301	20241223	163200	535153285	3940	3940	3940	3940	0
302	20241223	163100	535153285	3940	3940	3940	3940	1594
303	20241223	163000	535153285	3940	3940	3940	3940	0
304	20241223	162900	535153285	3940	3940	3940	3940	0
305	20241223	162800	535153285	3940	3940	3940	3940	0
306	20241223	162700	535153285	3940	3940	3940	3940	0
307	20241223	162600	535153285	3940	3940	3940	3940	0
308	20241223	162500	535153285	3940	3940	3940	3940	0
309	20241223	162400	535153285	3940	3940	3940	3940	0
310	20241223	162300	535153285	3940	3940	3940	3940	0
311	20241223	162200	535153285	3940	3940	3940	3940	0
312	20241223	162100	535153285	3940	3940	3940	3940	0
313	20241223	162000	535153285	3940	3940	3940	3940	0
314	20241223	161900	535153285	3940	3940	3940	3940	0
315	20241223	161800	535153285	3940	3940	3940	3940	0
316	20241223	161700	535153285	3940	3940	3940	3940	0
317	20241223	161600	535153285	3940	3940	3940	3940	0
318	20241223	161500	535153285	3940	3940	3940	3940	0
319	20241223	161400	535153285	3940	3940	3940	3940	0
320	20241223	161300	535153285	3940	3940	3940	3940	0
321	20241223	161200	535153285	3940	3940	3940	3940	0
322	20241223	161100	535153285	3940	3940	3940	3940	0
323	20241223	161000	535153285	3940	3940	3940	3940	0
324	20241223	160900	535153285	3940	3940	3940	3940	0
325	20241223	160800	535153285	3940	3940	3940	3940	0
326	20241223	160700	535153285	3940	3940	3940	3940	0
327	20241223	160600	535153285	3940	3940	3940	3940	0
328	20241223	160500	535153285	3940	3940	3940	3940	0
329	20241223	160400	535153285	3940	3940	3940	3940	0
330	20241223	160300	535153285	3940	3940	3940	3940	0
331	20241223	160200	535153285	3940	3940	3940	3940	0
332	20241223	160100	535153285	3940	3940	3940	3940	1594
333	20241223	160000	535153285	3940	3940	3940	3940	0
334	20241223	155900	535153285	3940	3940	3940	3940	0
335	20241223	155800	535153285	3940	3940	3940	3940	0
336	20241223	155700	535153285	3940	3940	3940	3940	0
337	20241223	155600	535153285	3940	3940	3940	3940	0
338	20241223	155500	535153285	3940	3940	3940	3940	0
339	20241223	155400	535153285	3940	3940	3940	3940	0
340	20241223	155300	535153285	3940	3940	3940	3940	0
341	20241223	155200	535153285	3940	3940	3940	3940	0
342	20241223	155100	535153285	3940	3940	3940	3940	0
343	20241223	155000	535153285	3940	3940	3940	3940	0
344	20241223	154900	535153285	3940	3940	3940	3940	0
345	20241223	154800	535153285	3940	3940	3940	3940	0
346	20241223	154700	535153285	3940	3940	3940	3940	0
347	20241223	154600	535153285	3940	3940	3940	3940	0
348	20241223	154500	535153285	3940	3940	3940	3940	0
349	20241223	154400	535153285	3940	3940	3940	3940	0
350	20241223	154300	535153285	3940	3940	3940	3940	0
351	20241223	154200	535153285	3940	3940	3940	3940	0
352	20241223	154100	535153285	3940	3940	3940	3940	0
353	20241223	154000	535153285	3940	3940	3940	3940	0
354	20241223	153900	535153285	3940	3940	3940	3940	0
355	20241223	153800	535153285	3940	3940	3940	3940	0
356	20241223	153700	535153285	3940	3940	3940	3940	0
357	20241223	153600	535153285	3940	3940	3940	3940	0
358	20241223	153500	535153285	3940	3940	3940	3940	0
359	20241223	153400	535153285	3940	3940	3940	3940	0
360	20241223	153300	535153285	3940	3940	3940	3940	0
361	20241223	153200	535153285	3940	3940	3940	3940	0
362	20241223	153100	535153285	3940	3940	3940	3940	1594
363	20241223	153000	535153285	3940	3940	3940	3940	1594
364	20241223	152900	528872925	3940	3940	3940	3940	0
365	20241223	152800	528872925	3940	3940	3940	3940	0
366	20241223	152700	528872925	3940	3940	3940	3940	0
367	20241223	152600	528872925	3940	3940	3940	3940	0
368	20241223	152500	528872925	3940	3940	3940	3940	0
369	20241223	152400	528872925	3940	3940	3940	3940	0
370	20241223	152300	528872925	3940	3940	3940	3940	0
371	20241223	152200	528872925	3940	3940	3940	3940	0
372	20241223	152100	528872925	3940	3940	3940	3940	0
373	20241223	152000	528872925	3940	3940	3940	3940	0
374	20241223	151900	528872925	3940	3940	3940	3940	369
375	20241223	151800	527419065	3940	3940	3945	3940	875
376	20241223	151700	523971490	3945	3945	3945	3945	116
377	20241223	151600	523513870	3950	3945	3950	3940	1389
378	20241223	151500	518041035	3945	3940	3950	3935	801
379	20241223	151400	514885635	3935	3935	3935	3935	1
380	20241223	151300	514881700	3940	3950	3950	3940	1111
381	20241223	151200	510499905	3955	3955	3955	3955	0
382	20241223	151100	510499905	3955	3950	3955	3950	3
383	20241223	151000	510488050	3955	3955	3955	3955	3
384	20241223	150900	510476185	3955	3950	3955	3950	51
385	20241223	150800	510274730	3945	3945	3945	3945	11
386	20241223	150700	510231335	3940	3940	3945	3940	564
387	20241223	150600	508009170	3940	3945	3945	3940	25
388	20241223	150500	507910665	3940	3940	3960	3935	1033
389	20241223	150400	503842605	3945	3945	3945	3945	500
390	20241223	150300	501870105	3945	3945	3945	3945	50
391	20241223	150200	501672855	3960	3960	3960	3960	1
392	20241223	150100	501668895	3940	3950	3950	3940	1550
393	20241223	150000	495554640	3960	3950	3960	3950	2209
394	20241223	145900	486824240	3940	3940	3940	3940	10
395	20241223	145800	486784840	3940	3940	3940	3940	37
396	20241223	145700	486639060	3935	3950	3950	3935	70
397	20241223	145600	486362695	3935	3945	3945	3935	1011
398	20241223	145500	482381540	3950	3950	3950	3950	0
399	20241223	145400	482381540	3950	3950	3950	3950	55
400	20241223	145300	482164290	3950	3950	3950	3950	33
401	20241223	145200	482033940	3950	3950	3950	3950	300
402	20241223	145100	480848940	3950	3945	3950	3945	666
403	20241223	145000	478218570	3945	3945	3945	3945	227
404	20241223	144900	477323055	3945	3945	3945	3945	1
405	20241223	144800	477319110	3930	3945	3945	3930	101
406	20241223	144700	476922165	3945	3945	3945	3945	111
407	20241223	144600	476484270	3925	3925	3925	3925	0
408	20241223	144500	476484270	3925	3960	3960	3925	2161
409	20241223	144400	467961360	3960	3960	3960	3960	13
410	20241223	144300	467909880	3945	3945	3945	3945	0
411	20241223	144200	467909880	3945	3945	3945	3945	0
412	20241223	144100	467909880	3945	3945	3945	3945	106
413	20241223	144000	467491710	3950	3955	3955	3950	1689
414	20241223	143900	460814915	3965	3960	3965	3955	606
415	20241223	143800	458418065	3960	3965	3965	3960	477
416	20241223	143700	456527425	3960	3960	3960	3960	0
417	20241223	143600	456527425	3960	3960	3960	3960	72
418	20241223	143500	456242305	3955	3955	3955	3955	0
419	20241223	143400	456242305	3955	3960	3960	3955	201
420	20241223	143300	455446350	3960	3960	3960	3960	2
421	20241223	143200	455438430	3955	3955	3955	3955	273
422	20241223	143100	454358715	3955	3955	3955	3955	0
423	20241223	143000	454358715	3955	3955	3955	3955	5
424	20241223	142900	454338940	3955	3955	3955	3955	0
425	20241223	142800	454338940	3955	3955	3955	3955	0
426	20241223	142700	454338940	3955	3955	3955	3955	87
427	20241223	142600	453994855	3955	3955	3955	3955	0
428	20241223	142500	453994855	3955	3955	3955	3955	49
429	20241223	142400	453801060	3955	3955	3955	3955	550
430	20241223	142300	451625810	3960	3960	3960	3960	101
431	20241223	142200	451225850	3960	3965	3965	3960	755
432	20241223	142100	448232775	3960	3955	3960	3950	770
433	20241223	142000	445187410	3950	3950	3950	3950	300
434	20241223	141900	444002410	3960	3960	3960	3960	0
435	20241223	141800	444002410	3960	3960	3960	3960	1
436	20241223	141700	443998450	3955	3955	3955	3955	29
437	20241223	141600	443883755	3955	3945	3955	3945	500
438	20241223	141500	441908485	3950	3945	3950	3945	2
439	20241223	141400	441900590	3945	3945	3945	3945	132
440	20241223	141300	441379850	3945	3930	3945	3920	305
441	20241223	141200	440183025	3920	3955	3955	3920	2702
442	20241223	141100	429555730	3960	3960	3960	3960	102
443	20241223	141000	429151810	3965	3965	3965	3965	0
444	20241223	140900	429151810	3965	3965	3965	3965	1
445	20241223	140800	429147845	3955	3960	3960	3955	130
446	20241223	140700	428633475	3965	3960	3965	3960	5
447	20241223	140600	428613670	3960	3960	3960	3960	7
448	20241223	140500	428585950	3960	3960	3965	3960	54
449	20241223	140400	428372090	3960	3960	3960	3960	208
450	20241223	140300	427548410	3960	3960	3960	3960	24
451	20241223	140200	427453370	3960	3960	3960	3960	0
452	20241223	140100	427453370	3960	3960	3960	3960	1350
453	20241223	140000	422107370	3960	3955	3960	3955	690
454	20241223	135900	419374975	3940	3945	3945	3940	300
455	20241223	135800	418192970	3945	3960	3960	3945	85
456	20241223	135700	417857630	3945	3950	3950	3945	1210
457	20241223	135600	413084165	3950	3950	3950	3950	0
458	20241223	135500	413084165	3950	3950	3950	3950	0
459	20241223	135400	413084165	3950	3950	3950	3950	32
460	20241223	135300	412957765	3965	3965	3965	3965	0
461	20241223	135200	412957765	3965	3945	3965	3945	631
462	20241223	135100	410459725	3945	3945	3945	3945	145
463	20241223	135000	409887700	3945	3955	3955	3945	371
464	20241223	134900	408423185	3940	3945	3950	3940	1002
465	20241223	134800	404470295	3940	3940	3940	3940	100
466	20241223	134700	404076295	3940	3955	3955	3940	89
467	20241223	134600	403725015	3950	3940	3950	3940	71
468	20241223	134500	403445055	3955	3955	3955	3955	0
469	20241223	134400	403445055	3955	3955	3955	3955	1
470	20241223	134300	403441100	3960	3955	3960	3955	11
471	20241223	134200	403397590	3935	3980	3980	3900	8669
472	20241223	134100	369299550	3960	3985	3985	3960	4001
473	20241223	134000	353444825	3975	3975	3975	3975	47
474	20241223	133900	353258000	3975	3975	3975	3975	58
475	20241223	133800	353027450	3975	3975	3975	3975	8
476	20241223	133700	352995650	3975	3975	3975	3975	37
477	20241223	133600	352848575	3975	3990	3990	3975	16
478	20241223	133500	352784915	3990	3990	3990	3990	0
479	20241223	133400	352784915	3990	3990	3990	3990	0
480	20241223	133300	352784915	3990	3985	3990	3985	102
481	20241223	133200	352378440	3980	3980	3980	3980	100
482	20241223	133100	351980440	3980	3975	3980	3965	85
483	20241223	133000	351642490	3975	3975	3975	3975	0
484	20241223	132900	351642490	3975	3975	3975	3975	11
485	20241223	132800	351598765	3975	3975	3975	3975	720
486	20241223	132700	348736765	3970	3970	3970	3970	0
487	20241223	132600	348736765	3970	3970	3970	3970	11
488	20241223	132500	348693095	3970	3970	3975	3970	83
489	20241223	132400	348363470	3970	3970	3970	3970	0
490	20241223	132300	348363470	3970	3970	3970	3970	0
491	20241223	132200	348363470	3970	3970	3970	3970	449
492	20241223	132100	346580940	3965	3965	3965	3965	25
493	20241223	132000	346481815	3970	3970	3970	3970	3
494	20241223	131900	346469905	3970	3970	3970	3970	33
495	20241223	131800	346338895	3970	3970	3970	3970	2
496	20241223	131700	346330955	3970	3970	3970	3970	160
497	20241223	131600	345695755	3970	3970	3970	3970	300
498	20241223	131500	344504755	3970	3970	3970	3970	48
499	20241223	131400	344314195	3970	3970	3970	3970	25
500	20241223	131300	344214945	3970	3970	3970	3970	11
501	20241223	131200	344171275	3970	3965	3970	3965	107
502	20241223	131100	343746845	3965	3965	3965	3965	27
503	20241223	131000	343639790	3965	3965	3965	3965	71
504	20241223	130900	343358275	3965	3965	3965	3965	0
505	20241223	130800	343358275	3965	3965	3965	3965	10
506	20241223	130700	343318625	3965	3965	3965	3965	423
507	20241223	130600	341641430	3960	3960	3960	3960	40
508	20241223	130500	341483030	3960	3960	3960	3960	0
509	20241223	130400	341483030	3960	3960	3960	3960	1
510	20241223	130300	341479070	3955	3955	3955	3955	100
511	20241223	130200	341083570	3955	3955	3955	3955	0
512	20241223	130100	341083570	3955	3955	3955	3955	0
513	20241223	130000	341083570	3955	3955	3955	3955	0
514	20241223	125900	341083570	3955	3955	3955	3955	1
515	20241223	125800	341079615	3955	3955	3955	3955	110
516	20241223	125700	340644565	3965	3965	3965	3965	0
517	20241223	125600	340644565	3965	3960	3965	3960	750
518	20241223	125500	337671100	3960	3960	3960	3960	44
519	20241223	125400	337496860	3960	3960	3960	3960	0
520	20241223	125300	337496860	3960	3960	3960	3960	163
521	20241223	125200	336851380	3960	3960	3960	3960	1
522	20241223	125100	336847420	3960	3960	3960	3960	2
523	20241223	125000	336839500	3960	3960	3960	3960	1
524	20241223	124900	336835540	3960	3960	3960	3960	4
525	20241223	124800	336819700	3955	3955	3955	3955	151
526	20241223	124700	336222495	3955	3955	3955	3955	2
527	20241223	124600	336214585	3955	3955	3955	3955	20
528	20241223	124500	336135485	3950	3955	3955	3950	560
529	20241223	124400	333920870	3955	3955	3955	3955	0
530	20241223	124300	333920870	3955	3955	3955	3955	333
531	20241223	124200	332603855	3955	3960	3960	3955	1086
532	20241223	124100	328303480	3965	3970	3975	3965	683
533	20241223	124000	325595205	3970	3975	3975	3965	141
534	20241223	123900	325035610	3965	3965	3965	3965	250
535	20241223	123800	324044360	3960	3960	3960	3960	0
536	20241223	123700	324044360	3960	3975	3975	3960	2
537	20241223	123600	324036425	3965	3965	3975	3960	362
538	20241223	123500	322601095	3975	3965	3975	3965	5
539	20241223	123400	322581260	3975	3975	3975	3975	9
540	20241223	123300	322545485	3975	3975	3975	3975	5
541	20241223	123200	322525610	3975	3975	3975	3975	0
542	20241223	123100	322525610	3975	3960	3975	3960	644
543	20241223	123000	319975355	3965	3965	3965	3965	0
544	20241223	122900	319975355	3965	3965	3965	3965	697
545	20241223	122800	317211750	3970	3970	3970	3970	69
546	20241223	122700	316937820	3975	3975	3975	3975	2
547	20241223	122600	316929870	3975	3975	3975	3975	0
548	20241223	122500	316929870	3975	3975	3975	3975	22
549	20241223	122400	316842420	3975	3975	3975	3975	111
550	20241223	122300	316401195	3975	3975	3975	3975	200
551	20241223	122200	315606195	3975	3975	3975	3975	34
552	20241223	122100	315471045	3960	3975	3975	3960	3
553	20241223	122000	315459150	3960	3960	3960	3960	0
554	20241223	121900	315459150	3960	3960	3960	3960	500
555	20241223	121800	313479150	3960	3975	3975	3960	1748
556	20241223	121700	306551585	3975	3990	3990	3975	102
557	20241223	121600	306144635	4000	4000	4000	4000	0
558	20241223	121500	306144635	4000	4000	4000	4000	0
559	20241223	121400	306144635	4000	4000	4000	4000	0
560	20241223	121300	306144635	4000	4000	4000	4000	3
561	20241223	121200	306132635	4000	4000	4000	4000	0
562	20241223	121100	306132635	4000	4000	4000	4000	0
563	20241223	121000	306132635	4000	4000	4000	4000	0
564	20241223	120900	306132635	4000	4000	4000	4000	1
565	20241223	120800	306128635	3990	3990	3990	3990	0
566	20241223	120700	306128635	3990	3990	3990	3990	2
567	20241223	120600	306120655	3995	3995	3995	3995	0
568	20241223	120500	306120655	3995	4000	4000	3975	198
569	20241223	120400	305329795	4000	4000	4000	4000	96
570	20241223	120300	304945795	4000	4000	4000	3975	302
571	20241223	120200	303743640	4000	4000	4000	4000	0
572	20241223	120100	303743640	4000	4000	4000	4000	0
573	20241223	120000	303743640	4000	4000	4000	4000	6
574	20241223	115900	303719640	4000	3995	4000	3995	30
575	20241223	115800	303599735	3995	4000	4000	3995	45
576	20241223	115700	303419955	4000	4000	4000	4000	49
577	20241223	115600	303223955	4000	4000	4000	4000	50
578	20241223	115500	303023955	4000	3980	4000	3975	300
579	20241223	115400	301825210	3995	3995	3995	3995	36
580	20241223	115300	301681390	3995	3995	3995	3995	30
581	20241223	115200	301561540	3995	3995	3995	3995	0
582	20241223	115100	301561540	3995	3990	3995	3990	220
583	20241223	115000	300683640	4000	4000	4000	4000	0
584	20241223	114900	300683640	4000	4000	4000	4000	0
585	20241223	114800	300683640	4000	4000	4000	4000	0
586	20241223	114700	300683640	4000	4000	4000	4000	1
587	20241223	114600	300679640	3980	3985	4005	3980	1886
588	20241223	114500	293164725	3985	4010	4010	3985	144
589	20241223	114400	292588385	4005	3995	4005	3990	3516
590	20241223	114300	278546985	4010	4010	4010	4010	0
591	20241223	114200	278546985	4010	4000	4010	4000	797
592	20241223	114100	275358185	4000	3995	4000	3995	396
593	20241223	114000	273775725	3990	3990	3990	3990	48
594	20241223	113900	273584205	3990	3990	3990	3990	1
595	20241223	113800	273580215	3985	3985	3990	3985	864
596	20241223	113700	270137120	3980	3980	3980	3980	0
597	20241223	113600	270137120	3980	3980	3980	3980	0
598	20241223	113500	270137120	3980	3980	3980	3980	0
599	20241223	113400	270137120	3980	3980	3980	3980	0
600	20241223	113300	270137120	3980	3980	3980	3980	201
601	20241223	113200	269337140	3985	3980	3985	3980	329
602	20241223	113100	268026735	3980	3980	3980	3980	0
603	20241223	113000	268026735	3980	3980	3980	3980	50
604	20241223	112900	267827735	3970	3970	3970	3970	300
605	20241223	112800	266636735	3970	3970	3970	3970	0
606	20241223	112700	266636735	3970	3975	3975	3970	321
607	20241223	112600	265361695	3980	3980	3980	3980	33
608	20241223	112500	265230355	3980	3980	3980	3980	12
609	20241223	112400	265182595	3970	3970	3970	3970	0
610	20241223	112300	265182595	3970	3970	3970	3970	173
611	20241223	112200	264495785	3985	3985	3985	3985	3
612	20241223	112100	264483830	3985	3985	3985	3985	132
613	20241223	112000	263957810	3985	3985	3985	3985	33
614	20241223	111900	263826305	3985	3985	3985	3985	33
615	20241223	111800	263694800	3985	3985	3985	3985	1
616	20241223	111700	263690815	3980	3980	3980	3975	850
617	20241223	111600	260308175	3975	3975	3975	3975	216
618	20241223	111500	259449575	3975	3975	3975	3975	2058
619	20241223	111400	251269025	3975	3975	3975	3975	384
620	20241223	111300	249742625	3975	3975	3975	3975	15
621	20241223	111200	249683000	3975	3975	3975	3975	261
622	20241223	111100	248645525	3975	3975	3975	3975	33
623	20241223	111000	248514350	3975	3975	3975	3975	0
624	20241223	110900	248514350	3975	3975	3975	3975	193
625	20241223	110800	247747175	3965	3965	3965	3965	1
626	20241223	110700	247743210	3960	3960	3960	3960	10
627	20241223	110600	247703610	3975	3975	3975	3975	0
628	20241223	110500	247703610	3975	3975	3975	3975	0
629	20241223	110400	247703610	3975	3975	3975	3975	1
630	20241223	110300	247699635	3960	3960	3960	3960	0
631	20241223	110200	247699635	3960	3965	3965	3960	302
632	20241223	110100	246502215	3975	3975	3975	3975	0
633	20241223	110000	246502215	3975	3975	3975	3975	0
634	20241223	105900	246502215	3975	3975	3975	3975	21
635	20241223	105800	246418740	3965	3965	3965	3965	581
636	20241223	105700	244115075	3975	3975	3975	3965	130
637	20241223	105600	243599515	3960	3960	3960	3960	0
638	20241223	105500	243599515	3960	3960	3960	3960	11
639	20241223	105400	243555955	3960	3960	3960	3960	0
640	20241223	105300	243555955	3960	3960	3960	3960	216
641	20241223	105200	242700595	3960	3960	3960	3960	0
642	20241223	105100	242700595	3960	3975	3975	3960	239
643	20241223	105000	241751155	3965	3965	3965	3965	0
644	20241223	104900	241751155	3965	3965	3965	3965	50
645	20241223	104800	241552905	3965	3975	3975	3965	743
646	20241223	104700	238600940	3975	3975	3985	3975	317
647	20241223	104600	237340855	3975	3975	3975	3975	0
648	20241223	104500	237340855	3975	3975	3975	3975	12
649	20241223	104400	237293155	3970	3970	3970	3970	0
650	20241223	104300	237293155	3970	3970	3970	3970	1026
651	20241223	104200	233219935	3960	3960	3960	3960	33
652	20241223	104100	233089255	3970	3970	3970	3970	13
653	20241223	104000	233037645	3970	3970	3970	3970	0
654	20241223	103900	233037645	3970	3970	3970	3970	134
655	20241223	103800	232505665	3965	3965	3965	3965	377
656	20241223	103700	231010860	3965	3965	3965	3965	235
657	20241223	103600	230079085	3965	3965	3965	3965	3
658	20241223	103500	230067190	3965	3965	3965	3965	0
659	20241223	103400	230067190	3965	3965	3965	3965	33
660	20241223	103300	229936345	3965	3960	3970	3960	112
661	20241223	103200	229492455	3960	3955	3960	3950	37
662	20241223	103100	229346110	3960	3960	3960	3960	1
663	20241223	103000	229342150	3960	3960	3960	3960	44
664	20241223	102900	229167910	3960	3960	3960	3960	1
665	20241223	102800	229163950	3950	3945	3960	3945	37
666	20241223	102700	229017850	3960	3940	3960	3940	121
667	20241223	102600	228539530	3945	3955	3955	3945	177
668	20241223	102500	227841205	3955	3955	3955	3945	122
669	20241223	102400	227359685	3960	3945	3960	3940	101
670	20241223	102300	226961710	3950	3950	3950	3950	100
671	20241223	102200	226566710	3970	3970	3970	3970	1
672	20241223	102100	226562740	3965	3965	3965	3965	11
673	20241223	102000	226519125	3950	3950	3950	3950	2
674	20241223	101900	226511225	3950	3945	3950	3940	16
675	20241223	101800	226448140	3945	3945	3945	3945	75
676	20241223	101700	226152265	3945	3945	3945	3945	9
677	20241223	101600	226116760	3940	3945	3945	3940	227
678	20241223	101500	225221955	3945	3950	3950	3945	431
679	20241223	101400	223521230	3965	3950	3965	3950	280
680	20241223	101300	222412005	3950	3950	3950	3950	37
681	20241223	101200	222265855	3950	3945	3950	3945	252
682	20241223	101100	221271705	3935	3935	3935	3935	1
683	20241223	101000	221267770	3945	3940	3945	3935	3
684	20241223	100900	221255950	3935	3945	3945	3935	14
685	20241223	100800	221200730	3945	3940	3945	3940	4
686	20241223	100700	221184955	3945	3935	3945	3935	286
687	20241223	100600	220056730	3940	3930	3940	3930	231
688	20241223	100500	219147815	3930	3930	3930	3930	51
689	20241223	100400	218947385	3930	3945	3945	3920	959
690	20241223	100300	215177800	3935	3935	3935	3935	981
691	20241223	100200	211317565	3935	3940	3940	3935	157
692	20241223	100100	210698990	3945	3945	3945	3940	478
693	20241223	100000	208813650	3945	3945	3945	3945	0
694	20241223	095900	208813650	3945	3950	3950	3945	823
695	20241223	095800	205564465	3950	3955	3955	3950	1194
696	20241223	095700	200845705	3955	3970	3970	3955	1170
697	20241223	095600	196216360	3955	3975	3975	3955	693
698	20241223	095500	193472990	3975	3965	3975	3960	100
699	20241223	095400	193076490	3965	3970	3970	3965	210
700	20241223	095300	192243715	3980	3990	3990	3980	588
701	20241223	095200	189900145	3995	3990	3995	3990	42
702	20241223	095100	189732540	3995	3995	3995	3995	26
703	20241223	095000	189628670	3995	3995	3995	3995	700
704	20241223	094900	186832170	4005	4005	4005	4005	148
705	20241223	094800	186239430	3990	4005	4005	3990	681
706	20241223	094700	183521145	4005	4005	4005	4005	12
707	20241223	094600	183473085	4000	3995	4000	3995	1555
708	20241223	094500	177255805	3995	3995	3995	3995	10
709	20241223	094400	177215855	3995	3995	3995	3995	0
710	20241223	094300	177215855	3995	3995	3995	3995	100
711	20241223	094200	176816355	3980	3980	3980	3980	37
712	20241223	094100	176669095	3995	3990	3995	3990	789
713	20241223	094000	173518475	3990	3985	3990	3985	815
714	20241223	093900	170269440	3985	3960	3985	3960	1100
715	20241223	093800	165891200	3975	3955	3975	3955	1032
716	20241223	093700	161789040	3955	3960	3965	3955	2220
717	20241223	093600	152993850	3960	3960	3975	3960	772
718	20241223	093500	149928135	3960	3955	3960	3950	57
719	20241223	093400	149702720	3955	3955	3955	3955	198
720	20241223	093300	148919630	3955	3955	3955	3955	390
721	20241223	093200	147377180	3960	3960	3960	3960	48
722	20241223	093100	147187100	3960	3960	3960	3960	0
723	20241223	093000	147187100	3960	3960	3960	3960	1
724	20241223	092900	147183140	3955	3950	3955	3950	265
725	20241223	092800	146136315	3945	3945	3945	3945	28
726	20241223	092700	146025855	3945	3955	3955	3945	22
727	20241223	092600	145939005	3950	3935	3950	3935	345
728	20241223	092500	144580005	3950	3940	3950	3935	439
729	20241223	092400	142851515	3935	3935	3955	3935	264
730	20241223	092300	141812350	3930	3935	3935	3930	422
731	20241223	092200	140153280	3935	3940	3965	3935	1403
732	20241223	092100	134600575	3950	3960	3960	3950	1118
733	20241223	092000	130183000	3955	3960	3960	3955	211
734	20241223	091900	129347445	3960	3960	3960	3960	102
735	20241223	091800	128943525	3965	3980	3980	3965	1073
736	20241223	091700	124684655	3975	3975	3975	3975	25
737	20241223	091600	124585280	3970	3975	3975	3970	18
738	20241223	091500	124513745	3980	3980	3980	3980	501
739	20241223	091400	122519765	3980	3970	3980	3970	880
740	20241223	091300	119021840	3955	3955	3955	3955	0
741	20241223	091200	119021840	3955	3970	3970	3955	334
742	20241223	091100	117700360	3960	3960	3960	3960	922
743	20241223	091000	114049240	3955	3980	3980	3955	1908
744	20241223	090900	106458565	3960	3990	4005	3960	3967
745	20241223	090800	90668435	4005	4005	4015	3995	537
746	20241223	090700	88520905	4015	4005	4015	4005	22
747	20241223	090600	88432785	4015	4015	4015	4015	361
748	20241223	090500	86983370	4015	4015	4015	3990	174
749	20241223	090400	86284850	3990	4000	4015	3990	88
750	20241223	090300	85932705	4015	4015	4015	4015	148
751	20241223	090200	85338485	4000	4010	4025	4000	10075
752	20241223	090100	45005060	4025	3980	4025	3980	2916
753	20241223	090000	33324800	3955	3895	4000	3895	7319